Dark

TQQQ20270115P50.5
TQQQ Jan 15 2027 50.50 Put (TQQQ270115P00050500)
option OPRA

EOD

Aug 7, 2026

4.15-4.598%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	4.1500	4.1500	4.1500	4.1500	-4.598%	1	687	0.000%
2026-08-06	4.4000	4.4200	4.3500	4.3500	-1.136%	3	687	-4.598%
2026-08-05	4.4000	4.4000	4.4000	4.4000	-2.222%	2	687	-5.682%
2026-08-04	4.5000	4.5000	4.5000	4.5000	-18.182%	2	687	-7.778%
2026-08-03	5.7500	5.7500	5.5000	5.5000	-16.031%	23	689	-24.545%
2026-07-30	6.7500	6.7500	6.4700	6.5500	+22.889%	109	689	-36.641%
2026-07-06	5.4500	5.4500	5.3300	5.3300	-0.374%	2	720	-22.139%
2026-07-02	5.3500	5.3500	5.3500	5.3500	0.000%	1	718	-22.430%
2026-07-01	5.3500	5.3500	5.3500	5.3500	-16.406%	1	718	-22.430%
2026-06-26	6.4000	6.4000	6.4000	6.4000	-3.323%	2	718	-35.156%
2026-06-24	6.5200	6.6200	6.5000	6.6200	+29.804%	3	716	-37.311%
2026-06-22	5.1000	5.1000	5.1000	5.1000	-8.108%	1	715	-18.627%
2026-06-18	5.5800	5.5800	5.5500	5.5500	+5.916%	3	716	-25.225%
2026-06-16	5.2400	5.2400	5.2400	5.2400	-9.966%	1	716	-20.802%
2026-06-12	5.8100	5.8200	5.8100	5.8200	-17.447%	3	715	-28.694%
2026-06-11	7.0500	7.0500	7.0500	7.0500	-2.893%	1	715	-41.135%
2026-06-09	6.0400	7.2600	6.0400	7.2600	+25.389%	2	716	-42.837%
2026-06-08	5.8900	5.8900	5.7900	5.7900	+11.992%	2	715	-28.325%
2026-06-04	5.0000	5.1700	5.0000	5.1700	+7.708%	3	715	-19.729%
2026-06-02	4.7500	4.8000	4.7500	4.8000	0.000%	2	712	-13.542%
2026-06-01	4.8000	4.8000	4.8000	4.8000	+0.629%	1	713	-13.542%
2026-05-29	4.7700	4.7700	4.7700	4.7700	-5.917%	1	712	-12.998%
2026-05-27	4.9500	5.4200	4.9500	5.0700	-0.977%	31	711	-18.146%
2026-05-26	5.1000	5.1200	5.1000	5.1200	-1.727%	7	708	-18.945%
2026-05-22	5.4800	5.4800	5.2100	5.2100	-8.275%	43	711	-20.345%
2026-05-21	5.7500	5.7500	5.6800	5.6800	-0.699%	3	672	-26.937%
2026-05-20	5.8200	5.8200	5.6400	5.7200	-3.215%	9	672	-27.448%
2026-05-18	5.9200	5.9700	5.8000	5.9100	+0.169%	9	673	-29.780%
2026-05-15	6.0500	6.0500	5.8900	5.9000	+3.327%	7	673	-29.661%
2026-05-14	5.8900	5.9700	5.7100	5.7100	-9.652%	4	672	-27.320%
2026-05-12	5.8700	6.3500	5.8700	6.3200	+8.219%	4	673	-34.335%
2026-05-11	5.8900	5.8900	5.8000	5.8400	-2.667%	4	673	-28.938%
2026-05-08	6.2700	6.2700	6.0000	6.0000	-6.977%	2	671	-30.833%
2026-05-07	6.4500	6.4500	6.4500	6.4500	-5.564%	1	671	-35.659%
2026-05-06	6.7000	6.8300	6.7000	6.8300	-5.793%	3	671	-39.239%
2026-05-04	7.2500	7.2500	7.2500	7.2500	+3.571%	1	673	-42.759%
2026-05-01	7.0000	7.0000	7.0000	7.0000	-15.663%	1	672	-40.714%
2026-04-28	8.2500	8.3000	8.2500	8.3000	+3.234%	3	672	-50.000%
2026-04-24	7.9900	8.0400	7.9900	8.0400	-4.852%	3	669	-48.383%
2026-04-23	8.4500	8.4500	8.4500	8.4500	-3.977%	2	666	-50.888%
2026-04-21	8.8000	8.8000	8.8000	8.8000	+1.617%	1	665	-52.841%
2026-04-20	8.6000	8.6600	8.4700	8.6600	-27.592%	49	665	-52.079%
2026-04-08	11.9600	11.9600	11.9600	11.9600	-16.944%	1	643	-65.301%
2026-04-02	14.4000	14.4000	14.4000	14.4000	+2.273%	1	643	-71.181%
2026-04-01	14.0800	14.0800	14.0800	14.0800	-4.283%	1	643	-70.526%
2026-03-31	14.6900	14.7100	14.6900	14.7100	-9.254%	3	644	-71.788%
2026-03-30	16.2100	16.2100	16.2100	16.2100	+20.970%	2	644	-74.399%
2026-03-23	13.4000	13.4000	13.4000	13.4000	-6.620%	4	644	-69.030%
2026-03-20	14.3500	14.3500	14.2500	14.3500	+11.847%	86	640	-71.080%
2026-03-12	12.8300	12.8300	12.8300	12.8300	-6.007%	1	640	-67.654%
2026-03-09	13.6500	13.6500	13.6500	13.6500	+6.808%	15	646	-69.597%
2026-03-03	12.7800	12.7800	12.7800	12.7800	+9.794%	9	661	-67.527%
2026-03-02	11.6400	11.6400	11.6400	11.6400	-5.366%	1	654	-64.347%
2026-02-23	12.2500	12.3000	12.2500	12.3000	+0.244%	2	653	-66.260%
2026-02-19	12.1000	12.2700	12.1000	12.2700	+7.443%	2	653	-66.178%
2026-02-18	11.5500	11.5500	11.4100	11.4200	-10.431%	4	655	-63.660%
2026-02-17	12.7500	12.7500	12.7500	12.7500	+13.333%	1	655	-67.451%
2026-02-10	11.2500	11.2500	11.2500	11.2500	-6.639%	1	654	-63.111%
2026-02-09	12.0500	12.0500	12.0500	12.0500	+0.417%	1	653	-65.560%
2026-02-05	12.0000	12.0000	12.0000	12.0000	+1.437%	1	652	-65.417%
2026-02-04	11.8300	11.8300	11.8300	11.8300	+11.080%	1	651	-64.920%
2026-01-29	10.6500	10.6500	10.6500	10.6500	+6.713%	2	650	-61.033%
2026-01-23	9.9800	9.9800	9.9800	9.9800	-3.107%	1	709	-58.417%
2026-01-22	10.3000	10.3000	10.3000	10.3000	-5.764%	1	710	-59.709%
2026-01-21	11.1700	11.4500	10.9300	10.9300	-6.820%	10	709	-62.031%
2026-01-20	10.8900	11.7300	10.8900	11.7300	+9.015%	19	708	-64.621%
2026-01-14	10.7500	10.8000	10.7500	10.7600	+5.906%	19	699	-61.431%
2026-01-09	10.1600	10.1600	10.1600	10.1600	+0.594%	1	698	-59.154%
2026-01-07	10.2400	10.2400	10.1000	10.1000	-10.222%	30	699	-58.911%
2026-01-05	10.6200	11.2500	10.6200	11.2500	+1.902%	4	708	-63.111%
2026-01-02	11.0400	11.0400	11.0400	11.0400	+3.857%	1	708	-62.409%
2025-12-31	10.7900	11.1400	10.6000	10.6300	-3.099%	26	702	-60.960%
2025-12-30	11.0000	11.0000	10.9700	10.9700	+7.549%	2	702	-62.170%
2025-12-26	10.2400	10.2500	10.2000	10.2000	-9.172%	152	701	-59.314%
2025-12-22	11.1100	11.2300	11.1100	11.2300	+0.447%	2	664	-63.045%
2025-12-19	11.2500	11.2500	11.1700	11.1800	-3.621%	143	664	-62.880%
2025-12-18	11.6000	11.6000	11.6000	11.6000	-5.691%	1	636	-64.224%
2025-12-17	12.1000	12.3600	12.0500	12.3000	+5.943%	1,091	636	-66.260%
2025-12-16	11.6100	11.6100	11.6100	11.6100	-1.610%	1	148	-64.255%
2025-12-12	11.8000	11.8000	11.8000	11.8000	+3.782%	1	147	-64.831%
2025-12-04	11.6800	11.6800	11.3700	11.3700	-5.171%	5	146	-63.500%
2025-12-03	11.5700	12.0000	11.5700	11.9900	0.000%	5	149	-65.388%