Dark

TQQQ20270115P59
TQQQ Jan 15 2027 59.00 Put (TQQQ270115P00059000)
option OPRA

EOD

Sep 30, 2026

3.29-4.638%(-0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.2000	3.2900	3.2000	3.2900	-4.638%	2	421	0.000%
2026-09-23	3.4500	3.4500	3.4500	3.4500	+12.013%	1	421	-4.638%
2026-09-22	3.0800	3.0800	3.0800	3.0800	-13.483%	1	425	+6.818%
2026-09-21	3.7900	3.7900	3.5600	3.5600	-20.536%	69	425	-7.584%
2026-09-18	4.6000	4.6000	4.4800	4.4800	-5.684%	5	359	-26.563%
2026-09-17	4.8500	4.8500	4.7500	4.7500	-15.929%	205	403	-30.737%
2026-09-16	5.0800	5.6500	5.0800	5.6500	+6.604%	5	208	-41.770%
2026-09-14	5.5000	5.5000	5.3000	5.3000	+6.000%	2	203	-37.925%
2026-09-08	5.0000	5.0000	5.0000	5.0000	+3.093%	6	202	-34.200%
2026-09-04	4.7300	4.8500	4.7300	4.8500	-1.020%	19	210	-32.165%
2026-09-03	4.9300	4.9300	4.8600	4.9000	-10.092%	7	210	-32.857%
2026-09-02	5.5000	5.5100	5.4000	5.4500	+4.406%	5	209	-39.633%
2026-08-28	5.3300	5.3300	5.2200	5.2200	-1.509%	7	210	-36.973%
2026-08-27	6.6000	6.6000	5.2000	5.3000	-13.540%	72	233	-37.925%
2026-08-25	6.2000	6.3700	6.0800	6.1300	-3.160%	11	169	-46.330%
2026-08-24	6.2200	6.6700	6.2000	6.3300	+3.770%	12	169	-48.025%
2026-08-21	6.2500	6.4200	6.0800	6.1000	-4.984%	15	161	-46.066%
2026-08-20	6.3800	6.4200	6.2700	6.4200	+5.246%	4	163	-48.754%
2026-08-19	5.9800	6.3200	5.9800	6.1000	+1.161%	16	163	-46.066%
2026-08-18	6.1200	6.1700	6.0200	6.0300	+11.255%	12	164	-45.439%
2026-08-17	5.6400	5.6400	5.2000	5.4200	-0.368%	14	158	-39.299%
2026-08-14	5.5500	5.5600	5.3500	5.4400	-4.561%	26	159	-39.522%
2026-08-12	5.8500	5.8800	5.7000	5.7000	-6.557%	11	161	-42.281%
2026-08-10	6.0400	6.1000	6.0300	6.1000	-3.937%	4	161	-46.066%
2026-08-07	6.3500	6.3500	6.3500	6.3500	-6.204%	5	164	-48.189%
2026-08-05	6.7700	6.7700	6.7700	6.7700	-0.441%	1	164	-51.403%
2026-08-04	7.5200	7.5200	6.8000	6.8000	-28.945%	17	165	-51.618%
2026-07-31	8.7800	9.5700	8.7800	9.5700	-3.040%	5	165	-65.622%
2026-07-30	9.8700	9.8700	9.8700	9.8700	-6.887%	1	170	-66.667%
2026-07-29	11.0500	11.1600	10.0900	10.6000	-1.395%	44	170	-68.962%
2026-07-28	10.6500	11.4200	10.5900	10.7500	+10.143%	16	164	-69.395%
2026-07-27	9.7600	9.7600	9.7600	9.7600	-1.910%	1	168	-66.291%
2026-07-24	9.7300	10.1400	9.6000	9.9500	+2.366%	35	168	-66.935%
2026-07-23	9.2000	9.7200	9.2000	9.7200	+15.714%	21	177	-66.152%
2026-07-22	8.4000	8.4000	8.4000	8.4000	+6.599%	2	157	-60.833%
2026-07-15	7.8800	7.8800	7.8800	7.8800	-6.635%	1	157	-58.249%
2026-07-13	8.2000	8.4400	8.2000	8.4400	-4.955%	3	157	-61.019%
2026-07-08	8.8800	8.8800	8.8800	8.8800	0.000%	1	155	-62.950%
2026-07-07	8.8800	8.8800	8.8800	8.8800	+12.121%	1	158	-62.950%
2026-07-06	7.9700	8.1600	7.9200	7.9200	+2.458%	5	158	-58.460%
2026-07-01	7.7000	7.7300	7.7000	7.7300	+3.758%	2	154	-57.439%
2026-06-30	7.4000	7.4500	7.4000	7.4500	-8.025%	41	194	-55.839%
2026-06-29	8.1000	8.1000	8.1000	8.1000	-12.903%	1	158	-59.383%
2026-06-26	9.8800	10.0000	9.3000	9.3000	+1.862%	8	157	-64.624%
2026-06-25	9.1300	9.1300	9.1300	9.1300	+12.716%	1	157	-63.965%
2026-06-22	7.4000	8.1000	7.4000	8.1000	+10.807%	2	160	-59.383%
2026-06-16	7.3100	7.3100	7.3100	7.3100	+2.958%	1	158	-54.993%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-18.391%	1	156	-53.662%
2026-06-12	9.4700	9.4700	8.7000	8.7000	-16.667%	2	156	-62.184%
2026-06-10	9.9500	10.4400	9.9000	10.4400	-0.571%	6	156	-68.487%
2026-06-09	8.1300	10.5000	8.1300	10.5000	+23.384%	3	152	-68.667%
2026-06-08	8.3800	8.6000	8.3800	8.5100	-1.732%	5	152	-61.340%
2026-06-05	7.8000	8.6600	7.8000	8.6600	+22.316%	3	152	-62.009%
2026-06-04	7.2700	7.3200	7.0800	7.0800	-0.562%	4	150	-53.531%
2026-06-03	7.1100	7.1300	7.1100	7.1200	+2.446%	6	149	-53.792%
2026-06-02	6.9500	6.9500	6.9500	6.9500	+1.757%	1	148	-52.662%
2026-06-01	7.0500	7.0700	6.7700	6.8300	-1.014%	40	148	-51.830%
2026-05-29	6.7500	7.2900	6.7500	6.9000	-3.090%	71	167	-52.319%
2026-05-28	7.4300	7.4300	7.0600	7.1200	-5.067%	69	135	-53.792%
2026-05-27	7.0300	7.5300	7.0300	7.5000	+2.041%	43	136	-56.133%
2026-05-26	7.3000	7.4700	7.1700	7.3500	-5.648%	51	164	-55.238%
2026-05-22	7.6700	7.8000	7.5000	7.7900	+2.500%	69	146	-57.766%
2026-05-21	8.3000	8.3000	7.6000	7.6000	-7.317%	24	144	-56.711%
2026-05-20	8.3500	8.3700	8.1700	8.2000	-4.872%	117	144	-59.878%
2026-05-19	8.6200	8.7100	8.6000	8.6200	+0.466%	23	139	-61.833%
2026-05-18	8.7000	9.6500	8.5700	8.5800	+1.900%	15	139	-61.655%
2026-05-15	9.0000	9.0000	8.4200	8.4200	+2.061%	23	139	-60.926%
2026-05-14	8.3700	8.3700	8.1700	8.2500	-2.251%	17	129	-60.121%
2026-05-13	8.5700	8.5700	8.4400	8.4400	-7.760%	18	116	-61.019%
2026-05-12	8.8000	9.1500	8.8000	9.1500	+8.028%	5	116	-64.044%
2026-05-11	8.5900	8.8600	8.2500	8.4700	-2.194%	26	116	-61.157%
2026-05-08	8.9000	8.9000	8.6600	8.6600	-6.882%	6	109	-62.009%
2026-05-07	9.3000	9.3000	9.3000	9.3000	+1.087%	2	106	-64.624%
2026-05-06	9.4000	9.4000	9.2000	9.2000	-7.351%	10	107	-64.239%
2026-05-05	10.0500	10.0500	9.9000	9.9300	-4.702%	5	111	-66.868%
2026-05-04	10.2500	10.4200	10.2500	10.4200	+2.057%	15	108	-68.426%
2026-05-01	10.3500	10.3500	10.2100	10.2100	-4.669%	5	104	-67.777%
2026-04-30	10.9800	11.0200	10.7100	10.7100	-8.462%	17	104	-69.281%
2026-04-28	11.7500	11.9300	11.5000	11.7000	+4.093%	84	96	-71.880%
2026-04-27	11.2700	11.2700	11.2400	11.2400	-2.431%	8	80	-70.730%
2026-04-24	11.5200	11.5200	11.5200	11.5200	-6.265%	1	72	-71.441%
2026-04-23	11.9500	12.2900	11.8200	12.2900	+3.713%	17	73	-73.230%
2026-04-22	11.7900	12.4600	11.7900	11.8500	-6.840%	11	73	-72.236%
2026-04-21	12.2500	12.7200	12.2200	12.7200	+1.760%	11	70	-74.135%
2026-04-20	12.5300	12.5300	12.5000	12.5000	+0.321%	2	70	-73.680%
2026-04-17	12.2800	12.4600	12.2500	12.4600	-4.154%	14	71	-73.596%
2026-04-16	13.0000	13.0000	13.0000	13.0000	-7.143%	1	71	-74.692%
2026-04-14	14.0100	14.0100	14.0000	14.0000	-13.846%	2	72	-76.500%
2026-04-09	16.2500	16.2500	16.2500	16.2500	+1.246%	1	71	-79.754%
2026-04-08	16.0500	16.0500	16.0500	16.0500	-17.268%	1	70	-79.502%
2026-04-02	21.1500	21.1500	19.4000	19.4000	-0.103%	6	73	-83.041%
2026-04-01	19.9300	20.1000	19.4200	19.4200	-8.826%	4	73	-83.059%
2026-03-31	21.3000	21.3000	21.3000	21.3000	-8.269%	9	71	-84.554%
2026-03-30	22.4900	23.2200	22.4900	23.2200	+3.338%	6	75	-85.831%
2026-03-27	22.1100	22.4900	22.1000	22.4700	+8.761%	8	75	-85.358%
2026-03-26	20.4500	20.6600	20.4500	20.6600	+6.003%	2	74	-84.076%
2026-03-24	19.4700	19.4900	19.4700	19.4900	+7.978%	3	75	-83.120%
2026-03-23	18.2700	18.2700	18.0300	18.0500	-11.736%	6	76	-81.773%
2026-03-20	19.2700	20.4500	19.2100	20.4500	+16.524%	23	78	-83.912%
2026-03-18	17.5500	17.5500	17.5500	17.5500	+5.787%	1	74	-81.254%
2026-02-27	16.5900	16.5900	16.5900	16.5900	+0.424%	1	117	-80.169%
2026-02-25	16.5200	16.5200	16.5200	16.5200	-4.343%	1	117	-80.085%
2026-02-23	17.2700	17.2700	17.2700	17.2700	-2.594%	40	117	-80.950%
2026-02-17	17.7500	17.7700	17.7300	17.7300	+4.294%	4	117	-81.444%
2026-02-13	17.0000	17.0000	17.0000	17.0000	+1.493%	1	118	-80.647%
2026-02-12	16.0000	16.7500	16.0000	16.7500	+3.395%	4	118	-80.358%
2026-02-06	16.8000	16.8000	16.2000	16.2000	-8.732%	3	119	-79.691%
2026-02-05	17.5900	17.7500	17.5900	17.7500	+5.655%	3	116	-81.465%
2026-02-04	17.7400	17.7400	16.8000	16.8000	+16.667%	3	116	-80.417%
2026-01-16	14.4000	14.4000	14.4000	14.4000	-0.139%	5	116	-77.153%
2026-01-15	14.4100	14.4200	14.4100	14.4200	+0.910%	5	116	-77.184%
2026-01-07	14.1500	14.2900	14.1500	14.2900	-3.836%	10	116	-76.977%
2026-01-05	14.8600	14.8600	14.8600	14.8600	-6.834%	1	111	-77.860%
2026-01-02	14.9000	15.9500	14.9000	15.9500	+6.975%	2	111	-79.373%
2025-12-31	14.9100	14.9100	14.9100	14.9100	+2.828%	1	109	-77.934%
2025-12-24	14.5500	14.5500	14.5000	14.5000	+60.221%	2	108	-77.310%
2025-11-17	9.0500	9.0500	9.0500	9.0500	+12.283%	2	247	-63.646%
2025-11-11	8.0600	8.0600	8.0600	8.0600	+3.599%	1	246	-59.181%
2025-11-05	7.6200	7.7800	7.6200	7.7800	+5.135%	2	246	-57.712%
2025-10-28	7.4000	7.4000	7.4000	7.4000	0.000%	1	246	-55.541%
2025-10-27	7.6400	7.6400	7.4000	7.4000	-12.941%	65	275	-55.541%
2025-10-23	8.5000	8.5000	8.5000	8.5000	-2.746%	2	275	-61.294%
2025-10-10	8.7400	8.7400	8.7400	8.7400	+7.239%	1	275	-62.357%
2025-10-09	8.1500	8.1500	8.1500	8.1500	+0.123%	60	276	-59.632%
2025-10-08	8.1400	8.1400	8.1400	8.1400	-3.095%	2	271	-59.582%
2025-10-06	8.4000	8.4000	8.4000	8.4000	+1.327%	1	271	-60.833%
2025-10-03	8.2900	8.2900	8.2900	8.2900	-1.544%	2	272	-60.314%
2025-10-01	8.6200	8.6200	8.4000	8.4200	-1.174%	25	270	-60.926%
2025-09-30	8.5200	8.5200	8.5200	8.5200	0.000%	5	283	-61.385%
2025-09-29	8.5200	8.5200	8.5200	8.5200	-2.294%	2	288	-61.385%
2025-09-23	8.5500	8.7200	8.5500	8.7200	+2.588%	2	288	-62.271%
2025-09-19	8.4500	8.5000	8.4500	8.5000	+0.711%	3	289	-61.294%
2025-09-18	8.4400	8.4400	8.4400	8.4400	-2.088%	1	290	-61.019%
2025-09-16	8.6200	8.6200	8.6200	8.6200	+1.891%	2	290	-61.833%
2025-09-15	8.4600	8.4600	8.4600	8.4600	-1.513%	1	288	-61.111%
2025-09-12	8.5500	8.6000	8.4500	8.5900	-5.083%	11	287	-61.700%
2025-09-09	9.0500	9.0500	9.0500	9.0500	-7.841%	1	287	-63.646%
2025-09-03	9.8200	9.8200	9.8200	9.8200	-5.304%	1	286	-66.497%
2025-09-02	10.4800	10.4800	10.3700	10.3700	+7.350%	2	287	-68.274%
2025-08-29	9.7800	9.7800	9.6600	9.6600	+5.574%	2	286	-65.942%
2025-08-28	9.3000	9.3000	9.1500	9.1500	-3.887%	8	286	-64.044%
2025-08-27	9.5000	9.5200	9.5000	9.5200	+0.847%	5	281	-65.441%
2025-08-25	9.4400	9.4400	9.4400	9.4400	-10.181%	1	279	-65.148%
2025-08-20	10.2000	10.5100	10.2000	10.5100	+13.622%	2	279	-68.696%
2025-08-15	9.2500	9.2500	9.2500	9.2500	-2.734%	2	277	-64.432%
2025-08-08	9.3600	9.5100	9.3600	9.5100	-4.900%	4	277	-65.405%
2025-08-06	10.1200	10.1200	10.0000	10.0000	-2.724%	3	284	-67.100%
2025-08-04	10.2800	10.2800	10.2800	10.2800	-7.052%	1	285	-67.996%
2025-08-01	10.8500	11.0600	10.8500	11.0600	+14.021%	5	285	-70.253%
2025-07-30	9.8800	9.8800	9.7000	9.7000	-5.458%	2	280	-66.082%
2025-07-29	10.2600	10.2600	10.2600	10.2600	+5.882%	1	281	-67.934%
2025-07-28	9.8500	9.8500	9.6900	9.6900	-1.223%	2	282	-66.047%
2025-07-25	9.8400	9.8400	9.7800	9.8100	-5.217%	3	283	-66.463%
2025-07-22	10.3800	10.3800	10.3500	10.3500	+1.471%	3	284	-68.213%
2025-07-21	10.2000	10.2000	10.2000	10.2000	-3.955%	1	285	-67.745%
2025-07-18	10.6200	10.6200	10.6200	10.6200	-1.301%	1	286	-69.021%
2025-07-16	10.7600	10.7600	10.7600	10.7600	+1.605%	2	287	-69.424%
2025-07-15	10.5300	10.5900	10.5300	10.5900	-0.094%	8	289	-68.933%
2025-07-14	10.7300	10.7300	10.6000	10.6000	-7.099%	2	288	-68.962%
2025-07-11	10.7500	11.4100	10.7500	11.4100	+9.712%	4	290	-71.166%
2025-07-07	10.7500	10.7500	10.4000	10.4000	+4.418%	2	290	-68.365%
2025-07-03	9.9600	9.9600	9.9600	9.9600	-13.692%	1	289	-66.968%
2025-07-01	11.5500	11.5500	11.5400	11.5400	-3.833%	6	289	-71.490%
2025-06-30	11.2000	12.0000	11.2000	12.0000	+8.303%	2	289	-72.583%
2025-06-27	11.5800	11.5800	11.0800	11.0800	-6.261%	12	289	-70.307%
2025-06-26	11.5000	11.8200	11.5000	11.8200	-10.046%	2	277	-72.166%
2025-06-23	13.1400	13.1400	13.1400	13.1400	-3.311%	1	279	-74.962%
2025-06-20	13.1600	13.5900	13.1600	13.5900	+6.672%	4	279	-75.791%
2025-06-16	12.7400	12.7400	12.7400	12.7400	-0.469%	2	278	-74.176%
2025-06-11	12.8000	12.8000	12.8000	12.8000	-3.542%	2	278	-74.297%
2025-06-06	13.2700	13.2700	13.2700	13.2700	-0.896%	20	280	-75.207%
2025-06-05	13.3900	13.3900	13.3900	13.3900	-4.968%	10	270	-75.429%
2025-05-29	14.0900	14.0900	14.0900	14.0900	+0.787%	2	270	-76.650%
2025-05-27	14.0000	14.1700	13.9800	13.9800	-1.964%	49	272	-76.466%
2025-05-15	14.5000	14.5000	14.2600	14.2600	0.000%	21	288	-76.928%
2025-05-14	14.2600	14.2600	14.2600	14.2600	-5.060%	10	269	-76.928%
2025-05-12	15.6700	15.6700	15.0200	15.0200	-15.237%	4	268	-78.096%
2025-05-08	17.8000	17.8000	17.7200	17.7200	-2.099%	2	269	-81.433%
2025-05-05	18.1100	18.1100	17.8800	18.1000	+3.725%	7	269	-81.823%
2025-05-02	17.9000	17.9000	17.4500	17.4500	-3.591%	4	262	-81.146%
2025-05-01	18.3500	18.3500	17.9000	18.1000	-29.709%	33	260	-81.823%
2025-04-21	28.0000	28.0000	25.7500	25.7500	+8.926%	50	246	-87.223%
2025-04-10	23.6400	23.6400	23.6400	23.6400	-9.077%	1	249	-86.083%
2025-04-07	26.0000	26.0000	26.0000	26.0000	+6.209%	1	249	-87.346%
2025-04-04	24.6000	24.6000	24.4800	24.4800	+24.453%	100	250	-86.560%
2025-04-03	18.0100	19.6700	18.0100	19.6700	+12.400%	3	200	-83.274%
2025-04-01	17.7000	17.7000	17.2800	17.5000	-8.040%	94	197	-81.200%
2025-03-31	18.4400	19.0300	18.4300	19.0300	+9.683%	33	192	-82.712%
2025-03-28	15.9700	17.3500	15.7800	17.3500	+11.004%	224	212	-81.037%
2025-03-26	15.6300	15.6300	15.6300	15.6300	+4.200%	2	100	-78.951%
2025-03-24	15.0000	15.0000	15.0000	15.0000	-8.537%	1	98	-78.067%
2025-03-21	16.7800	16.7800	16.4000	16.4000	-1.383%	6	99	-79.939%
2025-03-18	17.2000	17.3300	16.5300	16.6300	-9.620%	88	96	-80.216%
2025-03-11	17.5800	18.4000	17.5800	18.4000	+2.736%	4	14	-82.120%
2025-03-10	17.7200	17.9100	17.7200	17.9100	+24.375%	3	15	-81.630%
2025-03-03	14.4000	14.4000	14.4000	14.4000	-2.505%	1	13	-77.153%
2025-02-28	14.7700	14.7700	14.7700	14.7700	+28.435%	2	13	-77.725%
2025-02-13	11.5000	11.5000	11.5000	11.5000	-6.883%	3	11	-71.391%
2025-01-30	12.3500	12.3500	12.3500	12.3500	-7.143%	1	11	-73.360%
2025-01-27	13.3000	13.3000	13.3000	13.3000	+10.373%	2	11	-75.263%
2025-01-22	12.1100	12.1200	12.0500	12.0500	-1.633%	6	11	-72.697%
2024-12-17	12.2500	12.2500	12.2500	12.2500	-7.197%	4	9	-73.143%
2024-11-22	13.2000	13.2000	13.2000	13.2000	-5.714%	20	9	-75.076%
2024-11-20	14.0000	14.0000	14.0000	14.0000	+7.527%	10	12	-76.500%
2024-11-14	13.0200	13.0200	13.0200	13.0200	0.000%	2	2	-74.731%