Dark

TQQQ20270115P51
TQQQ Jan 15 2027 51.00 Put (TQQQ270115P00051000)
option OPRA

EOD

Aug 10, 2026

3.97-1.975%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.0000	4.0000	3.9700	3.9700	-1.975%	2	754	0.000%
2026-08-07	4.2000	4.2000	4.0500	4.0500	-10.596%	5	754	-1.975%
2026-08-06	4.5300	4.5300	4.5300	4.5300	-2.790%	8	757	-12.362%
2026-08-04	4.8000	4.8000	4.6500	4.6600	-12.897%	18	749	-14.807%
2026-08-03	5.5500	5.5500	5.3500	5.3500	-23.571%	2	764	-25.794%
2026-07-30	7.0000	7.0000	7.0000	7.0000	+0.143%	1	764	-43.286%
2026-07-29	7.2000	7.5500	6.9900	6.9900	-0.143%	3	765	-43.205%
2026-07-28	7.0000	7.0000	7.0000	7.0000	+2.190%	1	763	-43.286%
2026-07-27	6.8500	6.8500	6.8500	6.8500	+2.545%	3	763	-42.044%
2026-07-23	6.7000	6.7000	6.6800	6.6800	+6.880%	2	765	-40.569%
2026-07-17	6.2500	6.2500	6.2500	6.2500	+7.759%	2	765	-36.480%
2026-07-15	5.8000	5.8000	5.8000	5.8000	+8.209%	1	763	-31.552%
2026-07-14	5.4300	5.4300	5.3600	5.3600	-9.153%	2	765	-25.933%
2026-07-07	5.9200	6.2500	5.9000	5.9000	+5.357%	5	764	-32.712%
2026-07-01	5.6500	5.6500	5.6000	5.6000	-7.131%	2	760	-29.107%
2026-06-29	6.0300	6.0300	6.0300	6.0300	-7.231%	5	760	-34.163%
2026-06-26	6.7100	6.7100	6.5000	6.5000	-2.985%	6	762	-38.923%
2026-06-23	6.1500	6.7000	6.1500	6.7000	+19.643%	7	765	-40.746%
2026-06-18	5.6200	5.6200	5.6000	5.6000	+3.704%	3	767	-29.107%
2026-06-16	5.4200	5.4200	5.4000	5.4000	+4.247%	2	767	-26.481%
2026-06-15	5.1800	5.1800	5.1800	5.1800	-14.521%	6	770	-23.359%
2026-06-12	6.0500	6.0600	6.0500	6.0600	-17.100%	3	770	-34.488%
2026-06-11	7.3100	7.3100	7.3100	7.3100	+2.095%	1	770	-45.691%
2026-06-10	7.5500	7.5500	7.1600	7.1600	+18.937%	2	770	-44.553%
2026-06-08	5.9500	6.0200	5.9500	6.0200	-7.385%	2	771	-34.053%
2026-06-05	6.1500	6.5000	6.1500	6.5000	+24.760%	11	771	-38.923%
2026-06-04	5.2100	5.2100	5.2100	5.2100	+6.110%	1	761	-23.800%
2026-06-03	5.1000	5.1000	4.9100	4.9100	+0.204%	3	761	-19.145%
2026-06-02	4.8500	4.9000	4.8500	4.9000	+1.031%	2	765	-18.980%
2026-06-01	4.8500	4.8500	4.8500	4.8500	-1.020%	1	765	-18.144%
2026-05-29	4.9000	5.1000	4.8500	4.9000	-3.922%	24	765	-18.980%
2026-05-28	4.9700	5.1000	4.9700	5.1000	-4.135%	7	751	-22.157%
2026-05-27	5.1000	5.4800	5.1000	5.3200	+2.901%	36	753	-25.376%
2026-05-26	5.0800	5.3200	5.0500	5.1700	-5.657%	37	758	-23.211%
2026-05-22	5.5500	5.5500	5.3700	5.4800	-6.164%	13	765	-27.555%
2026-05-21	5.8500	5.8500	5.8400	5.8400	-1.351%	2	761	-32.021%
2026-05-20	6.0400	6.0400	5.9200	5.9200	-2.149%	4	761	-32.939%
2026-05-19	6.0200	6.5800	6.0200	6.0500	-0.820%	7	763	-34.380%
2026-05-18	6.1100	6.1700	6.0200	6.1000	+0.826%	42	763	-34.918%
2026-05-15	6.2500	6.2500	6.0400	6.0500	+3.419%	16	763	-34.380%
2026-05-14	6.0000	6.0200	5.8500	5.8500	-5.949%	3	767	-32.137%
2026-05-13	6.2100	6.2200	6.2100	6.2200	-4.308%	3	766	-36.174%
2026-05-12	6.0900	6.5000	6.0900	6.5000	+8.878%	3	766	-38.923%
2026-05-11	6.0000	6.0000	5.9700	5.9700	-4.785%	7	766	-33.501%
2026-05-08	6.2200	6.2800	6.1900	6.2700	-3.538%	19	771	-36.683%
2026-05-07	7.1300	7.1300	6.2500	6.5000	-1.813%	4	768	-38.923%
2026-05-06	6.9000	6.9000	6.6200	6.6200	-5.429%	7	768	-40.030%
2026-05-05	6.9500	7.1500	6.9500	7.0000	-5.405%	6	767	-43.286%
2026-05-04	7.4000	7.4500	7.3000	7.4000	+1.928%	4	769	-46.351%
2026-05-01	7.5100	7.5100	7.2000	7.2600	-12.530%	33	760	-45.317%
2026-04-28	8.4000	8.4000	8.3000	8.3000	+2.469%	3	762	-52.169%
2026-04-27	8.0500	8.1600	8.0500	8.1000	+0.621%	8	760	-50.988%
2026-04-24	8.1000	8.1000	8.0500	8.0500	-7.471%	2	763	-50.683%
2026-04-23	8.7500	8.7500	8.7000	8.7000	+2.353%	2	765	-54.368%
2026-04-22	8.6000	8.6000	8.5000	8.5000	-3.409%	3	765	-53.294%
2026-04-21	8.9100	8.9100	8.8000	8.8000	+6.667%	2	766	-54.886%
2026-04-20	8.2500	8.2500	8.2500	8.2500	-5.172%	1	766	-51.879%
2026-04-17	8.6900	8.8000	8.6000	8.7000	-6.752%	15	766	-54.368%
2026-04-16	9.5000	9.5600	9.3300	9.3300	-2.813%	5	775	-57.449%
2026-04-15	9.6000	9.6000	9.6000	9.6000	-2.736%	3	773	-58.646%
2026-04-14	10.2500	10.2500	9.8700	9.8700	-9.781%	18	776	-59.777%
2026-04-13	11.2000	11.3500	10.9400	10.9400	-2.756%	44	763	-63.711%
2026-04-10	11.1000	11.3200	11.1000	11.2500	-1.316%	34	767	-64.711%
2026-04-09	11.9500	12.1000	11.4000	11.4000	-5.000%	23	764	-65.175%
2026-04-08	11.1500	12.3100	11.1500	12.0000	-16.084%	33	758	-66.917%
2026-04-07	14.4700	14.5900	14.1500	14.3000	+4.380%	52	776	-72.238%
2026-04-06	14.0500	14.0500	13.7000	13.7000	-3.792%	52	784	-71.022%
2026-04-02	13.4500	14.6700	13.4500	14.2400	-5.882%	85	785	-72.121%
2026-03-31	15.4900	15.4900	14.4500	15.1300	-12.341%	23	785	-73.761%
2026-03-30	17.0200	17.3800	17.0200	17.2600	+4.290%	4	764	-76.999%
2026-03-27	16.6500	17.0200	16.5500	16.5500	+13.356%	5	764	-76.012%
2026-03-26	14.6500	14.6500	14.6000	14.6000	+5.339%	4	764	-72.808%
2026-03-25	13.6000	13.9000	13.5500	13.8600	-2.394%	6	763	-71.356%
2026-03-24	14.3000	14.3000	14.2000	14.2000	+5.970%	2	760	-72.042%
2026-03-23	13.3500	13.6400	13.3000	13.4000	-9.153%	12	759	-70.373%
2026-03-20	14.4500	15.0700	14.1500	14.7500	+15.777%	476	755	-73.085%
2026-03-16	12.6500	13.0000	12.3800	12.7400	-5.630%	32	549	-68.838%
2026-03-13	13.5000	13.5000	13.5000	13.5000	+4.814%	27	547	-70.593%
2026-03-09	13.0300	13.0300	12.8800	12.8800	+6.446%	7	547	-69.177%
2026-03-04	12.0000	12.1000	12.0000	12.1000	-8.333%	6	546	-67.190%
2026-03-03	13.2000	13.2000	13.2000	13.2000	+8.197%	3	551	-69.924%
2026-03-02	12.3000	12.3000	12.2000	12.2000	0.000%	16	554	-67.459%
2026-02-27	12.2000	12.2000	12.2000	12.2000	-0.813%	1	541	-67.459%
2026-02-24	12.3000	12.3000	12.3000	12.3000	+3.188%	3	541	-67.724%
2026-02-23	11.9200	11.9200	11.9200	11.9200	+5.487%	1	544	-66.695%
2026-02-20	11.8000	11.8000	11.3000	11.3000	-8.502%	2	544	-64.867%
2026-02-19	12.4800	12.4800	12.3500	12.3500	+4.219%	6	543	-67.854%
2026-02-18	11.8500	11.8500	11.8500	11.8500	-3.265%	1	543	-66.498%
2026-02-13	12.2500	12.2500	12.2500	12.2500	+4.701%	10	547	-67.592%
2026-02-12	11.9000	11.9000	11.7000	11.7000	+4.093%	11	547	-66.068%
2026-02-10	11.1300	11.2400	11.1300	11.2400	-5.467%	7	543	-64.680%
2026-02-06	11.8900	11.8900	11.8900	11.8900	-4.880%	1	536	-66.611%
2026-02-04	12.5000	12.5000	12.5000	12.5000	+6.293%	3	536	-68.240%
2026-02-03	11.7600	11.7600	11.7600	11.7600	+5.000%	1	533	-66.241%
2026-01-29	11.2000	11.2000	11.2000	11.2000	+13.246%	1	533	-64.554%
2026-01-28	9.5600	9.8900	9.5600	9.8900	+4.105%	2	533	-59.858%
2026-01-27	9.5000	9.5000	9.5000	9.5000	-6.126%	1	532	-58.211%
2026-01-26	10.4200	10.4200	10.1000	10.1200	-4.257%	53	531	-60.771%
2026-01-22	10.9000	10.9000	10.4500	10.5700	-5.117%	30	480	-62.441%
2026-01-21	11.8000	11.8000	11.1400	11.1400	-7.552%	8	488	-64.363%
2026-01-20	11.5500	12.0500	10.7000	12.0500	+9.645%	15	485	-67.054%
2026-01-14	10.9600	10.9900	10.9500	10.9900	+2.233%	18	478	-63.876%
2026-01-12	10.7500	10.7500	10.7500	10.7500	+4.980%	1	472	-63.070%
2026-01-09	10.2400	10.2400	10.2400	10.2400	-6.055%	1	472	-61.230%
2026-01-05	10.7500	10.9000	10.7500	10.9000	-3.540%	4	471	-63.578%
2026-01-02	10.8500	11.3000	10.8500	11.3000	+4.147%	12	471	-64.867%
2025-12-31	10.9400	11.2900	10.7800	10.8500	+1.213%	28	458	-63.410%
2025-12-30	11.1400	11.2100	10.7200	10.7200	+3.077%	8	458	-62.966%
2025-12-26	10.3700	10.4100	10.3700	10.4000	-0.288%	152	460	-61.827%
2025-12-23	11.1200	11.1200	10.4300	10.4300	-7.617%	74	397	-61.937%
2025-12-22	11.2800	11.2900	11.2800	11.2900	-0.878%	2	419	-64.836%
2025-12-19	11.4000	11.4000	11.3500	11.3900	-5.868%	130	419	-65.145%
2025-12-18	12.1000	12.1000	12.1000	12.1000	+3.242%	5	410	-67.190%
2025-12-17	11.7200	11.7200	11.7200	11.7200	-2.577%	1	410	-66.126%
2025-12-12	11.8000	12.0300	11.8000	12.0300	+5.526%	2	409	-66.999%
2025-12-11	11.4000	11.4000	11.4000	11.4000	-1.554%	1	411	-65.175%
2025-12-04	11.7700	11.7700	11.5800	11.5800	-4.848%	5	411	-65.717%
2025-12-03	11.7300	12.1700	11.7300	12.1700	-8.496%	5	415	-67.379%
2025-11-24	13.7000	13.7500	13.3000	13.3000	-10.678%	12	412	-70.150%
2025-11-21	14.8500	14.8900	14.8500	14.8900	+143.699%	2	410	-73.338%
2025-10-20	6.1100	6.1100	6.1100	6.1100	-12.714%	3	929	-35.025%
2025-10-16	7.0000	7.0000	7.0000	7.0000	+13.452%	2	926	-43.286%
2025-10-06	6.1700	6.1700	6.1700	6.1700	-4.341%	1	924	-35.656%
2025-09-30	6.4500	6.4500	6.4500	6.4500	-1.225%	20	924	-38.450%
2025-09-29	6.5300	6.5300	6.5300	6.5300	-0.305%	10	944	-39.204%
2025-09-12	6.5500	6.5500	6.5500	6.5500	-10.641%	2	944	-39.389%
2025-08-22	7.1200	7.3300	7.1200	7.3300	-0.946%	30	944	-45.839%
2025-08-08	7.4000	7.4000	7.4000	7.4000	+2.921%	2	924	-46.351%
2025-07-31	7.1700	7.1900	7.1700	7.1900	-3.877%	10	924	-44.784%
2025-07-30	7.4800	7.4800	7.4800	7.4800	+2.046%	10	924	-46.925%
2025-07-28	7.4000	7.4000	7.1200	7.3300	-15.260%	500	914	-45.839%
2025-06-30	8.6500	8.6500	8.6500	8.6500	-6.989%	1	416	-54.104%
2025-06-25	9.3000	9.3000	9.3000	9.3000	+0.108%	1	416	-57.312%
2025-06-24	9.2900	9.2900	9.2900	9.2900	-9.630%	1	417	-57.266%
2025-06-20	10.2800	10.2800	10.2800	10.2800	+2.903%	2	418	-61.381%
2025-06-18	9.8900	9.9900	9.8900	9.9900	-1.089%	2	416	-60.260%
2025-06-17	9.9500	10.1000	9.9500	10.1000	+2.330%	2	416	-60.693%
2025-06-10	9.8600	9.8700	9.8600	9.8700	+1.335%	7	416	-59.777%
2025-06-03	10.3000	10.3000	9.7400	9.7400	-7.238%	4	418	-59.240%
2025-06-02	10.3000	10.5000	10.3000	10.5000	-4.022%	5	420	-62.190%
2025-05-30	10.9400	10.9400	10.9400	10.9400	+2.627%	2	419	-63.711%
2025-05-27	10.6000	10.6600	10.6000	10.6600	-1.479%	4	420	-62.758%
2025-05-19	10.8200	10.8200	10.8200	10.8200	+1.121%	1	419	-63.309%
2025-05-13	10.8700	10.8700	10.7000	10.7000	-46.231%	2	419	-62.897%
2025-04-21	19.9000	19.9000	19.9000	19.9000	+24.843%	26	419	-80.050%
2025-04-14	15.3500	15.9900	15.3500	15.9400	+1.529%	6	442	-75.094%
2025-04-09	16.0000	16.0000	15.5000	15.7000	-19.898%	28	443	-74.713%
2025-04-07	21.2700	21.2700	18.4500	19.6000	+5.433%	512	418	-79.745%
2025-04-04	17.7300	18.5900	17.7300	18.5900	+21.265%	24	31	-78.644%
2025-04-03	15.3400	15.3700	15.2000	15.3300	+16.136%	17	20	-74.103%
2025-03-28	13.2000	13.2000	13.2000	13.2000	+12.436%	2	13	-69.924%
2025-03-26	11.7400	11.7400	11.7400	11.7400	-7.559%	1	13	-66.184%
2025-03-19	12.7000	12.7000	12.7000	12.7000	-1.855%	1	12	-68.740%
2025-03-14	12.7900	12.9400	12.7900	12.9400	-4.148%	4	12	-69.320%
2025-03-10	13.5000	13.5000	13.5000	13.5000	0.000%	10	10	-70.593%