Dark

TQQQ20270115P53
TQQQ Jan 15 2027 53.00 Put (TQQQ270115P00053000)
option OPRA

EOD

Oct 1, 2026

2.38+3.930%(+0.09)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5200	2.5600	2.3000	2.3800	+3.930%	21	383	0.000%
2026-09-30	2.2500	2.3600	2.2500	2.2900	-2.553%	8	388	+3.930%
2026-09-29	2.3500	2.3500	2.3500	2.3500	-2.490%	3	385	+1.277%
2026-09-28	2.3900	2.6000	2.3900	2.4100	-5.859%	10	383	-1.245%
2026-09-25	2.5600	2.5600	2.5600	2.5600	+12.281%	1	382	-7.031%
2026-09-22	2.2800	2.2800	2.2800	2.2800	-7.692%	1	381	+4.386%
2026-09-21	2.5200	2.7000	2.4700	2.4700	-17.667%	6	381	-3.644%
2026-09-18	3.0400	3.0400	3.0000	3.0000	-15.966%	2	383	-20.667%
2026-09-17	3.5700	3.5700	3.5700	3.5700	-4.545%	10	383	-33.333%
2026-09-11	3.7000	3.7400	3.7000	3.7400	-6.965%	2	393	-36.364%
2026-09-10	3.9400	4.0200	3.9400	4.0200	+16.522%	5	393	-40.796%
2026-09-08	3.4500	3.4500	3.4500	3.4500	+4.545%	1	391	-31.014%
2026-09-04	3.3000	3.3000	3.3000	3.3000	-13.838%	1	391	-27.879%
2026-09-02	3.9300	3.9300	3.8200	3.8300	-3.283%	7	394	-37.859%
2026-09-01	4.0700	4.0700	3.8000	3.9600	+5.600%	5	396	-39.899%
2026-08-28	3.7000	3.7500	3.7000	3.7500	+1.351%	13	393	-36.533%
2026-08-27	3.7000	3.7000	3.7000	3.7000	-14.943%	1	393	-35.676%
2026-08-25	4.3500	4.3600	4.3500	4.3500	-3.333%	3	392	-45.287%
2026-08-24	4.7200	4.8000	4.5000	4.5000	+5.882%	7	391	-47.111%
2026-08-21	4.5900	4.5900	4.2500	4.2500	-8.994%	27	388	-44.000%
2026-08-20	4.7200	4.7200	4.5500	4.6700	+4.474%	17	392	-49.036%
2026-08-19	4.6800	4.6800	4.4700	4.4700	+0.449%	4	393	-46.756%
2026-08-18	4.4200	4.5200	4.4200	4.4500	+12.944%	5	391	-46.517%
2026-08-17	3.9700	3.9700	3.7300	3.9400	-2.233%	14	391	-39.594%
2026-08-14	3.9500	4.0500	3.9500	4.0300	-0.983%	33	396	-40.943%
2026-08-13	4.0700	4.0700	4.0700	4.0700	-4.009%	5	399	-41.523%
2026-08-12	4.3000	4.3000	4.2400	4.2400	-9.787%	9	399	-43.868%
2026-08-11	4.7000	4.7000	4.7000	4.7000	+4.444%	1	402	-49.362%
2026-08-10	4.4800	4.5000	4.4800	4.5000	-5.263%	8	403	-47.111%
2026-08-07	4.8800	4.8800	4.7500	4.7500	-4.040%	11	405	-49.895%
2026-08-05	4.9500	4.9500	4.9500	4.9500	-1.590%	10	410	-51.919%
2026-08-04	5.3000	5.3000	5.0000	5.0300	-27.626%	49	420	-52.684%
2026-08-03	6.9500	6.9500	6.9500	6.9500	0.000%	1	418	-65.755%
2026-07-31	7.0400	7.0400	6.9400	6.9500	-8.190%	5	419	-65.755%
2026-07-30	7.7100	7.7100	7.5700	7.5700	-3.567%	100	462	-68.560%
2026-07-29	7.8500	7.8500	7.8500	7.8500	-4.268%	1	516	-69.682%
2026-07-28	8.2000	8.2000	8.2000	8.2000	+3.405%	1	516	-70.976%
2026-07-24	7.3500	7.9500	7.3500	7.9300	+24.882%	13	517	-69.987%
2026-07-21	6.3500	6.3500	6.3500	6.3500	-16.776%	3	513	-62.520%
2026-07-17	7.6300	7.6300	7.6300	7.6300	+22.080%	6	513	-68.807%
2026-07-13	6.2500	6.2500	6.2500	6.2500	+7.759%	2	507	-61.920%
2026-07-10	5.8000	5.8000	5.8000	5.8000	-1.024%	5	509	-58.966%
2026-07-09	5.8600	5.8600	5.8600	5.8600	-6.984%	1	504	-59.386%
2026-07-02	6.3000	6.3000	6.3000	6.3000	+7.877%	5	508	-62.222%
2026-06-22	5.7600	5.9500	5.5000	5.8400	-1.184%	24	509	-59.247%
2026-06-18	5.9000	5.9100	5.9000	5.9100	-6.190%	6	492	-59.729%
2026-06-16	6.3000	6.3000	6.3000	6.3000	+16.667%	1	492	-62.222%
2026-06-15	5.4000	5.4000	5.4000	5.4000	-20.588%	1	494	-55.926%
2026-06-12	6.8000	6.8000	6.8000	6.8000	+12.769%	11	494	-65.000%
2026-06-05	6.0300	6.0300	6.0300	6.0300	+10.036%	4	494	-60.531%
2026-06-03	5.4800	5.4800	5.4800	5.4800	+2.622%	1	494	-56.569%
2026-06-02	5.3400	5.3400	5.3400	5.3400	+2.103%	1	495	-55.431%
2026-06-01	5.2500	5.4500	5.1500	5.2300	-3.327%	22	495	-54.493%
2026-05-29	5.4500	5.4500	5.4100	5.4100	-1.636%	2	493	-56.007%
2026-05-28	5.6000	5.7400	5.4700	5.5000	-4.679%	41	495	-56.727%
2026-05-27	5.7700	6.1000	5.6500	5.7700	+1.764%	50	487	-58.752%
2026-05-26	5.4000	5.8000	5.4000	5.6700	-5.342%	35	504	-58.025%
2026-05-22	6.2200	6.2200	5.8300	5.9900	-4.466%	45	512	-60.267%
2026-05-21	6.4200	6.4200	6.1500	6.2700	-1.260%	28	518	-62.041%
2026-05-20	6.4700	6.4800	6.2400	6.3500	-4.511%	46	518	-62.520%
2026-05-19	6.8300	6.8500	6.6300	6.6500	-1.773%	12	513	-64.211%
2026-05-18	6.5700	7.0000	6.5700	6.7700	+2.112%	44	513	-64.845%
2026-05-15	6.6300	6.6300	6.6300	6.6300	+3.594%	1	513	-64.103%
2026-05-14	6.5500	6.5800	6.4000	6.4000	-7.246%	13	506	-62.813%
2026-05-12	6.8500	6.9700	6.8500	6.9000	+6.646%	17	509	-65.507%
2026-05-11	6.6900	6.6900	6.4000	6.4700	-5.822%	53	509	-63.215%
2026-05-08	7.0300	7.0300	6.6200	6.8700	-3.782%	43	505	-65.357%
2026-05-07	7.2400	7.2400	6.8000	7.1400	-2.459%	5	506	-66.667%
2026-05-06	7.3500	7.3500	7.3200	7.3200	-9.181%	19	509	-67.486%
2026-05-04	8.0600	8.0600	8.0600	8.0600	+1.384%	1	506	-70.471%
2026-05-01	7.9400	7.9500	7.7500	7.9500	-11.667%	102	428	-70.063%
2026-04-29	9.0000	9.0000	9.0000	9.0000	-1.099%	1	428	-73.556%
2026-04-28	9.3000	9.3200	9.1000	9.1000	+2.247%	22	429	-73.846%
2026-04-24	9.0300	9.0300	8.7900	8.9000	-3.784%	5	407	-73.258%
2026-04-22	9.2500	9.2500	9.2500	9.2500	-4.835%	2	412	-74.270%
2026-04-21	9.8500	9.9000	9.7200	9.7200	+0.310%	20	413	-75.514%
2026-04-20	9.5500	9.6900	9.5500	9.6900	+5.326%	6	413	-75.439%
2026-04-17	9.4500	9.4500	9.2000	9.2000	-8.911%	2	414	-74.130%
2026-04-16	9.9900	10.3400	9.9900	10.1000	-5.164%	15	412	-76.436%
2026-04-15	10.6000	10.6500	10.5000	10.6500	-1.753%	9	412	-77.653%
2026-04-14	11.1400	11.1700	10.4500	10.8400	-11.654%	102	406	-78.044%
2026-04-10	12.2700	12.2700	12.2700	12.2700	-5.178%	1	394	-80.603%
2026-04-09	12.9400	12.9400	12.9400	12.9400	-30.393%	1	394	-81.607%
2026-03-30	17.8300	18.5900	17.8300	18.5900	+5.326%	12	394	-87.197%
2026-03-27	17.6500	17.6500	17.6500	17.6500	+6.454%	2	386	-86.516%
2026-03-26	15.8000	16.5800	15.8000	16.5800	+7.662%	8	386	-85.645%
2026-03-24	15.4000	15.4000	15.4000	15.4000	+9.220%	2	385	-84.545%
2026-03-23	14.1000	14.1000	14.1000	14.1000	-13.231%	2	385	-83.121%
2026-03-20	16.2500	16.2500	16.2500	16.2500	+16.237%	1	387	-85.354%
2026-03-18	13.9800	13.9800	13.9800	13.9800	+5.113%	2	387	-82.976%
2026-03-10	13.3000	13.3000	13.3000	13.3000	-9.401%	8	391	-82.105%
2026-03-09	14.6800	14.6800	14.6800	14.6800	+1.241%	12	391	-83.787%
2026-03-03	14.5000	14.5000	14.5000	14.5000	+8.941%	4	380	-83.586%
2026-02-19	13.3100	13.3100	13.3100	13.3100	-4.588%	1	380	-82.119%
2026-02-05	13.9500	13.9500	13.9500	13.9500	+11.155%	300	379	-82.939%
2026-02-03	11.2200	12.5500	11.2200	12.5500	+4.583%	16	379	-81.036%
2026-02-02	12.0000	12.0000	12.0000	12.0000	+1.351%	1	373	-80.167%
2026-01-30	11.8400	11.8400	11.8400	11.8400	-3.662%	1	372	-79.899%
2026-01-29	12.2900	12.2900	12.2900	12.2900	+9.732%	2	371	-80.635%
2026-01-28	11.2000	11.2000	11.2000	11.2000	-3.863%	2	372	-78.750%
2026-01-22	11.6500	11.6500	11.6500	11.6500	-9.126%	24	372	-79.571%
2026-01-21	12.8200	12.8200	12.8200	12.8200	+4.653%	1	372	-81.435%
2026-01-20	12.3700	12.3700	12.2500	12.2500	+9.083%	13	373	-80.571%
2026-01-16	11.0500	11.5000	11.0500	11.2300	+4.953%	4	374	-78.807%
2026-01-15	10.7000	10.7000	10.7000	10.7000	-11.570%	1	374	-77.757%
2026-01-14	12.1500	12.1600	11.2500	12.1000	+8.813%	21	374	-80.331%
2026-01-09	11.1300	11.1300	11.1200	11.1200	-4.549%	300	368	-78.597%
2026-01-07	11.6500	11.6500	11.6500	11.6500	0.000%	2	76	-79.571%
2026-01-06	11.6500	11.6500	11.6500	11.6500	-0.851%	2	76	-79.571%
2026-01-05	11.7000	11.7500	11.6500	11.7500	-3.846%	5	75	-79.745%
2026-01-02	11.6000	12.2200	11.5000	12.2200	-2.396%	25	75	-80.524%
2025-12-31	12.0000	12.5200	12.0000	12.5200	+5.743%	17	55	-80.990%
2025-12-30	11.7200	11.8400	11.6900	11.8400	-1.498%	4	55	-79.899%
2025-12-23	11.9000	12.0200	11.9000	12.0200	+2.298%	2	55	-80.200%
2025-12-22	11.7500	11.7500	11.7500	11.7500	-5.242%	1	54	-79.745%
2025-12-19	12.5000	12.5000	12.4000	12.4000	-6.697%	2	54	-80.806%
2025-12-17	12.8000	13.2900	12.8000	13.2900	+3.828%	2	52	-82.092%
2025-12-12	13.0000	13.0000	12.8000	12.8000	+5.611%	2	52	-81.406%
2025-12-08	12.5000	12.5000	12.1200	12.1200	-6.481%	3	50	-80.363%
2025-11-28	12.9600	12.9600	12.9600	12.9600	-2.776%	70	51	-81.636%
2025-11-26	13.7800	13.7800	13.0000	13.3300	+101.970%	73	32	-82.146%
2025-10-27	6.6000	6.6000	6.6000	6.6000	-7.692%	2	95	-63.939%
2025-10-08	7.1500	7.1500	7.1500	7.1500	+5.147%	1	95	-66.713%
2025-10-03	6.8000	6.8000	6.8000	6.8000	+0.741%	1	96	-65.000%
2025-10-02	6.7500	6.7500	6.7500	6.7500	-3.156%	1	97	-64.741%
2025-09-23	6.9700	6.9700	6.9700	6.9700	-5.811%	1	96	-65.854%
2025-09-17	7.4000	7.4000	7.4000	7.4000	-3.268%	1	97	-67.838%
2025-09-05	7.6500	7.6500	7.6500	7.6500	+11.354%	1	98	-68.889%
2025-09-04	6.8700	6.8700	6.8700	6.8700	-16.727%	1	99	-65.357%
2025-08-20	8.2500	8.2500	8.2500	8.2500	+1.227%	1	100	-71.152%
2025-08-19	8.1500	8.1500	8.1500	8.1500	-4.678%	5	100	-70.798%
2025-07-18	8.5500	8.5500	8.5500	8.5500	+1.183%	1	95	-72.164%
2025-07-17	8.4500	8.4500	8.4500	8.4500	-1.744%	2	96	-71.834%
2025-07-01	9.0500	9.4000	8.6000	8.6000	-6.011%	9	94	-72.326%
2025-06-30	9.7000	9.7000	9.1500	9.1500	-14.004%	8	94	-73.989%
2025-06-18	10.6400	10.6400	10.6400	10.6400	-1.481%	1	94	-77.632%
2025-06-16	10.8000	10.8000	10.8000	10.8000	-2.790%	1	94	-77.963%
2025-06-03	11.1100	11.1100	11.1100	11.1100	-3.976%	3	95	-78.578%
2025-05-21	11.5700	11.5700	11.5700	11.5700	-2.691%	1	96	-79.430%
2025-05-16	11.8900	11.8900	11.8900	11.8900	+3.391%	2	97	-79.983%
2025-05-13	11.5000	11.5000	11.5000	11.5000	-8.000%	1	98	-79.304%
2025-05-12	12.6000	12.8600	12.5000	12.5000	-17.054%	29	97	-80.960%
2025-05-07	15.0700	15.0700	15.0700	15.0700	+0.467%	1	94	-84.207%
2025-05-05	15.0000	15.0000	15.0000	15.0000	+2.740%	1	93	-84.133%
2025-05-02	14.6000	14.6000	14.6000	14.6000	-2.602%	2	93	-83.699%
2025-05-01	14.9900	14.9900	14.9900	14.9900	-7.469%	1	94	-84.123%
2025-04-30	16.6500	16.6500	16.2000	16.2000	+2.532%	18	95	-85.309%
2025-04-29	16.3000	16.3000	15.6000	15.8000	-3.834%	8	112	-84.937%
2025-04-28	15.8200	16.4500	15.8200	16.4300	+3.659%	12	107	-85.514%
2025-04-25	16.2800	16.2900	15.8000	15.8500	-2.522%	10	105	-84.984%
2025-04-24	16.2900	16.2900	16.2600	16.2600	-9.162%	10	107	-85.363%
2025-04-23	17.9000	17.9000	17.9000	17.9000	-10.723%	25	97	-86.704%
2025-04-21	20.0500	20.0500	20.0500	20.0500	+6.479%	1	72	-88.130%
2025-04-17	18.5000	18.8300	18.5000	18.8300	+9.477%	26	69	-87.361%
2025-04-14	17.2000	17.2000	17.2000	17.2000	-8.995%	24	69	-86.163%
2025-04-10	16.6000	18.9000	16.6000	18.9000	+19.318%	17	46	-87.407%
2025-04-09	16.0000	16.0000	15.1300	15.8400	-23.478%	21	36	-84.975%
2025-04-07	20.7000	20.7000	20.7000	20.7000	+3.190%	1	16	-88.502%
2025-04-04	18.0800	20.0600	18.0800	20.0600	+21.576%	34	16	-88.136%
2025-04-03	15.8800	16.5100	15.8800	16.5000	+15.871%	8	18	-85.576%
2025-04-01	13.8000	14.2400	13.8000	14.2400	+1.714%	4	24	-83.287%
2025-03-31	15.2500	15.3500	14.0000	14.0000	+9.290%	14	21	-83.000%
2025-03-26	12.8100	12.8100	12.8100	12.8100	+4.828%	7	11	-81.421%
2025-03-24	12.4500	12.4500	12.2200	12.2200	-0.489%	2	4	-80.524%
2025-03-19	12.9900	12.9900	12.2800	12.2800	-16.746%	2	3	-80.619%
2025-03-10	14.7800	14.7800	14.7500	14.7500	0.000%	2	2	-83.864%