Dark

TQQQ20270115P57
TQQQ Jan 15 2027 57.00 Put (TQQQ270115P00057000)
option OPRA

EOD

Sep 30, 2026

2.78-10.032%(-0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.7800	2.7800	2.7800	2.7800	-10.032%	1	344	0.000%
2026-09-28	3.0900	3.3000	3.0900	3.0900	+5.822%	3	353	-10.032%
2026-09-25	3.0000	3.0500	2.8900	2.9200	-12.836%	11	354	-4.795%
2026-09-24	3.3500	3.3500	3.3500	3.3500	+17.544%	1	352	-17.015%
2026-09-23	2.8500	2.8500	2.8500	2.8500	-1.384%	2	352	-2.456%
2026-09-22	2.8000	2.8900	2.8000	2.8900	-6.774%	51	354	-3.806%
2026-09-21	3.3500	3.3500	3.1000	3.1000	-24.020%	15	379	-10.323%
2026-09-18	4.1600	4.2200	4.0500	4.0800	-2.857%	16	384	-31.863%
2026-09-17	4.2000	4.2000	4.2000	4.2000	-20.000%	2	386	-33.810%
2026-09-16	4.7000	5.2500	4.7000	5.2500	+3.960%	203	389	-47.048%
2026-09-15	5.0500	5.0500	5.0500	5.0500	+8.602%	2	237	-44.950%
2026-09-14	5.1200	5.1200	4.6500	4.6500	+4.966%	21	237	-40.215%
2026-09-11	4.3000	4.4300	4.3000	4.4300	-13.981%	3	224	-37.246%
2026-09-10	5.3000	5.3000	5.0100	5.1500	+9.808%	23	226	-46.019%
2026-09-09	4.6900	4.6900	4.6900	4.6900	+0.860%	20	220	-40.725%
2026-09-08	4.5000	4.6500	4.5000	4.6500	+10.451%	53	240	-40.215%
2026-09-04	4.2100	4.2100	4.2100	4.2100	-2.320%	1	260	-33.967%
2026-09-03	4.3100	4.3100	4.3100	4.3100	-11.499%	1	260	-35.499%
2026-09-02	4.9500	4.9500	4.8700	4.8700	-4.510%	4	260	-42.916%
2026-09-01	5.1000	5.1000	5.1000	5.1000	+9.677%	1	266	-45.490%
2026-08-28	4.5500	4.6500	4.5500	4.6500	-14.207%	35	265	-40.215%
2026-08-25	5.4500	5.5700	5.4200	5.4200	-3.387%	40	236	-48.708%
2026-08-24	5.6400	5.9100	5.6100	5.6100	+0.718%	11	233	-50.446%
2026-08-21	5.5800	5.5800	5.5700	5.5700	-3.966%	3	231	-50.090%
2026-08-20	5.7500	5.8000	5.7500	5.8000	+5.647%	17	234	-52.069%
2026-08-19	5.6000	5.6000	5.4900	5.4900	-3.684%	6	218	-49.362%
2026-08-18	5.4300	5.7000	5.4300	5.7000	+18.257%	7	219	-51.228%
2026-08-17	5.0000	5.0000	4.7500	4.8200	-2.626%	8	220	-42.324%
2026-08-14	4.7000	5.0300	4.7000	4.9500	-2.174%	30	224	-43.838%
2026-08-12	5.1600	5.1600	5.0600	5.0600	-8.829%	21	226	-45.059%
2026-08-10	5.5900	5.5900	5.5500	5.5500	-9.016%	21	226	-49.910%
2026-08-05	6.0500	6.1000	6.0500	6.1000	-1.929%	5	207	-54.426%
2026-08-04	6.2200	6.2200	6.2200	6.2200	-14.795%	1	210	-55.305%
2026-08-03	7.3000	7.3000	7.3000	7.3000	-11.192%	3	210	-61.918%
2026-07-31	8.2200	8.2200	8.2200	8.2200	-7.014%	1	207	-66.180%
2026-07-30	9.4100	9.4100	8.8400	8.8400	-15.407%	2	207	-68.552%
2026-07-29	10.4500	10.4500	10.4500	10.4500	+12.973%	1	206	-73.397%
2026-07-27	9.2500	9.2500	9.2500	9.2500	+17.237%	1	205	-69.946%
2026-07-20	7.8900	7.8900	7.8900	7.8900	-6.848%	2	205	-64.766%
2026-07-17	8.6100	8.6100	8.4700	8.4700	+13.084%	14	206	-67.178%
2026-07-16	7.4400	7.4900	7.4400	7.4900	-1.706%	2	214	-62.884%
2026-07-10	7.6200	7.6200	7.6200	7.6200	-9.929%	25	215	-63.517%
2026-07-08	8.4600	8.4600	8.4600	8.4600	+3.804%	1	215	-67.139%
2026-07-07	8.2600	8.2600	8.1500	8.1500	+12.881%	2	219	-65.890%
2026-07-06	7.2200	7.2200	7.2200	7.2200	-13.012%	2	218	-61.496%
2026-07-02	7.8800	8.3000	7.8800	8.3000	+21.701%	3	217	-66.506%
2026-06-30	6.8000	6.8200	6.8000	6.8200	-19.481%	21	237	-59.238%
2026-06-25	8.4600	8.4700	8.4600	8.4700	+0.237%	10	226	-67.178%
2026-06-24	8.4500	8.4500	8.4500	8.4500	+0.476%	15	218	-67.101%
2026-06-23	8.4100	8.4100	8.4100	8.4100	+21.884%	1	203	-66.944%
2026-06-22	6.9000	6.9000	6.9000	6.9000	-5.089%	1	202	-59.710%
2026-06-18	7.0600	7.2700	7.0600	7.2700	-18.315%	2	204	-61.761%
2026-06-12	8.9000	8.9000	8.9000	8.9000	+5.201%	1	204	-68.764%
2026-06-11	9.1300	9.1300	8.4600	8.4600	-5.791%	4	204	-67.139%
2026-06-09	8.9800	8.9800	8.9800	8.9800	+16.623%	1	204	-69.042%
2026-06-08	7.6400	7.7000	7.6400	7.7000	+16.314%	3	204	-63.896%
2026-06-04	6.7600	7.2500	6.6200	6.6200	+0.608%	3	206	-58.006%
2026-06-03	6.5800	6.5800	6.5800	6.5800	+6.300%	1	207	-57.751%
2026-06-01	6.3500	6.3700	6.1100	6.1900	-3.882%	9	207	-55.089%
2026-05-29	6.5000	6.8200	6.3200	6.4400	-2.128%	59	210	-56.832%
2026-05-28	6.8100	6.8200	6.5000	6.5800	-4.913%	131	222	-57.751%
2026-05-27	6.7100	6.9200	6.6200	6.9200	+2.976%	104	205	-59.827%
2026-05-26	6.6000	6.9000	6.5000	6.7200	-5.219%	153	187	-58.631%
2026-05-22	6.8800	7.2500	6.8800	7.0900	-6.955%	20	225	-60.790%
2026-05-20	7.7400	7.7500	7.4700	7.6200	-4.030%	19	220	-63.517%
2026-05-19	8.1000	8.1900	7.8300	7.9400	-1.489%	47	225	-64.987%
2026-05-18	8.1800	8.1800	7.8500	8.0600	+1.896%	30	225	-65.509%
2026-05-15	8.1700	8.1700	7.8300	7.9100	+2.995%	19	225	-64.855%
2026-05-14	7.6700	7.6800	7.6700	7.6800	-2.166%	12	187	-63.802%
2026-05-13	7.8700	7.8700	7.8500	7.8500	-4.268%	2	184	-64.586%
2026-05-12	7.9700	8.2600	7.9500	8.2000	+5.128%	21	184	-66.098%
2026-05-11	7.8500	7.8500	7.6500	7.8000	-2.010%	23	184	-64.359%
2026-05-08	8.0500	8.0700	7.5500	7.9600	-6.132%	64	175	-65.075%
2026-05-07	8.4500	8.4800	8.3200	8.4800	-1.624%	93	148	-67.217%
2026-05-06	8.7000	8.7000	8.6000	8.6200	-8.004%	28	183	-67.749%
2026-05-05	9.1000	9.3700	8.8500	9.3700	-3.002%	57	164	-70.331%
2026-05-04	9.4500	9.6600	9.4400	9.6600	+3.095%	34	176	-71.222%
2026-05-01	9.3800	9.5000	9.3700	9.3700	-5.354%	25	161	-70.331%
2026-04-30	10.4600	10.4600	9.7700	9.9000	-7.821%	259	161	-71.919%
2026-04-29	10.7700	10.8000	10.4800	10.7400	+3.768%	37	168	-74.115%
2026-04-27	10.4500	10.4500	10.3500	10.3500	-0.767%	27	138	-73.140%
2026-04-24	10.3700	10.4500	10.3500	10.4300	-5.354%	17	129	-73.346%
2026-04-22	11.2000	11.2000	11.0200	11.0200	-6.610%	6	119	-74.773%
2026-04-21	11.0900	12.0000	11.0900	11.8000	+3.147%	5	118	-76.441%
2026-04-20	11.3000	11.5200	11.3000	11.4400	-0.087%	4	118	-75.699%
2026-04-17	11.2700	11.5200	11.2500	11.4500	-4.344%	35	115	-75.721%
2026-04-16	12.1000	12.1000	11.9000	11.9700	-18.126%	7	94	-76.775%
2026-04-13	14.6300	14.6300	14.6200	14.6200	-19.670%	3	94	-80.985%
2026-04-01	18.2300	18.2300	18.2000	18.2000	-11.864%	3	94	-84.725%
2026-03-30	20.6100	20.6500	20.6100	20.6500	-1.667%	2	94	-86.538%
2026-03-27	20.3200	21.0100	20.2300	21.0000	+12.601%	9	94	-86.762%
2026-03-26	18.3800	18.6600	18.3800	18.6500	+3.496%	8	94	-85.094%
2026-03-24	18.0200	18.0300	18.0200	18.0200	+4.707%	7	94	-84.573%
2026-03-23	16.9400	17.4900	16.8100	17.2100	-8.942%	13	94	-83.847%
2026-03-20	18.0000	18.9000	18.0000	18.9000	+5.000%	45	96	-85.291%
2026-03-19	18.0000	18.0000	18.0000	18.0000	+11.455%	8	84	-84.556%
2026-03-02	16.1500	16.1500	16.1500	16.1500	-5.000%	1	84	-82.786%
2026-02-17	17.0000	17.0000	17.0000	17.0000	+3.722%	1	83	-83.647%
2026-02-05	16.1500	16.3900	16.1500	16.3900	+29.157%	2	82	-83.038%
2026-01-28	12.6000	12.6900	12.6000	12.6900	-6.070%	10	83	-78.093%
2026-01-23	13.5100	13.5100	13.5100	13.5100	-5.722%	2	82	-79.423%
2026-01-21	14.3300	14.3300	14.3300	14.3300	-4.530%	2	84	-80.600%
2026-01-20	15.0100	15.0100	15.0100	15.0100	+10.206%	50	84	-81.479%
2026-01-14	13.6200	13.6200	13.6200	13.6200	+0.517%	2	71	-79.589%
2026-01-07	13.5500	13.5500	13.5500	13.5500	-29.427%	2	71	-79.483%
2025-11-21	19.3500	19.3500	19.2000	19.2000	+124.037%	2	71	-85.521%
2025-10-17	8.5700	8.5700	8.5700	8.5700	+0.942%	1	126	-67.561%
2025-10-16	8.4900	8.4900	8.4900	8.4900	+2.289%	1	127	-67.256%
2025-09-25	8.3000	8.3000	8.3000	8.3000	-1.775%	1	126	-66.506%
2025-09-24	8.4500	8.4500	8.4500	8.4500	+5.625%	1	126	-67.101%
2025-09-23	8.0000	8.0000	8.0000	8.0000	-1.478%	1	126	-65.250%
2025-09-11	8.2600	8.2600	8.1200	8.1200	-5.029%	10	126	-65.764%
2025-09-08	8.5500	8.5500	8.5500	8.5500	-4.894%	1	128	-67.485%
2025-09-03	8.9900	8.9900	8.9900	8.9900	+0.559%	1	128	-69.077%
2025-08-27	8.8800	8.9400	8.8800	8.9400	-10.241%	2	129	-68.904%
2025-08-20	9.9600	9.9600	9.9600	9.9600	+8.261%	1	127	-72.088%
2025-08-19	9.2000	9.2000	9.2000	9.2000	+12.745%	1	127	-69.783%
2025-08-12	8.2000	8.4500	8.1600	8.1600	-6.956%	7	126	-65.931%
2025-08-11	8.7700	8.7700	8.7700	8.7700	0.000%	1	126	-68.301%
2025-08-08	8.7700	8.7700	8.7700	8.7700	-5.597%	1	125	-68.301%
2025-07-31	8.8400	9.2900	8.6400	9.2900	+8.528%	5	126	-70.075%
2025-07-29	9.6100	9.6100	8.5600	8.5600	-5.519%	2	126	-67.523%
2025-07-28	9.0600	9.0600	9.0600	9.0600	-2.054%	1	126	-69.316%
2025-07-25	9.2000	9.2500	9.2000	9.2500	-0.538%	5	126	-69.946%
2025-07-24	9.3000	9.3000	9.3000	9.3000	-1.691%	1	130	-70.108%
2025-07-22	9.5500	9.5600	9.4600	9.4600	+1.176%	5	130	-70.613%
2025-07-21	9.3700	9.4000	9.3400	9.3500	+0.107%	4	126	-70.267%
2025-07-11	9.3400	9.3400	9.3400	9.3400	-6.600%	1	123	-70.236%
2025-07-03	10.0000	10.0000	10.0000	10.0000	-4.762%	1	123	-72.200%
2025-06-30	10.5000	10.5000	10.5000	10.5000	-8.217%	1	123	-73.524%
2025-06-25	11.4400	11.4400	11.4400	11.4400	-3.460%	1	122	-75.699%
2025-06-24	11.8500	11.8500	11.8500	11.8500	-2.869%	10	121	-76.540%
2025-06-23	12.2000	12.2000	12.2000	12.2000	-2.400%	1	131	-77.213%
2025-06-13	13.0000	13.0000	12.5000	12.5000	+4.167%	4	131	-77.760%
2025-06-10	12.0000	12.0000	12.0000	12.0000	-2.834%	1	132	-76.833%
2025-06-09	12.2000	12.3500	12.1700	12.3500	+1.313%	6	131	-77.490%
2025-06-03	12.0000	12.1900	12.0000	12.1900	-6.947%	3	132	-77.194%
2025-06-02	13.1000	13.1000	13.1000	13.1000	-6.429%	1	133	-78.779%
2025-05-30	14.0000	14.0000	14.0000	14.0000	+3.017%	2	134	-80.143%
2025-05-29	13.5900	13.5900	13.5900	13.5900	-1.020%	1	134	-79.544%
2025-05-27	13.7700	13.7700	13.7200	13.7300	+4.649%	12	133	-79.752%
2025-05-21	13.1200	13.1200	13.1200	13.1200	+1.313%	2	133	-78.811%
2025-05-16	13.6000	13.6000	12.9500	12.9500	-4.074%	6	133	-78.533%
2025-05-13	13.5000	13.5000	13.3600	13.5000	-5.726%	126	132	-79.407%
2025-05-12	14.6000	14.6000	14.3200	14.3200	-14.507%	2	157	-80.587%
2025-05-09	16.7500	16.7500	16.7500	16.7500	+3.651%	4	157	-83.403%
2025-05-08	16.1600	16.1600	16.1600	16.1600	-8.025%	1	157	-82.797%
2025-05-06	17.5600	17.5700	17.5600	17.5700	+3.353%	4	156	-84.178%
2025-05-05	16.5500	17.0000	16.5500	17.0000	-0.585%	2	156	-83.647%
2025-05-01	17.0800	17.1300	16.9600	17.1000	-22.273%	24	154	-83.743%
2025-04-22	22.0000	22.0000	22.0000	22.0000	-7.368%	1	152	-87.364%
2025-04-09	23.7500	23.7500	23.7500	23.7500	-1.819%	1	152	-88.295%
2025-04-07	24.1900	24.1900	24.1900	24.1900	+5.679%	1	152	-88.508%
2025-04-04	21.0000	22.8900	21.0000	22.8900	+26.744%	22	152	-87.855%
2025-04-03	18.5000	18.5000	18.0600	18.0600	+9.521%	6	149	-84.607%
2025-04-01	16.4900	16.4900	16.4900	16.4900	-5.771%	1	144	-83.141%
2025-03-31	17.8000	17.8000	17.4000	17.5000	+7.034%	5	143	-84.114%
2025-03-28	16.3500	16.3500	16.3500	16.3500	+16.370%	2	141	-82.997%
2025-03-24	14.0500	14.0500	14.0500	14.0500	-6.020%	1	140	-80.214%
2025-03-20	14.9500	14.9500	14.9500	14.9500	-0.333%	1	139	-81.405%
2025-03-17	15.0000	15.0000	15.0000	15.0000	-3.226%	1	138	-81.467%
2025-03-14	16.7000	16.7000	15.5000	15.5000	-7.186%	4	138	-82.065%
2025-03-10	16.7000	16.7000	16.7000	16.7000	+14.462%	2	138	-83.353%
2025-03-07	15.0000	15.0000	14.5500	14.5900	-1.685%	6	137	-80.946%
2025-03-06	15.0500	15.0500	14.8400	14.8400	+14.154%	2	135	-81.267%
2025-03-03	13.0000	13.0000	13.0000	13.0000	+0.775%	1	135	-78.615%
2025-02-28	13.9100	13.9100	12.9000	12.9000	+12.174%	262	135	-78.450%
2025-02-04	11.0000	11.5000	11.0000	11.5000	+0.437%	3	4	-75.826%
2025-01-31	11.4500	11.4500	11.4500	11.4500	+2.050%	6	4	-75.721%
2024-12-11	11.2200	11.2200	11.2200	11.2200	-4.754%	5	4	-75.223%
2024-12-03	11.7800	11.7800	11.7800	11.7800	+3.152%	4	5	-76.401%
2024-11-25	11.4200	11.4200	11.4200	11.4200	-14.200%	4	9	-75.657%
2024-11-15	12.7800	13.3100	10.9100	13.3100	0.000%	14	5	-79.113%