Dark

TQQQ20270115P52
TQQQ Jan 15 2027 52.00 Put (TQQQ270115P00052000)
option OPRA

EOD

Oct 1, 2026

2.27+7.583%(+0.16)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3300	2.4000	2.2500	2.2700	+7.583%	28	689	0.000%
2026-09-30	2.1200	2.1400	2.0900	2.1100	-5.804%	12	698	+7.583%
2026-09-29	2.2400	2.2400	2.1800	2.2400	-4.274%	9	691	+1.339%
2026-09-28	2.2800	2.4200	2.2800	2.3400	+7.834%	9	690	-2.991%
2026-09-25	2.0600	2.1700	2.0600	2.1700	-20.513%	8	686	+4.608%
2026-09-24	2.7300	2.7300	2.7300	2.7300	+18.696%	1	688	-16.850%
2026-09-23	2.1700	2.3000	2.1700	2.3000	+11.111%	3	688	-1.304%
2026-09-22	2.1400	2.1400	2.0700	2.0700	-7.589%	13	685	+9.662%
2026-09-21	2.4500	2.4500	2.2400	2.2400	-26.557%	44	685	+1.339%
2026-09-17	3.1500	3.1500	3.0500	3.0500	-20.573%	3	704	-25.574%
2026-09-16	3.5000	3.8500	3.2000	3.8400	+3.226%	8	704	-40.885%
2026-09-15	3.5900	3.7400	3.5900	3.7200	+8.140%	3	701	-38.978%
2026-09-14	3.5100	3.5100	3.4400	3.4400	+3.614%	2	701	-34.012%
2026-09-11	3.3200	3.3200	3.3200	3.3200	-11.936%	3	700	-31.627%
2026-09-10	3.8100	3.8100	3.7700	3.7700	+14.939%	2	697	-39.788%
2026-09-08	3.2700	3.2800	3.2700	3.2800	+5.128%	2	696	-30.793%
2026-09-04	3.1300	3.1300	3.1200	3.1200	-3.106%	2	695	-27.244%
2026-09-03	3.4100	3.4100	3.2200	3.2200	-10.556%	2	695	-29.503%
2026-09-02	3.6000	3.6000	3.6000	3.6000	-1.639%	50	695	-36.944%
2026-09-01	3.8500	3.8500	3.6000	3.6600	+2.809%	8	645	-37.978%
2026-08-28	3.5600	3.5600	3.5600	3.5600	-12.531%	10	639	-36.236%
2026-08-25	4.0800	4.0800	4.0700	4.0700	-3.095%	2	639	-44.226%
2026-08-24	4.5300	4.5300	4.2000	4.2000	+1.942%	5	637	-45.952%
2026-08-21	4.2300	4.2300	4.1200	4.1200	-5.505%	17	634	-44.903%
2026-08-20	4.3900	4.3900	4.3600	4.3600	+5.060%	21	630	-47.936%
2026-08-19	4.2200	4.3400	4.1500	4.1500	-0.718%	29	630	-45.301%
2026-08-18	4.1700	4.2700	4.1500	4.1800	+14.521%	11	616	-45.694%
2026-08-17	3.9500	3.9500	3.6500	3.6500	-2.926%	5	613	-37.808%
2026-08-14	3.8500	3.8500	3.7100	3.7600	-15.506%	18	614	-39.628%
2026-08-07	4.3500	4.4500	4.3500	4.4500	-4.301%	51	620	-48.989%
2026-08-05	4.8000	4.8000	4.6500	4.6500	-7.371%	2	582	-51.183%
2026-08-04	5.0200	5.0200	5.0200	5.0200	-21.317%	7	581	-54.781%
2026-08-03	6.0700	6.3800	6.0700	6.3800	-20.250%	42	588	-64.420%
2026-07-29	7.8200	8.0000	7.8200	8.0000	+5.263%	8	589	-71.625%
2026-07-28	7.5500	7.6000	7.5500	7.6000	+8.571%	41	584	-70.132%
2026-07-23	7.0000	7.0000	7.0000	7.0000	+18.243%	2	544	-67.571%
2026-07-21	5.8500	5.9200	5.8500	5.9200	-13.324%	11	544	-61.655%
2026-07-17	6.8300	6.8300	6.8300	6.8300	+16.354%	2	537	-66.764%
2026-07-14	5.8700	5.8700	5.8700	5.8700	-3.295%	1	537	-61.329%
2026-07-13	6.0700	6.0700	6.0700	6.0700	-6.615%	1	538	-62.603%
2026-07-07	6.4800	6.5000	6.4800	6.5000	+18.397%	4	538	-65.077%
2026-06-30	5.4900	5.4900	5.4900	5.4900	-20.665%	1	540	-58.652%
2026-06-23	6.8000	6.9200	6.8000	6.9200	+24.237%	3	540	-67.197%
2026-06-22	5.4900	5.5700	5.4900	5.5700	+12.525%	3	540	-59.246%
2026-06-15	4.9500	4.9500	4.9500	4.9500	-28.052%	1	543	-54.141%
2026-06-11	6.8800	6.8800	6.8800	6.8800	-8.267%	2	543	-67.006%
2026-06-10	6.9000	7.5000	6.9000	7.5000	+20.385%	9	544	-69.733%
2026-06-08	6.1200	6.2300	6.1200	6.2300	+7.414%	2	539	-63.563%
2026-06-05	5.5800	5.8000	5.5800	5.8000	+6.814%	70	540	-60.862%
2026-06-04	5.0500	5.4800	5.0500	5.4300	+3.626%	4	474	-58.195%
2026-06-03	5.0000	5.2400	5.0000	5.2400	+1.158%	3	475	-56.679%
2026-06-02	5.1000	5.2400	5.0700	5.1800	+5.285%	12	474	-56.178%
2026-06-01	5.2000	5.2200	4.9200	4.9200	-4.466%	11	466	-53.862%
2026-05-29	5.0600	5.1500	5.0600	5.1500	-2.277%	6	467	-55.922%
2026-05-28	5.5200	5.5200	5.2600	5.2700	-4.356%	13	462	-56.926%
2026-05-27	5.5400	5.5400	5.5100	5.5100	+1.101%	2	459	-58.802%
2026-05-26	5.4000	5.5700	5.3500	5.4500	-6.838%	41	461	-58.349%
2026-05-22	5.8000	5.8500	5.6200	5.8500	-0.847%	18	472	-61.197%
2026-05-21	6.1700	6.1700	5.9000	5.9000	-2.479%	10	474	-61.525%
2026-05-20	6.1800	6.2000	6.0500	6.0500	-5.763%	19	474	-62.479%
2026-05-19	6.2700	6.5500	6.2700	6.4200	0.000%	12	485	-64.642%
2026-05-18	6.5400	6.7200	6.4200	6.4200	-1.534%	22	485	-64.642%
2026-05-15	6.5000	6.6000	6.2400	6.5200	+6.885%	10	485	-65.184%
2026-05-14	6.3600	6.3600	6.0800	6.1000	-2.711%	7	484	-62.787%
2026-05-13	6.4300	6.4300	6.2300	6.2700	-5.144%	13	484	-63.796%
2026-05-12	6.6100	6.6100	6.6100	6.6100	+5.423%	1	484	-65.658%
2026-05-11	6.4200	6.4600	6.2000	6.2700	-0.791%	20	484	-63.796%
2026-05-08	6.7300	6.7300	6.3200	6.3200	-6.509%	10	490	-64.082%
2026-05-07	6.7600	6.7600	6.7600	6.7600	-3.013%	1	491	-66.420%
2026-05-06	6.9400	6.9700	6.9400	6.9700	-13.416%	192	490	-67.432%
2026-05-04	8.0500	8.0500	8.0500	8.0500	+7.333%	35	682	-71.801%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-9.091%	1	716	-69.733%
2026-04-30	8.2500	8.2500	8.2500	8.2500	-8.333%	2	716	-72.485%
2026-04-27	9.0000	9.0000	9.0000	9.0000	+7.143%	2	718	-74.778%
2026-04-24	8.4000	8.4000	8.4000	8.4000	-8.696%	2	716	-72.976%
2026-04-23	9.2000	9.2000	9.2000	9.2000	+2.222%	2	716	-75.326%
2026-04-22	9.0000	9.0000	9.0000	9.0000	-3.017%	1	716	-74.778%
2026-04-21	9.2000	9.2800	9.2000	9.2800	+2.769%	3	720	-75.539%
2026-04-17	9.2000	9.2000	9.0000	9.0300	-6.907%	23	720	-74.862%
2026-04-16	9.6200	9.8200	9.6000	9.7000	-3.483%	23	719	-76.598%
2026-04-15	10.0700	10.3500	9.9500	10.0500	-3.365%	318	736	-77.413%
2026-04-14	10.6500	11.0500	10.2500	10.4000	-8.932%	355	725	-78.173%
2026-04-13	11.4200	11.4200	11.4200	11.4200	-8.640%	1	381	-80.123%
2026-04-08	12.3000	12.5000	12.3000	12.5000	-17.219%	5	381	-81.840%
2026-04-07	15.1000	15.1000	15.1000	15.1000	-1.948%	2	379	-84.967%
2026-04-02	15.1800	15.4000	15.1800	15.4000	+3.356%	2	381	-85.260%
2026-04-01	14.9000	14.9000	14.9000	14.9000	-6.230%	1	381	-84.765%
2026-03-31	15.8900	15.8900	15.8900	15.8900	+8.022%	1	382	-85.714%
2026-03-24	14.7500	14.7500	14.7100	14.7100	-6.306%	101	382	-84.568%
2026-03-20	15.7000	15.7000	15.7000	15.7000	+12.950%	1	483	-85.541%
2026-03-19	14.2500	14.2500	13.9000	13.9000	+4.354%	2	483	-83.669%
2026-03-16	12.9400	13.3200	12.9400	13.3200	-4.035%	28	482	-82.958%
2026-03-13	13.8800	13.8800	13.8800	13.8800	+2.059%	4	482	-83.646%
2026-03-12	13.6000	13.6000	13.6000	13.6000	+6.500%	4	484	-83.309%
2026-03-11	12.7700	12.7700	12.7700	12.7700	-7.464%	4	488	-82.224%
2026-03-09	13.8000	13.8000	13.8000	13.8000	-0.719%	4	488	-83.551%
2026-03-06	13.5000	13.9000	13.5000	13.9000	+17.201%	2	488	-83.669%
2026-03-04	12.2000	12.2000	11.8600	11.8600	+0.850%	2	486	-80.860%
2026-02-25	11.8500	11.8500	11.7600	11.7600	-9.538%	3	482	-80.697%
2026-02-23	13.0000	13.0000	13.0000	13.0000	+0.775%	1	482	-82.538%
2026-02-19	12.9000	12.9000	12.9000	12.9000	+8.769%	1	483	-82.403%
2026-02-11	11.4000	12.0500	11.4000	11.8600	-0.336%	14	486	-80.860%
2026-02-10	11.0500	11.9000	11.0500	11.9000	+3.478%	4	483	-80.924%
2026-02-09	12.0000	12.0000	11.5000	11.5000	-15.129%	13	481	-80.261%
2026-02-05	13.5500	13.5500	13.5500	13.5500	+11.523%	25	474	-83.247%
2026-02-04	12.1500	12.1500	12.1500	12.1500	+11.162%	3	474	-81.317%
2026-01-30	11.0500	11.0500	10.9300	10.9300	-3.785%	2	471	-79.231%
2026-01-29	11.1500	11.3600	11.1500	11.3600	+10.506%	3	471	-80.018%
2026-01-28	10.2800	10.2800	10.2800	10.2800	0.000%	2	519	-77.918%
2026-01-27	10.3000	10.3000	10.2800	10.2800	-3.655%	3	517	-77.918%
2026-01-23	10.8000	10.8000	10.6700	10.6700	-10.034%	2	516	-78.725%
2026-01-21	11.8600	11.8600	11.8600	11.8600	-5.498%	2	517	-80.860%
2026-01-20	12.1000	12.5500	11.7900	12.5500	+21.726%	45	519	-81.912%
2026-01-15	10.3200	10.3200	10.3100	10.3100	-4.537%	2	514	-77.983%
2026-01-12	11.1100	11.1900	10.8000	10.8000	+1.983%	14	512	-78.981%
2026-01-09	10.9800	10.9800	10.5900	10.5900	-7.105%	115	508	-78.565%
2026-01-08	11.4000	11.4000	11.4000	11.4000	+3.354%	1	433	-80.088%
2026-01-07	11.0300	11.0300	11.0300	11.0300	-0.181%	7	433	-79.420%
2026-01-06	11.1500	11.1500	11.0500	11.0500	-3.913%	9	431	-79.457%
2026-01-05	11.1500	11.5000	11.1500	11.5000	+3.232%	25	434	-80.261%
2026-01-02	11.1400	11.1400	11.1400	11.1400	-5.030%	1	438	-79.623%
2025-12-31	11.7300	11.7300	11.6800	11.7300	+3.166%	20	436	-80.648%
2025-12-30	11.1000	11.6100	11.1000	11.3700	+1.518%	7	436	-80.035%
2025-12-29	11.2000	11.2000	11.2000	11.2000	+1.357%	1	438	-79.732%
2025-12-24	11.0700	11.0700	11.0500	11.0500	-4.163%	2	438	-79.457%
2025-12-22	11.7000	11.7000	11.4700	11.5300	-4.315%	4	438	-80.312%
2025-12-18	12.2500	12.2500	12.0500	12.0500	-7.592%	2	438	-81.162%
2025-12-17	11.9500	13.0400	11.9500	13.0400	+6.536%	44	438	-82.592%
2025-12-16	12.6500	13.1000	11.3000	12.2400	+9.481%	64	415	-81.454%
2025-12-08	11.1800	11.1800	11.1800	11.1800	-7.143%	20	372	-79.696%
2025-12-04	12.1600	12.1600	12.0300	12.0400	-3.680%	100	372	-81.146%
2025-11-28	12.5000	12.5000	12.5000	12.5000	-1.730%	2	279	-81.840%
2025-11-26	12.7600	12.7600	12.5000	12.7200	-7.692%	8	272	-82.154%
2025-11-24	13.7800	13.7800	13.7800	13.7800	-9.639%	1	272	-83.527%
2025-11-21	15.2500	15.2500	15.2500	15.2500	+139.403%	20	272	-85.115%
2025-11-12	6.3700	6.3700	6.3700	6.3700	-12.740%	1	94	-64.364%
2025-11-07	7.3000	7.3000	7.3000	7.3000	0.000%	1	94	-68.904%
2025-10-15	7.3000	7.3000	7.3000	7.3000	+7.038%	1	94	-68.904%
2025-09-26	6.8200	6.8200	6.8200	6.8200	-2.152%	3	93	-66.716%
2025-09-25	6.9500	6.9700	6.9000	6.9700	+4.655%	27	94	-67.432%
2025-09-19	6.7500	6.7500	6.6600	6.6600	-1.333%	2	79	-65.916%
2025-09-15	6.7500	6.7500	6.7500	6.7500	-12.565%	2	77	-66.370%
2025-09-03	7.6000	7.7200	7.6000	7.7200	+3.624%	2	78	-70.596%
2025-08-08	7.4500	7.4500	7.4500	7.4500	-8.924%	2	77	-69.530%
2025-07-17	8.1800	8.1800	8.1800	8.1800	-3.538%	1	77	-72.249%
2025-07-16	8.4800	8.4800	8.4800	8.4800	+1.557%	1	77	-73.231%
2025-07-14	8.3300	8.3500	8.3300	8.3500	-0.358%	4	77	-72.814%
2025-07-11	8.3800	8.3800	8.3800	8.3800	-0.828%	1	80	-72.912%
2025-07-09	8.5000	8.5000	8.4500	8.4500	-7.143%	4	80	-73.136%
2025-06-27	9.1000	9.1000	9.1000	9.1000	-3.805%	6	85	-75.055%
2025-06-25	9.4600	9.4600	9.4600	9.4600	-8.333%	2	85	-76.004%
2025-06-18	10.3200	10.3200	10.3200	10.3200	+2.584%	2	85	-78.004%
2025-06-16	10.0600	10.0600	10.0600	10.0600	-3.547%	2	85	-77.435%
2025-06-11	10.0000	10.4300	10.0000	10.4300	+2.759%	2	84	-78.236%
2025-06-09	10.1500	10.1500	10.1500	10.1500	-2.404%	1	83	-77.635%
2025-06-06	10.4000	10.4000	10.4000	10.4000	-14.614%	8	83	-78.173%
2025-05-12	12.0000	12.1800	12.0000	12.1800	-14.225%	2	82	-81.363%
2025-05-09	14.2000	14.2000	14.2000	14.2000	+3.650%	2	81	-84.014%
2025-05-08	13.7000	13.7000	13.7000	13.7000	-2.491%	1	80	-83.431%
2025-05-02	14.1400	14.1400	14.0000	14.0500	-2.431%	6	80	-83.843%
2025-05-01	14.2800	14.4000	14.2800	14.4000	-6.189%	3	83	-84.236%
2025-04-30	15.8500	15.8500	15.3500	15.3500	-22.042%	3	85	-85.212%
2025-04-21	19.6900	19.6900	19.6900	19.6900	+5.407%	1	84	-88.471%
2025-04-16	17.1000	18.6800	17.1000	18.6800	+17.337%	7	83	-87.848%
2025-04-15	15.9200	15.9200	15.9200	15.9200	-6.353%	1	83	-85.741%
2025-04-11	17.0000	17.0000	17.0000	17.0000	-12.821%	2	82	-86.647%
2025-04-10	17.7000	19.5000	17.1900	19.5000	+14.706%	52	81	-88.359%
2025-04-09	17.0000	17.0000	17.0000	17.0000	-23.389%	2	87	-86.647%
2025-04-08	22.1900	22.1900	22.1900	22.1900	+10.179%	1	89	-89.770%
2025-04-04	18.4500	20.1400	18.2900	20.1400	+28.690%	66	88	-88.729%
2025-04-03	15.0000	15.9000	14.8200	15.6500	+13.653%	17	74	-85.495%
2025-03-28	13.7700	13.7700	13.7700	13.7700	+4.160%	2	58	-83.515%
2025-03-14	13.2200	13.2200	13.2200	13.2200	-6.308%	10	57	-82.829%
2025-03-10	13.0000	14.5500	13.0000	14.1100	0.000%	62	62	-83.912%