Dark

TQQQ20270115P62.5
TQQQ Jan 15 2027 62.50 Put (TQQQ270115P00062500)
option OPRA

EOD

Aug 10, 2026

7.70+1.316%(+0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.7000	7.7000	7.7000	7.7000	+1.316%	20	379	0.000%
2026-08-07	8.0500	8.0500	7.5500	7.6000	-4.040%	6	379	+1.316%
2026-08-05	8.3900	8.3900	7.9200	7.9200	-0.752%	7	378	-2.778%
2026-08-04	8.8000	8.8000	7.9800	7.9800	-15.734%	8	371	-3.509%
2026-08-03	9.9400	9.9400	9.4700	9.4700	-10.576%	14	370	-18.691%
2026-07-31	11.1500	11.1500	10.5900	10.5900	-7.105%	13	373	-27.290%
2026-07-30	11.8500	11.9000	11.3100	11.4000	-9.524%	21	374	-32.456%
2026-07-29	12.8000	13.3000	11.8100	12.6000	+4.305%	23	368	-38.889%
2026-07-28	12.5000	12.9000	12.0800	12.0800	+2.027%	12	364	-36.258%
2026-07-27	11.3000	11.8600	11.3000	11.8400	+1.197%	47	359	-34.966%
2026-07-24	11.7500	11.7500	11.6000	11.7000	+3.540%	13	359	-34.188%
2026-07-23	10.7900	11.4700	10.7900	11.3000	+16.615%	82	357	-31.858%
2026-07-21	9.6900	9.6900	9.6900	9.6900	-7.714%	20	327	-20.537%
2026-07-20	10.1300	10.5000	10.1300	10.5000	-2.778%	21	307	-26.667%
2026-07-17	11.3000	11.5900	10.8000	10.8000	+8.000%	42	287	-28.704%
2026-07-16	10.0000	10.0000	10.0000	10.0000	+3.842%	1	286	-23.000%
2026-07-13	9.2200	9.6300	9.2200	9.6300	+4.108%	2	285	-20.042%
2026-07-10	9.2500	9.2500	9.2500	9.2500	-10.628%	2	285	-16.757%
2026-07-08	10.3500	10.3500	10.3500	10.3500	+4.545%	1	285	-25.604%
2026-07-07	10.0000	10.0000	9.9000	9.9000	+5.656%	7	284	-22.222%
2026-07-06	9.2600	9.3800	9.0500	9.3700	-10.932%	107	285	-17.823%
2026-07-02	10.5100	10.5200	10.5100	10.5200	+14.722%	24	188	-26.806%
2026-07-01	9.1700	9.1700	9.1700	9.1700	+8.521%	1	188	-16.031%
2026-06-30	9.1000	9.1000	8.4500	8.4500	-11.979%	8	194	-8.876%
2026-06-29	9.7000	10.1500	9.2000	9.6000	-8.571%	26	190	-19.792%
2026-06-26	10.5000	10.5000	10.5000	10.5000	-2.326%	1	170	-26.667%
2026-06-25	10.7500	10.7500	10.7500	10.7500	+3.365%	2	170	-28.372%
2026-06-23	10.3200	10.4500	10.3200	10.4000	+16.201%	24	168	-25.962%
2026-06-22	8.9500	8.9500	8.9500	8.9500	-4.787%	1	165	-13.966%
2026-06-17	9.4000	9.4000	9.4000	9.4000	+11.905%	2	164	-18.085%
2026-06-16	8.4000	8.4000	8.4000	8.4000	-20.530%	1	164	-8.333%
2026-06-11	11.1300	11.1300	10.5700	10.5700	-10.272%	3	164	-27.152%
2026-06-10	11.5000	11.8100	11.5000	11.7800	+16.059%	3	164	-34.635%
2026-06-09	10.1500	10.1500	10.1500	10.1500	+3.046%	1	163	-24.138%
2026-06-08	10.0600	10.0600	9.8500	9.8500	+18.675%	4	163	-21.827%
2026-06-03	8.1000	8.3000	8.1000	8.3000	+3.750%	2	163	-7.229%
2026-06-02	7.9400	8.0000	7.9400	8.0000	+3.896%	2	169	-3.750%
2026-06-01	8.1500	8.1500	7.7000	7.7000	-5.055%	14	169	0.000%
2026-05-29	8.0000	8.2400	8.0000	8.1100	-1.098%	13	169	-5.055%
2026-05-28	8.4500	8.4500	8.1500	8.2000	-4.651%	7	164	-6.098%
2026-05-27	8.6000	8.6000	8.6000	8.6000	+1.176%	3	165	-10.465%
2026-05-26	8.0200	8.5000	8.0200	8.5000	-4.494%	5	163	-9.412%
2026-05-22	8.7800	8.9000	8.7800	8.9000	-6.513%	2	161	-13.483%
2026-05-21	9.6000	9.6000	9.5200	9.5200	-0.833%	2	161	-19.118%
2026-05-20	9.6000	9.6000	9.6000	9.6000	-4.478%	1	161	-19.792%
2026-05-19	9.8500	10.0500	9.8500	10.0500	0.000%	2	160	-23.383%
2026-05-18	10.0000	10.3200	10.0000	10.0500	+2.030%	3	160	-23.383%
2026-05-15	9.9800	9.9800	9.8500	9.8500	+3.141%	3	160	-21.827%
2026-05-14	9.5800	9.5900	9.3500	9.5500	-1.546%	12	162	-19.372%
2026-05-13	9.7200	9.7200	9.6500	9.7000	-8.057%	3	161	-20.619%
2026-05-12	10.5500	10.5500	10.5500	10.5500	+8.094%	2	161	-27.014%
2026-05-11	9.6500	9.7700	9.6500	9.7600	-2.400%	6	161	-21.107%
2026-05-08	10.4300	10.4300	10.0000	10.0000	-6.542%	105	159	-23.000%
2026-05-07	10.7000	10.7000	10.7000	10.7000	-0.742%	40	145	-28.037%
2026-05-06	10.7800	10.9100	10.7700	10.7800	-4.938%	199	197	-28.571%
2026-05-05	11.3000	11.4300	11.2700	11.3400	-4.946%	125	303	-32.099%
2026-05-04	11.7000	12.3200	11.6700	11.9300	+0.505%	104	223	-35.457%
2026-05-01	11.9400	12.2900	11.7500	11.8700	-7.626%	54	116	-35.131%
2026-04-30	12.8400	12.8500	12.4000	12.8500	-2.578%	27	116	-40.078%
2026-04-29	13.5000	13.5000	13.1900	13.1900	+2.646%	8	108	-41.622%
2026-04-27	13.1100	13.1100	12.6000	12.8500	-2.504%	5	105	-40.078%
2026-04-24	13.2800	13.2800	13.0500	13.1800	-7.897%	44	103	-41.578%
2026-04-20	14.3100	14.3100	14.3100	14.3100	+0.421%	1	70	-46.191%
2026-04-17	14.2500	14.2500	14.2500	14.2500	-5.190%	11	69	-45.965%
2026-04-16	15.0300	15.0300	15.0300	15.0300	-17.418%	1	59	-48.769%
2026-04-09	18.2000	18.2000	18.2000	18.2000	-19.111%	4	62	-57.692%
2026-04-01	22.5000	22.5000	22.5000	22.5000	+21.951%	30	62	-65.778%
2026-03-04	18.4500	18.4500	18.4500	18.4500	-3.353%	2	86	-58.266%
2026-02-12	19.0900	19.0900	19.0900	19.0900	-4.407%	2	86	-59.665%
2026-02-05	19.9700	19.9700	19.9700	19.9700	+3.472%	2	87	-61.442%
2026-02-04	19.3000	19.3000	19.3000	19.3000	+14.201%	1	89	-60.104%
2026-01-30	18.0000	18.0000	16.9000	16.9000	+7.781%	31	89	-54.438%
2026-01-27	15.6800	15.6800	15.6800	15.6800	-3.030%	1	69	-50.893%
2026-01-26	16.1700	16.1700	16.1700	16.1700	-7.335%	1	68	-52.381%
2026-01-20	17.6500	17.6500	17.4500	17.4500	+7.583%	4	68	-55.874%
2026-01-13	16.2200	16.2200	16.2200	16.2200	-0.185%	4	68	-52.528%
2026-01-07	16.3000	16.3000	16.2500	16.2500	-5.248%	20	70	-52.615%
2025-12-23	17.0000	17.1500	17.0000	17.1500	-0.867%	30	80	-55.102%
2025-12-22	17.3000	17.3000	17.3000	17.3000	+2.367%	20	79	-55.491%
2025-12-08	16.8600	16.9000	16.8600	16.9000	-16.419%	4	79	-54.438%
2025-11-25	20.2200	20.2200	20.2200	20.2200	+1.608%	2	81	-61.919%
2025-11-24	19.9000	19.9000	19.9000	19.9000	0.000%	1	83	-61.307%