Dark

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

EOD

Sep 29, 2026

2.13+12.105%(+0.23)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1300	2.1300	2.1300	2.1300	+12.105%	8	711	0.000%
2026-09-22	2.0800	2.0800	1.9000	1.9000	-20.502%	2	719	+12.105%
2026-09-21	2.3900	2.3900	2.3900	2.3900	-14.947%	3	720	-10.879%
2026-09-18	2.8000	2.8500	2.7000	2.8100	-13.538%	25	723	-24.199%
2026-09-16	3.3200	3.3200	3.2500	3.2500	+6.557%	2	744	-34.462%
2026-09-11	3.0500	3.0500	3.0500	3.0500	-7.295%	2	745	-30.164%
2026-09-09	3.3500	3.3500	3.2900	3.2900	+7.869%	2	743	-35.258%
2026-09-08	3.0500	3.0500	3.0500	3.0500	+10.909%	1	743	-30.164%
2026-09-04	2.7500	2.7500	2.7500	2.7500	-9.539%	3	739	-22.545%
2026-09-03	3.0400	3.0400	3.0400	3.0400	-10.324%	10	739	-29.934%
2026-09-02	3.3700	3.4000	3.3700	3.3900	+2.727%	51	729	-37.168%
2026-08-28	3.1000	3.3000	3.1000	3.3000	-15.601%	30	749	-35.455%
2026-08-25	3.8400	3.9500	3.8000	3.9100	-3.457%	4	749	-45.524%
2026-08-24	4.1300	4.1500	4.0500	4.0500	+3.846%	9	748	-47.407%
2026-08-21	4.0200	4.0300	3.9000	3.9000	-7.143%	5	751	-45.385%
2026-08-20	4.1100	4.2000	4.1100	4.2000	+7.143%	11	753	-49.286%
2026-08-19	3.9200	4.0700	3.9200	3.9200	-3.686%	8	752	-45.663%
2026-08-18	3.8200	4.0700	3.8200	4.0700	+16.286%	17	755	-47.666%
2026-08-17	3.6000	3.9800	3.4000	3.5000	-1.961%	13	752	-39.143%
2026-08-14	3.5100	3.6500	3.3600	3.5700	-5.556%	23	753	-40.336%
2026-08-12	3.7800	3.7800	3.7800	3.7800	-4.786%	1	754	-43.651%
2026-08-10	4.0000	4.0000	3.9700	3.9700	-1.975%	2	754	-46.348%
2026-08-07	4.2000	4.2000	4.0500	4.0500	-10.596%	5	754	-47.407%
2026-08-06	4.5300	4.5300	4.5300	4.5300	-2.790%	8	757	-52.980%
2026-08-04	4.8000	4.8000	4.6500	4.6600	-12.897%	18	749	-54.292%
2026-08-03	5.5500	5.5500	5.3500	5.3500	-23.571%	2	764	-60.187%
2026-07-30	7.0000	7.0000	7.0000	7.0000	+0.143%	1	764	-69.571%
2026-07-29	7.2000	7.5500	6.9900	6.9900	-0.143%	3	765	-69.528%
2026-07-28	7.0000	7.0000	7.0000	7.0000	+2.190%	1	763	-69.571%
2026-07-27	6.8500	6.8500	6.8500	6.8500	+2.545%	3	763	-68.905%
2026-07-23	6.7000	6.7000	6.6800	6.6800	+6.880%	2	765	-68.114%
2026-07-17	6.2500	6.2500	6.2500	6.2500	+7.759%	2	765	-65.920%
2026-07-15	5.8000	5.8000	5.8000	5.8000	+8.209%	1	763	-63.276%
2026-07-14	5.4300	5.4300	5.3600	5.3600	-9.153%	2	765	-60.261%
2026-07-07	5.9200	6.2500	5.9000	5.9000	+5.357%	5	764	-63.898%
2026-07-01	5.6500	5.6500	5.6000	5.6000	-7.131%	2	760	-61.964%
2026-06-29	6.0300	6.0300	6.0300	6.0300	-7.231%	5	760	-64.677%
2026-06-26	6.7100	6.7100	6.5000	6.5000	-2.985%	6	762	-67.231%
2026-06-23	6.1500	6.7000	6.1500	6.7000	+19.643%	7	765	-68.209%
2026-06-18	5.6200	5.6200	5.6000	5.6000	+3.704%	3	767	-61.964%
2026-06-16	5.4200	5.4200	5.4000	5.4000	+4.247%	2	767	-60.556%
2026-06-15	5.1800	5.1800	5.1800	5.1800	-14.521%	6	770	-58.880%
2026-06-12	6.0500	6.0600	6.0500	6.0600	-17.100%	3	770	-64.851%
2026-06-11	7.3100	7.3100	7.3100	7.3100	+2.095%	1	770	-70.862%
2026-06-10	7.5500	7.5500	7.1600	7.1600	+18.937%	2	770	-70.251%
2026-06-08	5.9500	6.0200	5.9500	6.0200	-7.385%	2	771	-64.618%
2026-06-05	6.1500	6.5000	6.1500	6.5000	+24.760%	11	771	-67.231%
2026-06-04	5.2100	5.2100	5.2100	5.2100	+6.110%	1	761	-59.117%
2026-06-03	5.1000	5.1000	4.9100	4.9100	+0.204%	3	761	-56.619%
2026-06-02	4.8500	4.9000	4.8500	4.9000	+1.031%	2	765	-56.531%
2026-06-01	4.8500	4.8500	4.8500	4.8500	-1.020%	1	765	-56.082%
2026-05-29	4.9000	5.1000	4.8500	4.9000	-3.922%	24	765	-56.531%
2026-05-28	4.9700	5.1000	4.9700	5.1000	-4.135%	7	751	-58.235%
2026-05-27	5.1000	5.4800	5.1000	5.3200	+2.901%	36	753	-59.962%
2026-05-26	5.0800	5.3200	5.0500	5.1700	-5.657%	37	758	-58.801%
2026-05-22	5.5500	5.5500	5.3700	5.4800	-6.164%	13	765	-61.131%
2026-05-21	5.8500	5.8500	5.8400	5.8400	-1.351%	2	761	-63.527%
2026-05-20	6.0400	6.0400	5.9200	5.9200	-2.149%	4	761	-64.020%
2026-05-19	6.0200	6.5800	6.0200	6.0500	-0.820%	7	763	-64.793%
2026-05-18	6.1100	6.1700	6.0200	6.1000	+0.826%	42	763	-65.082%
2026-05-15	6.2500	6.2500	6.0400	6.0500	+3.419%	16	763	-64.793%
2026-05-14	6.0000	6.0200	5.8500	5.8500	-5.949%	3	767	-63.590%
2026-05-13	6.2100	6.2200	6.2100	6.2200	-4.308%	3	766	-65.756%
2026-05-12	6.0900	6.5000	6.0900	6.5000	+8.878%	3	766	-67.231%
2026-05-11	6.0000	6.0000	5.9700	5.9700	-4.785%	7	766	-64.322%
2026-05-08	6.2200	6.2800	6.1900	6.2700	-3.538%	19	771	-66.029%
2026-05-07	7.1300	7.1300	6.2500	6.5000	-1.813%	4	768	-67.231%
2026-05-06	6.9000	6.9000	6.6200	6.6200	-5.429%	7	768	-67.825%
2026-05-05	6.9500	7.1500	6.9500	7.0000	-5.405%	6	767	-69.571%
2026-05-04	7.4000	7.4500	7.3000	7.4000	+1.928%	4	769	-71.216%
2026-05-01	7.5100	7.5100	7.2000	7.2600	-12.530%	33	760	-70.661%
2026-04-28	8.4000	8.4000	8.3000	8.3000	+2.469%	3	762	-74.337%
2026-04-27	8.0500	8.1600	8.0500	8.1000	+0.621%	8	760	-73.704%
2026-04-24	8.1000	8.1000	8.0500	8.0500	-7.471%	2	763	-73.540%
2026-04-23	8.7500	8.7500	8.7000	8.7000	+2.353%	2	765	-75.517%
2026-04-22	8.6000	8.6000	8.5000	8.5000	-3.409%	3	765	-74.941%
2026-04-21	8.9100	8.9100	8.8000	8.8000	+6.667%	2	766	-75.795%
2026-04-20	8.2500	8.2500	8.2500	8.2500	-5.172%	1	766	-74.182%
2026-04-17	8.6900	8.8000	8.6000	8.7000	-6.752%	15	766	-75.517%
2026-04-16	9.5000	9.5600	9.3300	9.3300	-2.813%	5	775	-77.170%
2026-04-15	9.6000	9.6000	9.6000	9.6000	-2.736%	3	773	-77.813%
2026-04-14	10.2500	10.2500	9.8700	9.8700	-9.781%	18	776	-78.419%
2026-04-13	11.2000	11.3500	10.9400	10.9400	-2.756%	44	763	-80.530%
2026-04-10	11.1000	11.3200	11.1000	11.2500	-1.316%	34	767	-81.067%
2026-04-09	11.9500	12.1000	11.4000	11.4000	-5.000%	23	764	-81.316%
2026-04-08	11.1500	12.3100	11.1500	12.0000	-16.084%	33	758	-82.250%
2026-04-07	14.4700	14.5900	14.1500	14.3000	+4.380%	52	776	-85.105%
2026-04-06	14.0500	14.0500	13.7000	13.7000	-3.792%	52	784	-84.453%
2026-04-02	13.4500	14.6700	13.4500	14.2400	-5.882%	85	785	-85.042%
2026-03-31	15.4900	15.4900	14.4500	15.1300	-12.341%	23	785	-85.922%
2026-03-30	17.0200	17.3800	17.0200	17.2600	+4.290%	4	764	-87.659%
2026-03-27	16.6500	17.0200	16.5500	16.5500	+13.356%	5	764	-87.130%
2026-03-26	14.6500	14.6500	14.6000	14.6000	+5.339%	4	764	-85.411%
2026-03-25	13.6000	13.9000	13.5500	13.8600	-2.394%	6	763	-84.632%
2026-03-24	14.3000	14.3000	14.2000	14.2000	+5.970%	2	760	-85.000%
2026-03-23	13.3500	13.6400	13.3000	13.4000	-9.153%	12	759	-84.104%
2026-03-20	14.4500	15.0700	14.1500	14.7500	+15.777%	476	755	-85.559%
2026-03-16	12.6500	13.0000	12.3800	12.7400	-5.630%	32	549	-83.281%
2026-03-13	13.5000	13.5000	13.5000	13.5000	+4.814%	27	547	-84.222%
2026-03-09	13.0300	13.0300	12.8800	12.8800	+6.446%	7	547	-83.463%
2026-03-04	12.0000	12.1000	12.0000	12.1000	-8.333%	6	546	-82.397%
2026-03-03	13.2000	13.2000	13.2000	13.2000	+8.197%	3	551	-83.864%
2026-03-02	12.3000	12.3000	12.2000	12.2000	0.000%	16	554	-82.541%
2026-02-27	12.2000	12.2000	12.2000	12.2000	-0.813%	1	541	-82.541%
2026-02-24	12.3000	12.3000	12.3000	12.3000	+3.188%	3	541	-82.683%
2026-02-23	11.9200	11.9200	11.9200	11.9200	+5.487%	1	544	-82.131%
2026-02-20	11.8000	11.8000	11.3000	11.3000	-8.502%	2	544	-81.150%
2026-02-19	12.4800	12.4800	12.3500	12.3500	+4.219%	6	543	-82.753%
2026-02-18	11.8500	11.8500	11.8500	11.8500	-3.265%	1	543	-82.025%
2026-02-13	12.2500	12.2500	12.2500	12.2500	+4.701%	10	547	-82.612%
2026-02-12	11.9000	11.9000	11.7000	11.7000	+4.093%	11	547	-81.795%
2026-02-10	11.1300	11.2400	11.1300	11.2400	-5.467%	7	543	-81.050%
2026-02-06	11.8900	11.8900	11.8900	11.8900	-4.880%	1	536	-82.086%
2026-02-04	12.5000	12.5000	12.5000	12.5000	+6.293%	3	536	-82.960%
2026-02-03	11.7600	11.7600	11.7600	11.7600	+5.000%	1	533	-81.888%
2026-01-29	11.2000	11.2000	11.2000	11.2000	+13.246%	1	533	-80.982%
2026-01-28	9.5600	9.8900	9.5600	9.8900	+4.105%	2	533	-78.463%
2026-01-27	9.5000	9.5000	9.5000	9.5000	-6.126%	1	532	-77.579%
2026-01-26	10.4200	10.4200	10.1000	10.1200	-4.257%	53	531	-78.953%
2026-01-22	10.9000	10.9000	10.4500	10.5700	-5.117%	30	480	-79.849%
2026-01-21	11.8000	11.8000	11.1400	11.1400	-7.552%	8	488	-80.880%
2026-01-20	11.5500	12.0500	10.7000	12.0500	+9.645%	15	485	-82.324%
2026-01-14	10.9600	10.9900	10.9500	10.9900	+2.233%	18	478	-80.619%
2026-01-12	10.7500	10.7500	10.7500	10.7500	+4.980%	1	472	-80.186%
2026-01-09	10.2400	10.2400	10.2400	10.2400	-6.055%	1	472	-79.199%
2026-01-05	10.7500	10.9000	10.7500	10.9000	-3.540%	4	471	-80.459%
2026-01-02	10.8500	11.3000	10.8500	11.3000	+4.147%	12	471	-81.150%
2025-12-31	10.9400	11.2900	10.7800	10.8500	+1.213%	28	458	-80.369%
2025-12-30	11.1400	11.2100	10.7200	10.7200	+3.077%	8	458	-80.131%
2025-12-26	10.3700	10.4100	10.3700	10.4000	-0.288%	152	460	-79.519%
2025-12-23	11.1200	11.1200	10.4300	10.4300	-7.617%	74	397	-79.578%
2025-12-22	11.2800	11.2900	11.2800	11.2900	-0.878%	2	419	-81.134%
2025-12-19	11.4000	11.4000	11.3500	11.3900	-5.868%	130	419	-81.299%
2025-12-18	12.1000	12.1000	12.1000	12.1000	+3.242%	5	410	-82.397%
2025-12-17	11.7200	11.7200	11.7200	11.7200	-2.577%	1	410	-81.826%
2025-12-12	11.8000	12.0300	11.8000	12.0300	+5.526%	2	409	-82.294%
2025-12-11	11.4000	11.4000	11.4000	11.4000	-1.554%	1	411	-81.316%
2025-12-04	11.7700	11.7700	11.5800	11.5800	-4.848%	5	411	-81.606%
2025-12-03	11.7300	12.1700	11.7300	12.1700	-8.496%	5	415	-82.498%
2025-11-24	13.7000	13.7500	13.3000	13.3000	-10.678%	12	412	-83.985%
2025-11-21	14.8500	14.8900	14.8500	14.8900	+143.699%	2	410	-85.695%
2025-10-20	6.1100	6.1100	6.1100	6.1100	-12.714%	3	929	-65.139%
2025-10-16	7.0000	7.0000	7.0000	7.0000	+13.452%	2	926	-69.571%
2025-10-06	6.1700	6.1700	6.1700	6.1700	-4.341%	1	924	-65.478%
2025-09-30	6.4500	6.4500	6.4500	6.4500	-1.225%	20	924	-66.977%
2025-09-29	6.5300	6.5300	6.5300	6.5300	-0.305%	10	944	-67.381%
2025-09-12	6.5500	6.5500	6.5500	6.5500	-10.641%	2	944	-67.481%
2025-08-22	7.1200	7.3300	7.1200	7.3300	-0.946%	30	944	-70.941%
2025-08-08	7.4000	7.4000	7.4000	7.4000	+2.921%	2	924	-71.216%
2025-07-31	7.1700	7.1900	7.1700	7.1900	-3.877%	10	924	-70.376%
2025-07-30	7.4800	7.4800	7.4800	7.4800	+2.046%	10	924	-71.524%
2025-07-28	7.4000	7.4000	7.1200	7.3300	-15.260%	500	914	-70.941%
2025-06-30	8.6500	8.6500	8.6500	8.6500	-6.989%	1	416	-75.376%
2025-06-25	9.3000	9.3000	9.3000	9.3000	+0.108%	1	416	-77.097%
2025-06-24	9.2900	9.2900	9.2900	9.2900	-9.630%	1	417	-77.072%
2025-06-20	10.2800	10.2800	10.2800	10.2800	+2.903%	2	418	-79.280%
2025-06-18	9.8900	9.9900	9.8900	9.9900	-1.089%	2	416	-78.679%
2025-06-17	9.9500	10.1000	9.9500	10.1000	+2.330%	2	416	-78.911%
2025-06-10	9.8600	9.8700	9.8600	9.8700	+1.335%	7	416	-78.419%
2025-06-03	10.3000	10.3000	9.7400	9.7400	-7.238%	4	418	-78.131%
2025-06-02	10.3000	10.5000	10.3000	10.5000	-4.022%	5	420	-79.714%
2025-05-30	10.9400	10.9400	10.9400	10.9400	+2.627%	2	419	-80.530%
2025-05-27	10.6000	10.6600	10.6000	10.6600	-1.479%	4	420	-80.019%
2025-05-19	10.8200	10.8200	10.8200	10.8200	+1.121%	1	419	-80.314%
2025-05-13	10.8700	10.8700	10.7000	10.7000	-46.231%	2	419	-80.093%
2025-04-21	19.9000	19.9000	19.9000	19.9000	+24.843%	26	419	-89.296%
2025-04-14	15.3500	15.9900	15.3500	15.9400	+1.529%	6	442	-86.637%
2025-04-09	16.0000	16.0000	15.5000	15.7000	-19.898%	28	443	-86.433%
2025-04-07	21.2700	21.2700	18.4500	19.6000	+5.433%	512	418	-89.133%
2025-04-04	17.7300	18.5900	17.7300	18.5900	+21.265%	24	31	-88.542%
2025-04-03	15.3400	15.3700	15.2000	15.3300	+16.136%	17	20	-86.106%
2025-03-28	13.2000	13.2000	13.2000	13.2000	+12.436%	2	13	-83.864%
2025-03-26	11.7400	11.7400	11.7400	11.7400	-7.559%	1	13	-81.857%
2025-03-19	12.7000	12.7000	12.7000	12.7000	-1.855%	1	12	-83.228%
2025-03-14	12.7900	12.9400	12.7900	12.9400	-4.148%	4	12	-83.539%
2025-03-10	13.5000	13.5000	13.5000	13.5000	0.000%	10	10	-84.222%