Dark

TQQQ20270115P56
TQQQ Jan 15 2027 56.00 Put (TQQQ270115P00056000)
option OPRA

EOD

Oct 1, 2026

2.88+10.345%(+0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8800	2.8800	2.8800	2.8800	+10.345%	2	296	0.000%
2026-09-30	2.6100	2.6100	2.6100	2.6100	-14.426%	2	296	+10.345%
2026-09-29	2.9300	3.0500	2.9300	3.0500	+1.667%	9	294	-5.574%
2026-09-28	2.7800	3.1200	2.7800	3.0000	+4.895%	7	293	-4.000%
2026-09-25	2.9600	2.9600	2.8600	2.8600	-2.721%	3	287	+0.699%
2026-09-24	2.9400	2.9400	2.9400	2.9400	0.000%	1	287	-2.041%
2026-09-23	2.8000	2.9400	2.8000	2.9400	+13.077%	3	286	-2.041%
2026-09-22	2.6300	2.6400	2.5900	2.6000	-9.091%	10	317	+10.769%
2026-09-21	3.1500	3.1500	2.8600	2.8600	-26.478%	16	321	+0.699%
2026-09-18	3.9000	3.9000	3.8700	3.8900	-0.765%	24	320	-25.964%
2026-09-17	4.1000	4.1000	3.9200	3.9200	-4.623%	7	324	-26.531%
2026-09-11	4.1100	4.1100	4.1100	4.1100	+3.266%	1	323	-29.927%
2026-09-04	3.9500	4.0400	3.9500	3.9800	+0.252%	5	325	-27.638%
2026-09-03	3.9700	3.9700	3.9700	3.9700	-10.787%	1	325	-27.456%
2026-09-01	4.4500	4.4500	4.4500	4.4500	+1.136%	1	325	-35.281%
2026-08-28	4.4200	4.4200	4.4000	4.4000	+0.917%	2	325	-34.545%
2026-08-27	4.7000	4.7000	4.3600	4.3600	-15.340%	39	323	-33.945%
2026-08-25	5.2000	5.3200	5.1500	5.1500	-4.982%	16	337	-44.078%
2026-08-24	5.3500	5.6900	5.3500	5.4200	+4.836%	9	338	-46.863%
2026-08-21	5.4000	5.4000	5.0000	5.1700	-5.484%	18	337	-44.294%
2026-08-20	5.3700	5.4800	5.3700	5.4700	+8.964%	8	348	-47.349%
2026-08-19	5.1400	5.3300	5.0200	5.0200	-4.924%	17	345	-42.629%
2026-08-18	5.2000	5.3200	5.1000	5.2800	+15.284%	40	348	-45.455%
2026-08-17	4.4500	4.5800	4.4500	4.5800	-2.553%	29	332	-37.118%
2026-08-14	4.7500	4.7700	4.5000	4.7000	-3.093%	38	310	-38.723%
2026-08-12	4.8500	4.8500	4.8500	4.8500	-9.683%	1	322	-40.619%
2026-08-11	5.3700	5.3700	5.3700	5.3700	+1.321%	1	321	-46.369%
2026-08-10	5.3200	5.3300	5.3000	5.3000	-4.847%	5	321	-45.660%
2026-08-07	5.6600	5.6600	5.5700	5.5700	-7.934%	7	316	-48.294%
2026-08-06	6.0500	6.0500	6.0500	6.0500	+4.310%	1	315	-52.397%
2026-08-04	6.2000	6.2000	5.8000	5.8000	-19.107%	9	314	-50.345%
2026-08-03	7.3800	7.3800	7.1700	7.1700	-26.837%	32	323	-59.833%
2026-07-29	9.4200	9.8500	9.4200	9.8000	+7.104%	5	295	-70.612%
2026-07-28	9.2900	9.2900	8.9800	9.1500	+5.903%	6	293	-68.525%
2026-07-24	8.6400	8.6400	8.6400	8.6400	+14.437%	2	296	-66.667%
2026-07-20	7.5500	7.5500	7.5500	7.5500	+0.667%	2	294	-61.854%
2026-07-17	8.5000	8.5000	7.5000	7.5000	0.000%	7	296	-61.600%
2026-07-16	7.2200	7.5000	7.2200	7.5000	-0.794%	2	296	-61.600%
2026-07-07	7.5600	7.5600	7.5600	7.5600	-5.263%	1	297	-61.905%
2026-07-02	7.9800	7.9800	7.9800	7.9800	+25.669%	1	298	-63.910%
2026-06-30	6.4000	6.4000	6.3500	6.3500	-14.305%	51	298	-54.646%
2026-06-29	7.4100	7.4100	7.4100	7.4100	-10.182%	1	292	-61.134%
2026-06-26	8.0800	8.3300	8.0000	8.2500	0.000%	90	291	-65.091%
2026-06-25	8.2300	8.2500	8.2200	8.2500	+4.167%	10	222	-65.091%
2026-06-24	7.9200	7.9200	7.9200	7.9200	-4.116%	1	232	-63.636%
2026-06-23	8.2600	8.2600	8.2600	8.2600	+25.152%	2	234	-65.133%
2026-06-22	6.6000	6.6000	6.6000	6.6000	-23.963%	1	234	-56.364%
2026-06-09	7.5900	8.6800	7.5900	8.6800	+16.043%	2	234	-66.820%
2026-06-08	7.4800	7.4800	7.4700	7.4800	+15.611%	29	234	-61.497%
2026-06-04	6.4600	6.4700	6.4500	6.4700	+3.520%	11	263	-55.487%
2026-06-03	6.2500	6.2500	6.2500	6.2500	-1.575%	1	252	-53.920%
2026-06-02	6.3500	6.3500	6.3500	6.3500	+4.959%	1	253	-54.646%
2026-06-01	6.0800	6.4400	5.8800	6.0500	-2.419%	112	252	-52.397%
2026-05-29	6.2400	6.4700	6.1000	6.2000	-0.800%	44	194	-53.548%
2026-05-28	6.5200	6.6200	6.1300	6.2500	-6.015%	81	180	-53.920%
2026-05-27	6.3200	6.8500	6.2500	6.6500	+2.941%	76	178	-56.692%
2026-05-26	6.3700	6.5700	6.3700	6.4600	-5.279%	38	165	-55.418%
2026-05-22	6.9900	7.0500	6.5900	6.8200	-4.213%	192	161	-57.771%
2026-05-21	7.3500	7.3500	7.0500	7.1200	-2.332%	5	223	-59.551%
2026-05-20	7.4400	7.4400	7.2600	7.2900	-3.699%	51	223	-60.494%
2026-05-19	7.8800	7.9200	7.5200	7.5700	-2.949%	224	248	-61.955%
2026-05-18	7.2600	7.8100	7.2000	7.8000	+4.000%	65	248	-63.077%
2026-05-15	7.8500	7.8500	7.5000	7.5000	+3.306%	19	248	-61.600%
2026-05-14	7.3200	7.3200	7.2000	7.2600	-2.024%	7	121	-60.331%
2026-05-13	7.5500	7.5500	7.3800	7.4100	-8.519%	22	87	-61.134%
2026-05-12	7.7100	8.1000	7.7100	8.1000	+5.195%	36	87	-64.444%
2026-05-08	7.9400	7.9400	7.7000	7.7000	-6.098%	5	87	-62.597%
2026-05-07	8.1000	8.2000	7.9100	8.2000	-0.846%	3	88	-64.878%
2026-05-06	8.2500	8.5000	8.2000	8.2700	-5.916%	96	89	-65.175%
2026-05-05	8.6400	8.9200	8.6400	8.7900	-4.973%	21	152	-67.235%
2026-05-04	9.4200	9.4200	9.2500	9.2500	+2.550%	2	150	-68.865%
2026-05-01	9.3500	9.3500	9.0200	9.0200	-12.427%	8	149	-68.071%
2026-04-29	10.3000	10.3000	10.3000	10.3000	-0.962%	1	149	-72.039%
2026-04-28	10.4000	10.4000	10.4000	10.4000	+4.733%	15	152	-72.308%
2026-04-27	10.0000	10.0000	9.9300	9.9300	-2.647%	8	137	-70.997%
2026-04-24	10.9500	10.9500	10.2000	10.2000	-5.817%	39	139	-71.765%
2026-04-23	10.5500	11.3000	10.4600	10.8300	+2.751%	21	143	-73.407%
2026-04-22	10.6000	10.9500	10.4800	10.5400	-2.226%	64	150	-72.676%
2026-04-21	10.8000	10.8000	10.7800	10.7800	-3.145%	2	164	-73.284%
2026-04-20	11.1200	11.1300	11.1200	11.1300	+2.770%	22	164	-74.124%
2026-04-17	10.8000	11.1500	10.7500	10.8300	-6.234%	116	164	-73.407%
2026-04-16	11.6500	12.0000	11.5000	11.5500	-2.119%	95	147	-75.065%
2026-04-15	12.3400	12.3400	11.8000	11.8000	-4.065%	6	91	-75.593%
2026-04-14	12.3000	12.3000	12.3000	12.3000	-10.934%	1	87	-76.585%
2026-04-10	13.8100	13.8100	13.8100	13.8100	-30.147%	1	88	-79.146%
2026-03-30	19.7500	19.7700	19.7500	19.7700	-1.544%	2	87	-85.432%
2026-03-27	19.4700	20.1000	19.3900	20.0800	+6.809%	17	87	-85.657%
2026-03-26	17.7700	18.8000	17.7700	18.8000	+8.108%	14	88	-84.681%
2026-03-24	17.3200	17.3900	17.3200	17.3900	+2.899%	2	88	-83.439%
2026-03-23	15.8500	16.9000	15.8500	16.9000	-6.163%	3	88	-82.959%
2026-03-20	16.5400	18.0100	16.5400	18.0100	+8.756%	22	87	-84.009%
2026-03-19	16.5600	16.5600	16.5600	16.5600	+5.815%	1	86	-82.609%
2026-03-16	15.7600	15.7600	15.6500	15.6500	+9.825%	2	85	-81.597%
2026-02-27	14.2500	14.2500	14.2500	14.2500	-1.792%	2	85	-79.789%
2026-02-20	15.0000	15.0000	14.5100	14.5100	+5.604%	2	87	-80.152%
2026-02-09	13.7400	13.7400	13.7400	13.7400	-2.553%	1	88	-79.039%
2026-02-03	13.0000	14.1000	13.0000	14.1000	+11.994%	2	89	-79.574%
2026-01-29	12.5900	12.5900	12.5900	12.5900	+3.621%	1	88	-77.125%
2026-01-28	12.1500	12.1500	12.1500	12.1500	-0.328%	2	146	-76.296%
2026-01-27	12.5500	12.5500	12.1900	12.1900	-2.636%	4	146	-76.374%
2026-01-26	12.8600	12.8600	12.5200	12.5200	-0.714%	2	143	-76.997%
2026-01-23	12.6100	12.6100	12.6100	12.6100	-2.475%	2	144	-77.161%
2026-01-22	13.5300	13.5300	12.9300	12.9300	-6.440%	8	142	-77.726%
2026-01-21	14.3400	14.3400	13.8200	13.8200	-6.432%	7	142	-79.161%
2026-01-20	14.1800	14.7700	14.1700	14.7700	+18.635%	7	147	-80.501%
2026-01-12	12.6500	12.8000	12.4500	12.4500	-1.581%	6	144	-76.867%
2026-01-07	12.7500	12.7500	12.6300	12.6500	-5.101%	3	140	-77.233%
2026-01-02	13.3300	13.3300	13.3300	13.3300	-2.057%	1	140	-78.395%
2025-12-30	13.5900	13.6100	13.4700	13.6100	+3.656%	3	140	-78.839%
2025-12-26	13.3200	13.3200	13.0700	13.1300	+0.613%	121	140	-78.065%
2025-12-24	13.0500	13.0500	13.0500	13.0500	-9.689%	1	89	-77.931%
2025-12-12	14.4500	14.4500	14.4500	14.4500	+3.362%	1	89	-80.069%
2025-12-10	13.9800	13.9800	13.9800	13.9800	+1.378%	1	89	-79.399%
2025-12-09	13.7900	13.7900	13.7900	13.7900	+0.657%	2	88	-79.115%
2025-12-08	13.7000	13.7000	13.7000	13.7000	-7.244%	1	86	-78.978%
2025-12-02	14.7700	14.7700	14.7700	14.7700	+96.933%	2	86	-80.501%
2025-10-01	7.5000	7.5000	7.5000	7.5000	-2.597%	1	244	-61.600%
2025-09-18	7.6800	7.7000	7.6800	7.7000	-3.750%	10	243	-62.597%
2025-09-17	8.0000	8.0000	8.0000	8.0000	+1.652%	5	243	-64.000%
2025-09-12	7.8700	7.8700	7.8700	7.8700	-5.181%	1	243	-63.405%
2025-08-28	8.3000	8.3000	8.3000	8.3000	-8.084%	1	244	-65.301%
2025-08-19	9.1300	9.1300	9.0300	9.0300	+4.635%	2	245	-68.106%
2025-08-11	8.6300	8.6300	8.6300	8.6300	+4.988%	1	245	-66.628%
2025-07-29	8.2200	8.2200	8.2200	8.2200	-14.375%	1	244	-64.964%
2025-07-03	9.6000	9.6000	9.6000	9.6000	-7.246%	3	243	-70.000%
2025-06-27	10.3500	10.3500	10.3500	10.3500	-13.750%	1	243	-72.174%
2025-06-18	12.0000	12.0000	12.0000	12.0000	+3.896%	1	242	-76.000%
2025-06-16	11.5500	11.5500	11.5500	11.5500	-0.431%	1	242	-75.065%
2025-06-10	11.6000	11.6000	11.6000	11.6000	-17.143%	1	241	-75.172%
2025-05-23	14.0000	14.0000	14.0000	14.0000	+4.478%	2	243	-79.429%
2025-05-13	13.4000	13.4000	13.4000	13.4000	-4.558%	2	243	-78.507%
2025-05-12	12.8500	14.0400	12.8500	14.0400	-12.250%	31	243	-79.487%
2025-05-09	16.0000	16.0000	16.0000	16.0000	-0.436%	2	243	-82.000%
2025-05-08	16.0700	16.0700	16.0700	16.0700	-3.483%	30	242	-82.078%
2025-05-06	16.8800	16.8800	16.6500	16.6500	-2.632%	20	212	-82.703%
2025-05-01	16.3500	17.1000	16.3500	17.1000	-12.755%	4	202	-83.158%
2025-04-23	19.6000	19.6000	19.6000	19.6000	-0.759%	2	200	-85.306%
2025-04-11	20.9200	20.9200	19.7500	19.7500	-16.455%	26	200	-85.418%
2025-04-09	23.6400	23.6400	23.6400	23.6400	-3.510%	10	209	-87.817%
2025-04-08	24.0600	24.5000	24.0600	24.5000	+5.195%	103	199	-88.245%
2025-04-07	23.2900	23.2900	23.2900	23.2900	+2.329%	61	97	-87.634%
2025-04-04	21.0000	22.7600	20.6800	22.7600	+24.849%	18	38	-87.346%
2025-04-03	18.0000	18.2300	18.0000	18.2300	+10.151%	20	35	-84.202%
2025-03-31	16.5500	16.5500	16.5500	16.5500	+13.124%	1	23	-82.598%
2025-03-07	14.2900	14.6300	14.2900	14.6300	+4.128%	18	22	-80.314%
2025-03-05	14.0000	14.0500	14.0000	14.0500	+8.915%	2	13	-79.502%
2025-02-27	12.9000	12.9000	12.9000	12.9000	+9.787%	1	13	-77.674%
2025-02-26	11.7500	11.7500	11.7500	11.7500	+6.818%	1	12	-75.489%
2024-12-04	11.0000	11.0000	11.0000	11.0000	-15.385%	1	11	-73.818%
2024-11-15	13.0000	13.0000	13.0000	13.0000	+8.333%	10	10	-77.846%
2024-11-11	12.0000	12.0000	12.0000	12.0000	0.000%	5	5	-76.000%