Dark

TQQQ20270115P54
TQQQ Jan 15 2027 54.00 Put (TQQQ270115P00054000)
option OPRA

EOD

Sep 25, 2026

2.57-10.764%(-0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.5700	2.5700	2.5700	2.5700	-10.764%	1	370	0.000%
2026-09-24	2.9000	2.9000	2.7100	2.8800	+12.941%	70	369	-10.764%
2026-09-23	2.5200	2.5500	2.5200	2.5500	+5.809%	4	369	+0.784%
2026-09-22	2.4300	2.4500	2.3700	2.4100	-8.365%	68	366	+6.639%
2026-09-21	2.8400	2.8400	2.6300	2.6300	-37.381%	3	429	-2.281%
2026-09-17	4.2000	4.2000	4.2000	4.2000	+6.061%	1	429	-38.810%
2026-09-16	3.9600	3.9600	3.9600	3.9600	-5.714%	1	429	-35.101%
2026-09-15	4.0700	4.2000	4.0500	4.2000	+12.000%	12	447	-38.810%
2026-09-11	3.9800	3.9800	3.7500	3.7500	-9.639%	18	435	-31.467%
2026-09-10	4.1500	4.1500	4.1500	4.1500	+16.246%	20	439	-38.072%
2026-09-04	3.5000	3.5700	3.5000	3.5700	-8.696%	2	418	-28.011%
2026-09-03	3.9100	3.9100	3.9100	3.9100	-6.905%	1	418	-34.271%
2026-09-01	4.3300	4.3300	4.2000	4.2000	+8.247%	21	419	-38.810%
2026-08-28	3.8800	3.8800	3.8800	3.8800	+2.918%	1	418	-33.763%
2026-08-27	4.2100	4.2100	3.4100	3.7700	-20.632%	12	417	-31.830%
2026-08-24	4.9600	4.9600	4.7500	4.7500	+0.423%	12	418	-45.895%
2026-08-21	4.7000	4.8000	4.5800	4.7300	-1.867%	13	407	-45.666%
2026-08-20	4.8300	4.8400	4.8200	4.8200	+1.903%	17	401	-46.680%
2026-08-19	4.6200	4.7600	4.6200	4.7300	+0.212%	8	393	-45.666%
2026-08-18	4.6500	4.7800	4.6500	4.7200	+13.735%	9	399	-45.551%
2026-08-17	4.1800	4.1800	3.8500	4.1500	-1.425%	34	398	-38.072%
2026-08-14	4.1500	4.2300	4.1500	4.2100	-5.393%	68	401	-38.955%
2026-08-12	4.4000	4.4500	4.3500	4.4500	-9.553%	9	401	-42.247%
2026-08-11	4.8400	4.9200	4.8300	4.9200	-3.529%	10	397	-47.764%
2026-08-05	5.1000	5.1000	5.1000	5.1000	-5.028%	1	408	-49.608%
2026-08-04	5.3700	5.3700	5.3700	5.3700	-24.366%	2	417	-52.142%
2026-08-03	7.1000	7.1000	7.1000	7.1000	-9.554%	10	419	-63.803%
2026-07-29	8.6200	8.6200	7.8500	7.8500	-4.848%	7	409	-67.261%
2026-07-28	8.2500	8.2500	8.2500	8.2500	+6.452%	1	412	-68.848%
2026-07-27	7.7500	7.7500	7.7500	7.7500	-1.399%	2	413	-66.839%
2026-07-24	7.8600	7.8600	7.8600	7.8600	+6.216%	2	413	-67.303%
2026-07-17	7.6000	7.6000	7.3500	7.4000	+4.965%	11	413	-65.270%
2026-07-16	7.0500	7.0500	7.0500	7.0500	+13.710%	1	418	-63.546%
2026-07-15	6.2000	6.2000	6.2000	6.2000	+0.813%	3	418	-58.548%
2026-07-10	6.3300	6.3300	6.1500	6.1500	-14.106%	5	416	-58.211%
2026-06-29	6.7500	7.1600	6.7500	7.1600	-3.504%	2	426	-64.106%
2026-06-26	7.6900	7.6900	7.4200	7.4200	0.000%	12	425	-65.364%
2026-06-25	7.4100	7.4200	7.4100	7.4200	+19.293%	36	416	-65.364%
2026-06-22	6.0500	6.5500	6.0500	6.2200	+1.967%	8	445	-58.682%
2026-06-18	5.9700	6.1000	5.9700	6.1000	-4.688%	4	452	-57.869%
2026-06-17	6.4000	6.4000	6.4000	6.4000	-10.490%	1	452	-59.844%
2026-06-12	7.3000	7.6000	6.4500	7.1500	-11.728%	8	452	-64.056%
2026-06-11	8.1000	8.1000	8.1000	8.1000	+3.581%	1	452	-68.272%
2026-06-10	7.8200	7.8200	7.8200	7.8200	+0.256%	1	452	-67.136%
2026-06-09	7.0700	8.0400	7.0700	7.8000	+17.647%	12	453	-67.051%
2026-06-05	6.6200	6.6300	6.6200	6.6300	+13.918%	2	443	-61.237%
2026-06-03	5.8500	5.8500	5.8200	5.8200	+3.375%	2	442	-55.842%
2026-06-02	5.5900	5.6300	5.5900	5.6300	+3.875%	2	445	-54.352%
2026-06-01	5.7300	6.0000	5.4200	5.4200	-4.745%	59	444	-52.583%
2026-05-29	5.6500	6.2000	5.6500	5.6900	-0.871%	54	440	-54.833%
2026-05-28	5.8000	5.9700	5.7200	5.7400	-5.437%	68	412	-55.226%
2026-05-27	6.0200	6.2200	5.9200	6.0700	+3.056%	84	413	-57.661%
2026-05-26	5.8800	6.0500	5.8300	5.8900	-6.508%	63	416	-56.367%
2026-05-22	6.2600	6.3000	5.9800	6.3000	-1.254%	55	446	-59.206%
2026-05-21	6.7600	7.0000	6.3800	6.3800	-4.060%	174	482	-59.718%
2026-05-20	6.8700	7.0200	6.6100	6.6500	-5.000%	39	482	-61.353%
2026-05-19	7.2200	7.2200	7.0000	7.0000	-0.568%	266	571	-63.286%
2026-05-18	7.1100	7.1900	7.0000	7.0400	+3.835%	22	571	-63.494%
2026-05-15	7.2700	7.2700	6.7800	6.7800	+0.444%	10	571	-62.094%
2026-05-14	6.8000	6.8100	6.7100	6.7500	-0.735%	9	356	-61.926%
2026-05-13	6.9000	6.9000	6.8000	6.8000	-1.306%	14	359	-62.206%
2026-05-11	6.8100	6.9100	6.8100	6.8900	-1.852%	5	359	-62.700%
2026-05-08	7.0500	7.0500	7.0100	7.0200	-5.772%	3	357	-63.390%
2026-05-07	7.2500	7.5000	7.2500	7.4500	-6.875%	23	355	-65.503%
2026-05-05	8.0000	8.0000	8.0000	8.0000	-6.433%	1	374	-67.875%
2026-05-04	8.5100	8.5500	8.5100	8.5500	+3.012%	6	373	-69.942%
2026-05-01	8.6000	8.6000	8.1500	8.3000	-4.817%	56	366	-69.036%
2026-04-30	9.1800	9.1800	8.7200	8.7200	-7.234%	108	366	-70.528%
2026-04-29	9.5900	9.5900	9.2500	9.4000	+2.732%	5	264	-72.660%
2026-04-24	9.1500	9.1500	9.1500	9.1500	-8.408%	3	263	-71.913%
2026-04-23	9.8400	9.9900	9.7800	9.9900	-0.100%	3	260	-74.274%
2026-04-20	10.0000	10.0000	10.0000	10.0000	0.000%	21	258	-74.300%
2026-04-17	10.1000	10.1000	10.0000	10.0000	-4.762%	13	247	-74.300%
2026-04-16	10.7000	10.8200	10.5000	10.5000	+0.671%	18	247	-75.524%
2026-04-15	10.9500	11.0300	10.4300	10.4300	-8.669%	45	251	-75.360%
2026-04-14	11.7000	11.7000	11.4200	11.4200	-14.135%	22	237	-77.496%
2026-04-09	13.3000	13.3000	13.3000	13.3000	-0.746%	3	248	-80.677%
2026-04-08	13.1800	13.4000	13.1800	13.4000	-13.548%	2	245	-80.821%
2026-04-06	15.5000	15.5000	15.5000	15.5000	-7.573%	3	245	-83.419%
2026-04-02	16.7700	16.7700	16.7700	16.7700	-9.790%	1	245	-84.675%
2026-03-31	18.5900	18.5900	18.5900	18.5900	-4.569%	1	245	-86.175%
2026-03-30	19.4800	19.4800	19.4800	19.4800	+17.704%	2	245	-86.807%
2026-03-27	16.5500	16.5500	16.5500	16.5500	+0.730%	1	247	-84.471%
2026-03-20	16.4400	16.4400	16.4300	16.4300	+5.321%	3	249	-84.358%
2026-03-19	16.1000	16.1000	15.6000	15.6000	+8.711%	2	246	-83.526%
2026-03-16	14.4000	14.4000	14.3500	14.3500	-5.592%	2	247	-82.091%
2026-03-13	15.2000	15.2000	15.2000	15.2000	+9.353%	1	246	-83.092%
2026-03-10	13.9000	13.9000	13.9000	13.9000	-5.763%	1	266	-81.511%
2026-03-09	16.0000	16.0000	14.7500	14.7500	+8.138%	2	265	-82.576%
2026-03-04	13.6400	13.6400	13.6400	13.6400	-3.468%	2	265	-81.158%
2026-02-23	14.1300	14.1300	14.1300	14.1300	+0.929%	1	267	-81.812%
2026-02-12	14.0000	14.0000	14.0000	14.0000	+10.672%	20	268	-81.643%
2026-01-29	12.6500	12.6500	12.6500	12.6500	+10.096%	20	268	-79.684%
2026-01-27	11.4900	11.4900	11.4900	11.4900	-3.283%	5	268	-77.633%
2026-01-23	11.9000	11.9000	11.8800	11.8800	+0.253%	6	268	-78.367%
2026-01-22	11.9000	11.9000	11.8500	11.8500	-8.140%	2	268	-78.312%
2026-01-21	13.6000	13.6000	12.7500	12.9000	-5.007%	12	268	-80.078%
2026-01-20	12.9800	13.5800	12.9800	13.5800	+11.311%	56	280	-81.075%
2026-01-16	12.4000	12.4000	11.9000	12.2000	+1.582%	46	307	-78.934%
2026-01-15	11.7400	12.0100	11.7200	12.0100	+0.083%	4	307	-78.601%
2026-01-14	12.4000	12.4000	11.9800	12.0000	+5.171%	7	306	-78.583%
2026-01-13	11.2900	11.4100	11.2900	11.4100	-4.758%	2	307	-77.476%
2026-01-12	11.8800	11.9800	11.7700	11.9800	-0.167%	62	307	-78.548%
2026-01-09	12.0000	12.0000	12.0000	12.0000	-2.676%	20	253	-78.583%
2026-01-08	11.8000	12.5000	11.8000	12.3300	+4.403%	19	233	-79.157%
2026-01-07	11.8100	11.8100	11.8100	11.8100	-1.254%	1	218	-78.239%
2026-01-06	12.2300	12.4700	11.9600	11.9600	-2.764%	34	219	-78.512%
2026-01-05	12.0500	12.5000	12.0500	12.3000	-2.381%	25	196	-79.106%
2026-01-02	13.0000	13.0000	12.6000	12.6000	-0.787%	16	198	-79.603%
2025-12-31	12.1000	12.7000	12.1000	12.7000	+3.673%	33	194	-79.764%
2025-12-29	12.2500	12.2500	12.2500	12.2500	+2.339%	5	194	-79.020%
2025-12-26	11.9700	11.9700	11.9700	11.9700	-2.604%	1	194	-78.530%
2025-12-24	12.2900	12.2900	12.2900	12.2900	+2.076%	1	194	-79.089%
2025-12-23	12.3200	12.3200	11.7700	12.0400	-2.903%	49	194	-78.654%
2025-12-22	12.4000	12.4000	12.4000	12.4000	-2.745%	11	175	-79.274%
2025-12-19	12.7500	12.7500	12.7500	12.7500	-1.163%	1	171	-79.843%
2025-12-09	12.9000	12.9000	12.9000	12.9000	+3.200%	1	171	-80.078%
2025-12-04	11.6100	13.0000	11.6000	12.5000	-5.873%	44	172	-79.440%
2025-12-01	13.2500	13.2800	13.2500	13.2800	-11.467%	3	208	-80.648%
2025-11-26	15.0000	15.0000	15.0000	15.0000	+132.558%	1	208	-82.867%
2025-10-30	6.4500	6.4500	6.4500	6.4500	+0.781%	1	51	-60.155%
2025-10-27	6.4000	6.4000	6.4000	6.4000	-15.232%	2	51	-59.844%
2025-10-22	7.3500	7.5500	7.3500	7.5500	-5.978%	4	51	-65.960%
2025-10-14	8.0300	8.0300	8.0300	8.0300	+1.389%	1	53	-67.995%
2025-10-10	7.9200	7.9200	7.9200	7.9200	+13.957%	1	54	-67.551%
2025-10-08	6.9500	6.9500	6.9500	6.9500	-0.714%	1	53	-63.022%
2025-10-03	7.0000	7.0000	7.0000	7.0000	-0.709%	3	54	-63.286%
2025-10-02	7.0500	7.0500	7.0500	7.0500	-5.369%	1	51	-63.546%
2025-09-25	7.4500	7.4500	7.4500	7.4500	-0.667%	1	52	-65.503%
2025-09-24	7.5000	7.5000	7.5000	7.5000	+4.895%	1	51	-65.733%
2025-09-22	7.1500	7.1500	7.1500	7.1500	-2.322%	2	52	-64.056%
2025-09-12	7.3200	7.3200	7.3200	7.3200	-8.500%	1	54	-64.891%
2025-08-27	8.0000	8.0000	8.0000	8.0000	-0.621%	4	54	-67.875%
2025-08-22	8.2500	8.2500	8.0500	8.0500	-3.477%	7	52	-68.075%
2025-08-19	8.3100	8.3400	8.3100	8.3400	+3.474%	2	47	-69.185%
2025-08-08	8.1300	8.1300	8.0600	8.0600	-13.333%	2	46	-68.114%
2025-08-01	9.3000	9.3000	9.3000	9.3000	+13.971%	1	46	-72.366%
2025-07-31	8.1600	8.1600	8.1600	8.1600	-5.226%	1	46	-68.505%
2025-07-22	8.7700	8.7700	8.6100	8.6100	-2.931%	22	45	-70.151%
2025-07-17	8.8700	8.8700	8.8700	8.8700	-0.225%	1	43	-71.026%
2025-07-16	8.8900	8.8900	8.8900	8.8900	-0.559%	1	44	-71.091%
2025-07-14	9.0000	9.0000	8.9400	8.9400	+0.112%	3	43	-71.253%
2025-07-10	8.9300	8.9300	8.9300	8.9300	-2.935%	2	40	-71.221%
2025-07-08	9.2000	9.2000	9.2000	9.2000	+10.977%	1	40	-72.065%
2025-07-07	8.2900	8.2900	8.2900	8.2900	-9.399%	1	40	-68.999%
2025-07-03	9.1500	9.1500	9.1500	9.1500	-9.674%	1	40	-71.913%
2025-06-26	10.1300	10.1300	10.1300	10.1300	-3.155%	2	40	-74.630%
2025-06-24	10.4600	10.4600	10.4600	10.4600	-7.022%	2	42	-75.430%
2025-06-23	11.2500	11.2500	11.2500	11.2500	+4.167%	1	40	-77.156%
2025-06-16	11.1500	11.1500	10.8000	10.8000	+0.559%	3	39	-76.204%
2025-06-11	10.7400	10.7400	10.7400	10.7400	-3.243%	2	40	-76.071%
2025-06-06	11.1000	11.1000	11.1000	11.1000	+1.370%	4	42	-76.847%
2025-06-05	11.1000	11.1000	10.9500	10.9500	-10.976%	2	42	-76.530%
2025-05-30	12.3000	12.3000	12.3000	12.3000	0.000%	2	44	-79.106%
2025-05-27	12.0500	12.3000	12.0500	12.3000	-1.442%	2	43	-79.106%
2025-05-21	12.4800	12.4800	12.4800	12.4800	+4.000%	1	41	-79.407%
2025-05-19	11.4000	12.0000	11.4000	12.0000	0.000%	2	40	-78.583%
2025-05-16	12.0000	12.0000	12.0000	12.0000	-1.961%	2	38	-78.583%
2025-05-14	12.0900	12.2400	12.0900	12.2400	+0.824%	2	37	-79.003%
2025-05-13	12.1400	12.1400	12.1400	12.1400	-7.328%	2	35	-78.830%
2025-05-12	13.1000	13.1000	13.1000	13.1000	-13.072%	3	37	-80.382%
2025-05-09	14.2500	15.1000	14.2500	15.0700	-2.774%	12	37	-82.946%
2025-05-01	15.5000	15.5000	15.3000	15.5000	-8.555%	31	42	-83.419%
2025-04-30	16.9500	16.9500	16.9500	16.9500	+5.345%	12	69	-84.838%
2025-04-29	16.6500	16.6700	16.0900	16.0900	-2.188%	7	69	-84.027%
2025-04-28	16.4500	16.4500	16.4500	16.4500	+0.982%	29	68	-84.377%
2025-04-25	16.2900	16.2900	16.2900	16.2900	+0.556%	6	40	-84.223%
2025-04-24	16.8300	16.8300	16.2000	16.2000	-17.725%	13	43	-84.136%
2025-04-16	19.8500	19.8500	19.6900	19.6900	+15.824%	4	30	-86.948%
2025-04-09	23.0600	23.0600	17.0000	17.0000	-9.333%	3	26	-84.882%
2025-04-08	19.0000	19.0000	18.7500	18.7500	-3.945%	7	23	-86.293%
2025-04-04	19.0600	19.5200	19.0600	19.5200	+12.637%	26	26	-86.834%
2025-04-03	17.3300	17.3300	17.3300	17.3300	+22.647%	1	19	-85.170%
2025-04-02	14.1300	14.1300	14.1300	14.1300	-8.247%	2	16	-81.812%
2025-03-31	16.0000	16.0000	15.4000	15.4000	+18.736%	12	16	-83.312%
2025-03-24	12.9700	12.9700	12.9700	12.9700	-20.673%	6	6	-80.185%
2025-03-21	16.3500	16.3500	16.3500	16.3500	+14.576%	2	6	-84.281%
2025-03-14	14.2700	14.2700	14.2700	14.2700	0.000%	10	5	-81.990%