Dark

TQQQ20270115P58
TQQQ Jan 15 2027 58.00 Put (TQQQ270115P00058000)
option OPRA

EOD

Sep 30, 2026

3.10-3.125%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.1000	3.1000	3.0500	3.1000	-3.125%	3	275	0.000%
2026-09-29	3.2000	3.2000	3.2000	3.2000	-11.111%	1	273	-3.125%
2026-09-24	3.6000	3.6000	3.6000	3.6000	+9.091%	2	272	-13.889%
2026-09-23	3.2500	3.3000	3.1400	3.3000	+11.864%	6	271	-6.061%
2026-09-22	3.2100	3.2100	2.9400	2.9500	-10.606%	82	267	+5.085%
2026-09-21	3.6000	3.6500	3.3000	3.3000	-25.000%	132	271	-6.061%
2026-09-18	4.4000	4.4000	4.4000	4.4000	0.000%	1	260	-29.545%
2026-09-17	4.5600	4.5600	4.4000	4.4000	-20.000%	12	260	-29.545%
2026-09-16	5.1500	5.5000	5.1500	5.5000	+4.762%	12	271	-43.636%
2026-09-15	5.2200	5.2500	5.2200	5.2500	+6.061%	2	264	-40.952%
2026-09-14	6.0000	6.0000	4.9500	4.9500	+2.062%	6	262	-37.374%
2026-09-11	4.8500	4.8500	4.8500	4.8500	-10.019%	6	259	-36.082%
2026-09-10	5.6000	5.6000	5.3300	5.3900	+28.333%	6	256	-42.486%
2026-09-08	4.2000	4.2000	4.2000	4.2000	-6.040%	1	250	-26.190%
2026-09-04	4.4000	4.5000	4.4000	4.4700	-4.894%	16	234	-30.649%
2026-09-03	4.9500	5.1500	4.7000	4.7000	-13.761%	7	234	-34.043%
2026-09-02	5.4500	5.4500	5.4500	5.4500	+1.869%	11	240	-43.119%
2026-09-01	5.0000	5.5500	5.0000	5.3500	+12.159%	6	261	-42.056%
2026-08-31	4.7700	4.7700	4.7700	4.7700	-3.636%	1	258	-35.010%
2026-08-28	4.9500	4.9500	4.9500	4.9500	0.000%	40	259	-37.374%
2026-08-27	5.0000	5.0000	4.9500	4.9500	-13.913%	6	225	-37.374%
2026-08-26	5.7500	5.7500	5.7500	5.7500	0.000%	1	224	-46.087%
2026-08-25	5.9200	5.9200	5.7500	5.7500	-3.361%	14	224	-46.087%
2026-08-24	6.0000	6.3300	5.9500	5.9500	+5.496%	19	224	-47.899%
2026-08-21	6.0200	6.2200	5.6000	5.6400	-6.468%	21	212	-45.035%
2026-08-20	6.1600	6.1600	5.9500	6.0300	+7.871%	10	214	-48.590%
2026-08-19	5.9400	5.9400	5.5900	5.5900	-3.952%	24	216	-44.544%
2026-08-18	5.7700	5.8700	5.7700	5.8200	+14.118%	8	214	-46.735%
2026-08-17	5.1500	5.2200	5.0000	5.1000	-2.299%	19	216	-39.216%
2026-08-14	5.1100	5.2800	4.9600	5.2200	+0.385%	26	215	-40.613%
2026-08-13	5.2000	5.2000	5.2000	5.2000	-7.965%	1	219	-40.385%
2026-08-12	5.5100	5.6500	5.5100	5.6500	-10.317%	2	219	-45.133%
2026-08-07	6.0700	6.3000	6.0700	6.3000	-4.255%	41	218	-50.794%
2026-08-06	6.5900	6.5900	6.5800	6.5800	+4.114%	40	244	-52.888%
2026-08-05	6.3200	6.3200	6.3200	6.3200	-18.974%	1	232	-50.949%
2026-08-03	7.9000	7.9000	7.8000	7.8000	-11.364%	18	231	-60.256%
2026-07-31	8.6700	8.8000	8.6700	8.8000	-3.825%	14	229	-64.773%
2026-07-30	9.2500	9.2700	9.1500	9.1500	-15.278%	6	217	-66.120%
2026-07-29	10.6000	10.8500	10.3800	10.8000	+10.204%	16	216	-71.296%
2026-07-28	9.8000	9.8000	9.8000	9.8000	+8.407%	1	215	-68.367%
2026-07-27	9.1300	9.1300	9.0400	9.0400	-1.202%	3	215	-65.708%
2026-07-17	8.5000	9.1500	8.5000	9.1500	+24.321%	11	216	-66.120%
2026-07-15	7.3600	7.3600	7.3600	7.3600	-1.867%	10	221	-57.880%
2026-07-10	7.5000	7.5000	7.5000	7.5000	-1.316%	1	216	-58.667%
2026-07-09	7.6000	7.6000	7.6000	7.6000	-2.564%	1	218	-59.211%
2026-07-06	7.7900	7.8000	7.7900	7.8000	+8.787%	2	217	-60.256%
2026-06-30	7.2000	7.2000	7.0000	7.1700	-19.438%	18	235	-56.764%
2026-06-24	8.9000	8.9000	8.9000	8.9000	-1.440%	1	219	-65.169%
2026-06-23	8.9000	9.0300	8.9000	9.0300	+7.500%	4	221	-65.670%
2026-06-12	7.5000	8.7500	7.5000	8.4000	-9.189%	4	222	-63.095%
2026-06-10	9.2700	9.9600	9.2500	9.2500	-3.545%	7	222	-66.486%
2026-06-09	7.7700	10.1500	7.7700	9.5900	+17.669%	4	219	-67.675%
2026-06-08	8.3600	8.3600	8.1500	8.1500	-8.530%	9	220	-61.963%
2026-06-05	7.4800	8.9100	7.4800	8.9100	+30.454%	7	220	-65.208%
2026-06-03	6.8400	6.8400	6.8300	6.8300	+6.719%	5	217	-54.612%
2026-06-02	6.6000	6.6000	6.4000	6.4000	+0.471%	3	217	-51.563%
2026-06-01	6.6000	6.8700	6.3700	6.3700	-2.896%	11	216	-51.334%
2026-05-29	6.8000	6.9600	6.5600	6.5600	-4.234%	8	215	-52.744%
2026-05-28	7.1700	7.1900	6.7500	6.8500	-3.792%	20	216	-54.745%
2026-05-27	6.7700	7.3200	6.7700	7.1200	+1.425%	102	219	-56.461%
2026-05-26	6.9700	7.1200	6.9000	7.0200	-6.275%	81	230	-55.840%
2026-05-22	7.3300	7.4900	7.1900	7.4900	-1.577%	120	219	-58.611%
2026-05-21	7.6400	7.6400	7.6100	7.6100	-4.994%	8	207	-59.264%
2026-05-20	8.2000	8.2000	7.8900	8.0100	-1.718%	16	207	-61.298%
2026-05-19	8.4700	8.4700	8.1300	8.1500	-2.628%	24	217	-61.963%
2026-05-18	8.1200	8.5500	8.1200	8.3700	+1.455%	41	217	-62.963%
2026-05-15	8.3300	8.3500	8.2300	8.2500	+4.695%	6	217	-62.424%
2026-05-14	8.1200	8.1200	7.8800	7.8800	-3.902%	16	203	-60.660%
2026-05-13	8.2000	8.2000	8.2000	8.2000	-3.869%	1	201	-62.195%
2026-05-12	8.5000	8.6000	8.5000	8.5300	+4.663%	8	201	-63.658%
2026-05-11	8.2000	8.2600	8.1000	8.1500	-1.451%	23	201	-61.963%
2026-05-08	8.4000	8.4000	8.1500	8.2700	-9.320%	12	188	-62.515%
2026-05-06	9.2000	9.2000	9.0700	9.1200	-3.082%	19	186	-66.009%
2026-05-05	9.6000	9.6000	9.3900	9.4100	-6.088%	38	187	-67.056%
2026-05-04	9.9500	10.1600	9.9000	10.0200	+2.141%	7	186	-69.062%
2026-05-01	9.8000	9.9000	9.7900	9.8100	-5.673%	30	196	-68.400%
2026-04-30	10.5500	10.5500	10.4000	10.4000	-4.059%	2	196	-70.192%
2026-04-27	10.8400	10.8400	10.8400	10.8400	-0.092%	2	195	-71.402%
2026-04-24	11.3000	11.3000	10.8500	10.8500	-4.825%	11	195	-71.429%
2026-04-23	11.3600	12.0500	11.3600	11.4000	-5.394%	21	196	-72.807%
2026-04-21	12.2100	12.3000	12.0500	12.0500	-0.660%	7	189	-74.274%
2026-04-20	11.0000	12.1300	11.0000	12.1300	+1.762%	12	189	-74.444%
2026-04-17	11.4600	11.9200	11.4600	11.9200	-5.845%	37	185	-73.993%
2026-04-16	12.6600	12.6800	12.6600	12.6600	-16.820%	5	160	-75.513%
2026-04-10	15.2200	15.2200	15.2200	15.2200	-3.975%	1	160	-79.632%
2026-04-08	15.9700	15.9700	15.8500	15.8500	-17.103%	10	159	-80.442%
2026-04-07	19.1200	19.1200	19.1200	19.1200	-1.798%	1	167	-83.787%
2026-04-02	19.4700	19.4700	19.4700	19.4700	+1.671%	1	165	-84.078%
2026-04-01	19.1600	19.1600	19.1500	19.1500	-10.847%	2	165	-83.812%
2026-03-31	21.4800	21.4800	21.4800	21.4800	-5.374%	1	163	-85.568%
2026-03-30	21.8000	22.7000	21.8000	22.7000	+7.532%	7	164	-86.344%
2026-03-27	21.1000	21.1100	21.1000	21.1100	+14.479%	8	163	-85.315%
2026-03-24	18.8000	18.9100	18.4400	18.4400	+3.190%	10	171	-83.189%
2026-03-23	18.1500	18.1500	17.8700	17.8700	-9.473%	11	165	-82.652%
2026-03-20	18.4700	19.8000	18.4700	19.7400	+6.415%	39	160	-84.296%
2026-03-19	18.5500	18.5500	18.5500	18.5500	+23.667%	1	158	-83.288%
2026-02-25	15.0000	15.0000	15.0000	15.0000	-10.448%	70	178	-79.333%
2026-02-23	16.7500	16.7500	16.7500	16.7500	+12.416%	70	178	-81.493%
2026-02-11	14.9000	14.9000	14.9000	14.9000	-6.875%	7	117	-79.195%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+12.676%	2	117	-80.625%
2026-01-30	14.2000	14.2000	14.2000	14.2000	-0.351%	1	118	-78.169%
2026-01-29	13.2500	14.2500	13.2500	14.2500	+8.118%	24	119	-78.246%
2026-01-28	12.9400	13.7500	12.9400	13.1800	-2.080%	32	135	-76.480%
2026-01-26	13.6600	13.6600	13.4600	13.4600	-2.746%	2	125	-76.969%
2026-01-23	13.8400	13.8400	13.8400	13.8400	-2.191%	13	124	-77.601%
2026-01-16	14.1500	14.1500	14.1500	14.1500	+1.799%	5	142	-78.092%
2026-01-13	13.9000	13.9000	13.9000	13.9000	+2.056%	1	142	-77.698%
2026-01-07	13.8000	13.8000	13.6200	13.6200	-12.355%	2	142	-77.239%
2026-01-05	14.3800	15.5400	14.3800	15.5400	+5.714%	4	143	-80.051%
2026-01-02	15.1400	15.1400	14.7000	14.7000	+1.801%	95	143	-78.912%
2025-12-31	14.4400	14.4400	14.4400	14.4400	+3.960%	1	120	-78.532%
2025-12-30	14.3800	14.3800	13.8900	13.8900	-7.152%	142	120	-77.682%
2025-12-10	14.9600	14.9600	14.9600	14.9600	-0.267%	25	58	-79.278%
2025-12-04	15.0000	15.0000	15.0000	15.0000	-4.519%	1	53	-79.333%
2025-11-28	15.7100	15.7100	15.7100	15.7100	+112.297%	2	52	-80.267%
2025-10-27	7.4000	7.4000	7.4000	7.4000	-7.500%	20	154	-58.108%
2025-10-21	8.0000	8.0000	8.0000	8.0000	-10.011%	20	154	-61.250%
2025-10-17	8.9000	8.9000	8.8900	8.8900	+9.080%	2	154	-65.129%
2025-10-13	8.1500	8.1500	8.1500	8.1500	-9.845%	30	154	-61.963%
2025-10-10	9.0400	9.0400	9.0400	9.0400	+13.000%	1	154	-65.708%
2025-10-02	8.0000	8.0000	8.0000	8.0000	-6.977%	20	154	-61.250%
2025-09-25	8.6000	8.6000	8.6000	8.6000	+0.467%	1	154	-63.953%
2025-09-24	8.5600	8.5600	8.5600	8.5600	+0.234%	1	153	-63.785%
2025-09-23	8.3000	8.5400	8.3000	8.5400	+2.153%	2	152	-63.700%
2025-09-19	8.2200	8.3600	8.2200	8.3600	+2.326%	2	151	-62.919%
2025-09-18	8.1700	8.1700	8.1700	8.1700	-2.156%	4	151	-62.056%
2025-09-16	8.1400	8.3500	8.1400	8.3500	-0.831%	2	149	-62.874%
2025-09-11	8.4200	8.4200	8.4200	8.4200	-0.355%	9	148	-63.183%
2025-09-10	8.4500	8.4500	8.4500	8.4500	-5.056%	4	148	-63.314%
2025-09-05	8.9000	8.9000	8.9000	8.9000	+0.451%	2	152	-65.169%
2025-08-28	8.8600	8.8600	8.8600	8.8600	-5.745%	1	152	-65.011%
2025-08-19	9.4000	9.4000	9.4000	9.4000	+7.429%	1	152	-67.021%
2025-08-15	8.7500	8.7500	8.7500	8.7500	-11.168%	1	152	-64.571%
2025-08-07	9.4400	9.8500	9.4400	9.8500	-1.500%	5	152	-68.528%
2025-08-06	10.0000	10.0000	10.0000	10.0000	-0.990%	1	155	-69.000%
2025-08-05	10.0900	10.1000	10.0900	10.1000	+0.498%	2	155	-69.307%
2025-08-04	10.0500	10.0500	10.0500	10.0500	-6.075%	1	155	-69.154%
2025-08-01	10.8500	10.8500	10.7000	10.7000	+12.159%	5	156	-71.028%
2025-07-31	9.5400	9.5400	9.5400	9.5400	+6.000%	1	156	-67.505%
2025-07-28	9.0000	9.0000	9.0000	9.0000	-5.163%	1	155	-65.556%
2025-07-25	9.5500	9.5500	9.4500	9.4900	-2.165%	4	155	-67.334%
2025-07-21	9.6900	9.7000	9.6900	9.7000	-3.960%	3	156	-68.041%
2025-07-18	10.1000	10.1000	10.1000	10.1000	0.000%	1	156	-69.307%
2025-07-17	10.3000	10.3000	10.1000	10.1000	+0.298%	10	156	-69.307%
2025-07-15	10.1600	10.1600	10.0500	10.0700	-2.517%	4	165	-69.215%
2025-07-10	10.3300	10.3300	10.3300	10.3300	-3.458%	10	165	-69.990%
2025-07-08	10.5800	10.7000	10.5800	10.7000	-2.727%	5	155	-71.028%
2025-07-07	11.0000	11.0000	11.0000	11.0000	+5.263%	4	155	-71.818%
2025-07-03	10.4500	10.4500	10.4500	10.4500	-8.734%	2	157	-70.335%
2025-07-02	11.4500	11.4500	11.4500	11.4500	+6.019%	1	157	-72.926%
2025-06-30	10.8000	10.8000	10.8000	10.8000	-4.425%	1	157	-71.296%
2025-06-27	11.3000	11.3000	11.3000	11.3000	-5.833%	1	158	-72.566%
2025-06-25	12.0000	12.0000	12.0000	12.0000	+0.418%	3	158	-74.167%
2025-06-24	11.9500	11.9500	11.9500	11.9500	-5.980%	1	161	-74.059%
2025-06-18	12.5700	12.7100	12.5700	12.7100	-0.314%	3	159	-75.610%
2025-06-13	12.7500	12.7500	12.7500	12.7500	+2.000%	60	159	-75.686%
2025-06-09	12.5000	12.5000	12.5000	12.5000	-1.807%	5	189	-75.200%
2025-06-04	12.7300	12.7300	12.7300	12.7300	-9.395%	1	193	-75.648%
2025-05-22	14.0500	14.0500	14.0500	14.0500	-3.436%	1	193	-77.936%
2025-05-21	14.2500	14.5500	14.2500	14.5500	+1.042%	10	193	-78.694%
2025-05-19	14.4000	14.4000	14.4000	14.4000	+2.345%	1	183	-78.472%
2025-05-14	14.0700	14.0700	14.0700	14.0700	-4.932%	1	184	-77.967%
2025-05-12	14.9800	15.0500	14.8000	14.8000	-15.186%	4	184	-79.054%
2025-05-09	17.4500	17.4500	17.4500	17.4500	+4.805%	10	186	-82.235%
2025-05-08	16.6500	16.6500	16.6500	16.6500	-3.646%	2	181	-81.381%
2025-05-05	17.4000	17.6500	17.2800	17.2800	-0.575%	22	181	-82.060%
2025-05-02	17.4000	17.4000	17.3800	17.3800	-1.418%	4	160	-82.163%
2025-05-01	17.1800	17.7500	17.1800	17.6300	-6.472%	9	160	-82.416%
2025-04-25	18.5300	18.8500	18.5300	18.8500	-13.651%	4	157	-83.554%
2025-04-17	21.8300	21.8300	21.8300	21.8300	-2.108%	1	157	-85.799%
2025-04-16	22.3000	22.3000	22.3000	22.3000	-3.838%	4	157	-86.099%
2025-04-10	23.1900	23.1900	23.1900	23.1900	-8.521%	1	157	-86.632%
2025-04-08	21.3000	25.3500	21.3000	25.3500	+3.469%	5	158	-87.771%
2025-04-07	24.4400	24.5000	24.4400	24.5000	+3.332%	23	163	-87.347%
2025-04-04	21.1900	23.7700	21.1900	23.7100	+21.590%	266	163	-86.925%
2025-04-03	19.5000	19.5500	19.1300	19.5000	+15.385%	12	148	-84.103%
2025-04-02	16.9000	16.9000	16.9000	16.9000	+0.595%	1	138	-81.657%
2025-04-01	16.6700	16.8700	16.6200	16.8000	-9.677%	25	138	-81.548%
2025-03-31	18.6000	18.6000	18.6000	18.6000	+11.377%	100	114	-83.333%
2025-03-28	17.7000	17.7000	16.7000	16.7000	+15.972%	8	17	-81.437%
2025-03-25	14.2800	14.4000	14.2800	14.4000	-1.302%	22	13	-78.472%
2025-03-24	14.7500	14.7500	14.5900	14.5900	-9.659%	3	34	-78.753%
2025-03-18	16.4600	16.6900	16.1500	16.1500	+2.997%	6	33	-80.805%
2025-03-17	15.6800	15.6800	15.6800	15.6800	-5.939%	1	32	-80.230%
2025-03-14	16.6700	16.6700	16.6700	16.6700	-3.697%	2	33	-81.404%
2025-03-13	16.9500	17.5000	16.1300	17.3100	-2.698%	26	10	-82.091%
2025-03-11	18.1000	18.1000	17.7900	17.7900	+2.714%	2	10	-82.574%
2025-03-10	16.9200	17.3200	16.9200	17.3200	+12.834%	3	8	-82.102%
2025-03-07	15.3500	15.3500	15.3500	15.3500	-0.968%	2	7	-79.805%
2025-03-04	15.5000	15.5000	15.5000	15.5000	+7.490%	1	6	-80.000%
2025-02-28	14.3500	14.4200	14.3500	14.4200	+13.098%	4	6	-78.502%
2025-02-03	12.7500	12.7500	12.7500	12.7500	+8.051%	1	6	-75.686%
2025-01-31	11.8000	11.8000	11.8000	11.8000	-2.479%	6	5	-73.729%
2024-12-26	12.1000	12.1000	12.1000	12.1000	+2.196%	1	2	-74.380%
2024-11-25	11.8500	11.8500	11.8400	11.8400	-4.976%	3	1	-73.818%
2024-11-21	12.4600	12.4600	12.4600	12.4600	-16.933%	3	1	-75.120%
2024-11-05	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	-79.333%