Dark

TQQQ20270115P52.5
TQQQ Jan 15 2027 52.50 Put (TQQQ270115P00052500)
option OPRA

EOD

Aug 10, 2026

4.30-6.522%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.3000	4.3000	4.3000	4.3000	-6.522%	1	1,340	0.000%
2026-08-07	4.6000	4.6000	4.6000	4.6000	-4.167%	13	1,339	-6.522%
2026-08-04	5.2100	5.3000	4.8000	4.8000	-29.204%	36	1,329	-10.417%
2026-07-31	6.7500	6.7900	6.6900	6.7800	-16.296%	6	1,328	-36.578%
2026-07-29	8.1000	8.1000	8.1000	8.1000	+14.407%	1	1,329	-46.914%
2026-07-24	7.0800	7.0800	7.0800	7.0800	+8.923%	2	1,331	-39.266%
2026-07-16	6.1900	6.5000	6.1900	6.5000	+6.209%	3	1,332	-33.846%
2026-07-14	6.1200	6.1200	6.1200	6.1200	-2.703%	1	1,329	-29.739%
2026-07-13	6.2900	6.2900	6.2900	6.2900	+1.452%	1	1,330	-31.638%
2026-07-10	6.1100	6.2000	6.1100	6.2000	+6.897%	15	1,331	-30.645%
2026-07-09	5.9500	5.9500	5.8000	5.8000	-18.881%	2	1,316	-25.862%
2026-07-08	7.1500	7.1500	7.1500	7.1500	+30.000%	4	1,316	-39.860%
2026-06-30	5.5000	5.5000	5.5000	5.5000	-22.535%	1	1,312	-21.818%
2026-06-26	7.1000	7.1000	7.1000	7.1000	+2.453%	22	1,311	-39.437%
2026-06-23	6.9300	6.9300	6.9300	6.9300	+20.104%	1	1,289	-37.951%
2026-06-22	5.7100	5.8800	5.7100	5.7700	-1.704%	7	1,288	-25.477%
2026-06-18	5.8700	5.8700	5.8700	5.8700	-1.675%	1	1,298	-26.746%
2026-06-17	5.9700	5.9700	5.9700	5.9700	+2.051%	2	1,298	-27.973%
2026-06-16	5.7500	5.8500	5.7500	5.8500	+9.346%	25	1,298	-26.496%
2026-06-15	5.3500	5.3500	5.3500	5.3500	-29.139%	1	1,324	-19.626%
2026-06-09	7.5500	7.5500	7.5500	7.5500	+8.477%	1	1,324	-43.046%
2026-06-05	6.7500	7.0900	6.6100	6.9600	+27.239%	8	1,323	-38.218%
2026-06-04	5.4700	5.4700	5.4700	5.4700	+4.789%	1	1,323	-21.389%
2026-06-02	5.3000	5.3000	5.1500	5.2200	+1.754%	11	1,323	-17.625%
2026-06-01	5.2100	5.2200	5.1300	5.1300	-5.699%	7	1,324	-16.179%
2026-05-28	5.6600	5.6600	5.4400	5.4400	-4.394%	22	1,318	-20.956%
2026-05-27	5.5000	5.7700	5.5000	5.6900	+2.893%	14	1,321	-24.429%
2026-05-26	5.4700	5.6700	5.4700	5.5300	-7.215%	77	1,320	-22.242%
2026-05-22	6.0500	6.0500	5.7600	5.9600	-3.089%	27	1,311	-27.852%
2026-05-21	6.2200	6.2500	6.1100	6.1500	-1.600%	11	1,333	-30.081%
2026-05-20	6.3200	6.3300	6.2000	6.2500	-4.871%	9	1,333	-31.200%
2026-05-19	6.4700	6.6000	6.4600	6.5700	-0.755%	13	1,331	-34.551%
2026-05-18	6.6200	6.6200	6.6200	6.6200	+1.378%	4	1,331	-35.045%
2026-05-15	6.5300	6.5300	6.5300	6.5300	+0.616%	1	1,331	-34.150%
2026-05-14	6.5400	6.5400	6.4900	6.4900	+3.840%	3	1,334	-33.744%
2026-05-13	6.2500	6.2500	6.2500	6.2500	-7.407%	2	1,334	-31.200%
2026-05-12	6.8700	6.8700	6.7500	6.7500	+5.304%	6	1,334	-36.296%
2026-05-11	6.8000	6.8000	6.4000	6.4100	-3.898%	22	1,334	-32.917%
2026-05-08	6.6700	6.9900	6.6400	6.6700	-5.256%	117	1,342	-35.532%
2026-05-07	7.0400	7.0500	7.0400	7.0400	-2.628%	3	1,342	-38.920%
2026-05-06	7.4500	7.4500	7.2300	7.2300	-9.625%	31	1,457	-40.526%
2026-05-04	7.9000	8.0000	7.9000	8.0000	-0.867%	4	1,457	-46.250%
2026-05-01	7.8500	8.2000	7.8100	8.0700	-5.504%	450	1,371	-46.716%
2026-04-27	8.6000	8.6000	8.5400	8.5400	+0.235%	13	1,371	-49.649%
2026-04-24	8.9800	8.9800	8.5200	8.5200	-5.017%	16	1,384	-49.531%
2026-04-22	8.8000	9.1200	8.8000	8.9700	-5.180%	8	1,384	-52.062%
2026-04-21	9.4000	9.4600	9.4000	9.4600	+2.714%	3	1,385	-54.545%
2026-04-17	9.3000	9.3000	9.0500	9.2100	-7.900%	14	1,385	-53.312%
2026-04-16	10.0000	10.2000	9.9200	10.0000	-4.031%	5	1,384	-57.000%
2026-04-15	10.3500	10.4200	10.3300	10.4200	+0.676%	4	1,381	-58.733%
2026-04-14	11.1300	11.1300	10.3500	10.3500	-13.389%	22	1,381	-58.454%
2026-04-10	11.9200	11.9500	11.9200	11.9500	-2.049%	3	1,373	-64.017%
2026-04-08	12.2000	12.2000	12.2000	12.2000	-29.683%	2	1,370	-64.754%
2026-03-31	17.3500	17.3500	17.3500	17.3500	-5.139%	1	1,370	-75.216%
2026-03-30	18.0800	18.2900	18.0800	18.2900	+8.804%	12	1,370	-76.490%
2026-03-27	16.8100	16.8100	16.8100	16.8100	+6.866%	2	1,372	-74.420%
2026-03-20	15.7300	15.7300	15.7300	15.7300	+17.126%	4	1,374	-72.664%
2026-03-16	13.4300	13.4300	13.4300	13.4300	+6.587%	8	1,374	-67.982%
2026-03-11	12.6000	12.6000	12.6000	12.6000	+0.800%	1	1,439	-65.873%
2026-03-04	12.5000	12.5000	12.5000	12.5000	-0.239%	1	1,439	-65.600%
2026-02-26	12.5300	12.5300	12.5300	12.5300	-7.391%	66	1,439	-65.682%
2026-02-17	13.5300	13.5300	13.5300	13.5300	+13.697%	8	1,440	-68.219%
2026-02-09	12.0500	12.1300	11.8200	11.9000	-9.712%	14	1,442	-63.866%
2026-02-06	13.5500	13.5500	13.1200	13.1800	+6.721%	17	1,443	-67.375%
2026-02-03	12.0500	12.3500	12.0500	12.3500	+8.333%	6	1,447	-65.182%
2026-01-30	11.0400	11.4000	11.0400	11.4000	+8.987%	24	1,441	-62.281%
2026-01-27	10.7400	11.1500	10.4600	10.4600	-14.542%	30	1,450	-58.891%
2026-01-22	11.3800	12.2400	11.3800	12.2400	+4.259%	5	1,464	-64.869%
2026-01-21	12.2500	12.4500	11.7400	11.7400	-7.559%	69	1,460	-63.373%
2026-01-20	12.7000	12.7000	12.7000	12.7000	+13.494%	200	1,419	-66.142%
2026-01-16	11.1900	11.1900	11.1900	11.1900	-5.570%	5	1,419	-61.573%
2026-01-14	11.8500	11.8500	11.8500	11.8500	+7.727%	2	1,419	-63.713%
2026-01-09	10.8100	11.0000	10.8100	11.0000	-3.930%	10	1,421	-60.909%
2026-01-08	11.4500	11.4500	11.4500	11.4500	-2.053%	1	1,421	-62.445%
2026-01-05	11.7100	11.7100	11.6900	11.6900	-2.583%	14	1,421	-63.216%
2026-01-02	11.0400	12.0000	11.0400	12.0000	+1.695%	5	1,421	-64.167%
2025-12-31	11.8300	11.9300	11.8000	11.8000	+1.724%	10	1,418	-63.559%
2025-12-30	11.5600	11.6200	11.5400	11.6000	+2.203%	4	1,418	-62.931%
2025-12-29	11.5800	11.6000	11.1000	11.3500	-0.176%	205	1,417	-62.115%
2025-12-24	11.2100	11.3700	11.2100	11.3700	-6.420%	2	1,411	-62.181%
2025-12-22	11.8500	12.1500	11.7200	12.1500	+1.930%	4	1,411	-64.609%
2025-12-19	11.9200	11.9200	11.9200	11.9200	-10.712%	2	1,411	-63.926%
2025-12-17	12.9300	13.3500	12.9300	13.3500	+5.118%	62	1,411	-67.790%
2025-12-16	12.9000	12.9500	12.6500	12.7000	0.000%	9	1,472	-66.142%
2025-12-15	12.7000	12.7000	12.7000	12.7000	+1.034%	35	1,474	-66.142%
2025-12-12	12.9900	12.9900	12.5700	12.5700	+5.630%	8	1,439	-65.792%
2025-12-08	11.9000	11.9000	11.9000	11.9000	-1.896%	60	1,431	-63.866%
2025-12-03	12.4500	12.4500	12.1000	12.1300	-3.807%	20	1,425	-64.551%
2025-12-02	12.6100	12.6100	12.6100	12.6100	+0.159%	10	1,425	-65.900%
2025-11-28	12.7000	12.7000	12.5900	12.5900	-1.255%	5	1,435	-65.846%
2025-11-26	12.9900	13.0900	12.6200	12.7500	-9.253%	17	1,426	-66.275%
2025-11-25	14.0500	14.0500	14.0500	14.0500	-12.733%	1	1,426	-69.395%
2025-11-21	16.1000	16.1000	16.1000	16.1000	+1.258%	2	1,425	-73.292%
2025-11-20	13.3000	15.9000	13.2900	15.9000	0.000%	12	0	-72.956%