Dark

TQQQ20270115P55.5
TQQQ Jan 15 2027 55.50 Put (TQQQ270115P00055500)
option OPRA

EOD

Aug 7, 2026

5.40-8.475%(-0.50)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	5.7500	5.7500	5.3700	5.4000	-8.475%	31	286	0.000%
2026-08-06	6.0000	6.1500	5.9000	5.9000	+2.609%	60	290	-8.475%
2026-08-05	5.7500	5.7500	5.5000	5.7500	-4.959%	7	234	-6.087%
2026-08-04	6.2000	6.2000	6.0500	6.0500	-29.322%	2	234	-10.744%
2026-07-30	8.5100	8.5600	8.4800	8.5600	-8.253%	24	234	-36.916%
2026-07-29	9.3300	9.3300	9.3300	9.3300	+29.583%	3	214	-42.122%
2026-07-22	7.2000	7.2000	7.2000	7.2000	0.000%	2	211	-25.000%
2026-07-16	7.2300	7.2300	7.2000	7.2000	+3.597%	3	213	-25.000%
2026-07-14	6.9500	6.9500	6.9500	6.9500	-5.442%	6	213	-22.302%
2026-07-13	7.3500	7.3500	7.3500	7.3500	+8.567%	1	207	-26.531%
2026-07-10	6.7700	6.7700	6.7700	6.7700	-12.532%	2	207	-20.236%
2026-07-07	7.7400	7.7400	7.7400	7.7400	+1.176%	1	207	-30.233%
2026-06-29	7.1500	7.6500	7.1500	7.6500	+10.870%	2	207	-29.412%
2026-06-22	6.9500	6.9500	6.7300	6.9000	+3.759%	6	208	-21.739%
2026-06-16	6.6500	6.6500	6.6500	6.6500	+1.682%	1	208	-18.797%
2026-06-15	7.1000	7.1000	6.5400	6.5400	-27.333%	4	207	-17.431%
2026-06-09	7.6500	9.0000	7.6500	9.0000	+22.449%	7	207	-40.000%
2026-06-08	7.4000	7.4000	7.3500	7.3500	-5.648%	33	209	-26.531%
2026-06-05	6.9500	7.7900	6.9500	7.7900	+25.040%	2	221	-30.680%
2026-06-04	6.2300	6.2300	6.2200	6.2300	+0.484%	11	222	-13.323%
2026-06-03	6.2000	6.2000	6.2000	6.2000	-0.800%	1	218	-12.903%
2026-06-02	6.2500	6.2500	6.2500	6.2500	+7.204%	1	218	-13.600%
2026-06-01	6.0400	6.2700	5.7500	5.8300	-5.049%	61	218	-7.376%
2026-05-29	6.0700	6.3300	5.8600	6.1400	-1.286%	43	214	-12.052%
2026-05-28	6.3800	6.4100	6.0800	6.2200	-3.566%	58	215	-13.183%
2026-05-27	6.1900	6.6000	6.1900	6.4500	+2.219%	68	198	-16.279%
2026-05-26	6.3500	6.4500	6.2700	6.3100	-5.113%	43	184	-14.422%
2026-05-22	6.7900	6.9200	6.4800	6.6500	-3.763%	187	191	-18.797%
2026-05-21	7.1000	7.1000	6.9100	6.9100	-3.221%	5	264	-21.852%
2026-05-20	7.3900	7.3900	7.0400	7.1400	-3.774%	66	264	-24.370%
2026-05-19	7.7500	7.7500	7.4100	7.4200	-1.722%	224	300	-27.224%
2026-05-18	7.2000	7.6400	7.1400	7.5500	+2.304%	34	300	-28.477%
2026-05-15	7.5400	7.6500	7.3200	7.3800	+3.073%	13	300	-26.829%
2026-05-14	7.1400	7.1600	7.1400	7.1600	-5.541%	2	104	-24.581%
2026-05-13	7.5800	7.5800	7.5800	7.5800	+2.571%	2	104	-28.760%
2026-05-12	7.3900	7.3900	7.3900	7.3900	+4.085%	1	104	-26.928%
2026-05-11	7.2500	7.2500	7.1000	7.1000	-4.698%	2	104	-23.944%
2026-05-08	7.8600	7.8600	7.4500	7.4500	-17.497%	5	104	-27.517%
2026-05-04	8.9200	9.0500	8.9200	9.0300	+2.265%	9	104	-40.199%
2026-05-01	8.7300	8.8300	8.7300	8.8300	-14.851%	3	96	-38.845%
2026-04-28	10.3700	10.3700	10.3700	10.3700	+4.431%	2	96	-47.927%
2026-04-27	9.9300	9.9300	9.9300	9.9300	-0.301%	10	96	-45.619%
2026-04-24	9.9600	9.9600	9.9600	9.9600	-6.916%	1	106	-45.783%
2026-04-21	10.5300	10.7000	10.3900	10.7000	+0.187%	9	102	-49.533%
2026-04-20	11.0200	11.0200	10.6800	10.6800	-0.743%	2	102	-49.438%
2026-04-17	10.6700	10.7900	10.4800	10.7600	-5.614%	38	102	-49.814%
2026-04-16	11.3500	11.4000	11.3500	11.4000	-1.724%	3	103	-52.632%
2026-04-15	11.8000	11.8000	11.6000	11.6000	-14.328%	2	103	-53.448%
2026-04-13	13.5500	13.5500	13.5400	13.5400	-30.350%	2	103	-60.118%
2026-03-31	19.4300	19.4400	19.4300	19.4400	-1.220%	6	103	-72.222%
2026-03-27	18.9800	19.6800	18.9800	19.6800	+13.299%	13	104	-72.561%
2026-03-26	17.4000	17.4000	17.3700	17.3700	+5.400%	12	102	-68.912%
2026-03-23	15.5500	16.4800	15.5500	16.4800	-4.019%	3	106	-67.233%
2026-03-20	17.1500	17.1700	17.1500	17.1700	+3.434%	11	109	-68.550%
2026-03-19	16.6900	16.6900	16.5800	16.6000	+8.497%	19	117	-67.470%
2026-03-16	15.4200	15.4200	15.3000	15.3000	-1.797%	2	102	-64.706%
2026-03-03	15.5000	15.5800	15.5000	15.5800	+10.106%	2	102	-65.340%
2026-02-26	14.1500	14.1500	14.1500	14.1500	+5.204%	3	103	-61.837%
2026-02-25	13.4500	13.4500	13.4500	13.4500	-6.791%	10	96	-59.851%
2026-02-24	14.5000	14.5000	14.4000	14.4300	-4.310%	3	96	-62.578%
2026-02-20	15.0800	15.0800	15.0800	15.0800	+0.533%	1	96	-64.191%
2026-02-06	15.0000	15.0000	15.0000	15.0000	-3.163%	1	97	-64.000%
2026-02-05	15.4900	15.4900	15.4900	15.4900	+21.016%	1	97	-65.139%
2026-02-02	12.8000	12.8000	12.8000	12.8000	+2.400%	3	96	-57.813%
2026-01-29	12.7700	12.7700	12.5000	12.5000	+5.042%	2	93	-56.800%
2026-01-27	11.8800	11.9000	11.8800	11.9000	-14.573%	2	104	-54.622%
2026-01-21	14.0700	14.0700	13.9300	13.9300	-0.215%	6	103	-61.235%
2026-01-20	13.9500	13.9700	13.9500	13.9600	+14.520%	6	108	-61.318%
2026-01-16	12.1900	12.1900	12.1900	12.1900	-5.504%	7	103	-55.701%
2026-01-15	12.5000	12.9000	12.5000	12.9000	+1.575%	8	103	-58.140%
2026-01-12	11.7500	12.7000	11.7500	12.7000	+1.115%	9	103	-57.480%
2026-01-07	12.5600	12.5600	12.5600	12.5600	-6.686%	1	96	-57.006%
2026-01-02	13.4600	13.4600	13.4600	13.4600	+0.298%	1	96	-59.881%
2025-12-30	13.4200	13.4200	13.4200	13.4200	+4.112%	1	97	-59.762%
2025-12-26	12.5000	13.1600	12.4600	12.8900	-0.078%	139	96	-58.107%
2025-12-24	12.8000	12.9000	12.8000	12.9000	-0.769%	4	25	-58.140%
2025-12-23	13.0000	13.0000	13.0000	13.0000	-4.059%	1	25	-58.462%
2025-12-16	13.5500	13.5500	13.5500	13.5500	-3.214%	1	25	-60.148%
2025-12-12	14.0000	14.0000	14.0000	14.0000	+4.712%	1	26	-61.429%
2025-12-11	13.3700	13.3700	13.3700	13.3700	-0.963%	3	25	-59.611%
2025-12-10	13.5000	13.5000	13.5000	13.5000	+0.746%	2	22	-60.000%
2025-12-04	13.4000	13.4000	13.4000	13.4000	0.000%	10	22	-59.701%