Dark

TQQQ20280121P100
TQQQ Jan 21 2028 100.00 Put (TQQQ280121P00100000)
option OPRA

EOD

Oct 1, 2026

35.00+2.041%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	35.0000	35.0000	35.0000	35.0000	+2.041%	1	299	0.000%
2026-09-25	34.7900	34.8800	34.2000	34.3000	+1.180%	20	299	+2.041%
2026-09-22	33.9000	33.9000	33.9000	33.9000	-2.865%	15	294	+3.245%
2026-09-21	36.1500	36.1500	34.9000	34.9000	-11.556%	25	289	+0.287%
2026-09-16	39.4600	39.4600	39.4600	39.4600	-1.350%	1	291	-11.303%
2026-09-10	40.0000	40.0000	40.0000	40.0000	+2.643%	2	292	-12.500%
2026-09-09	38.9700	38.9700	38.9700	38.9700	+1.221%	2	291	-10.187%
2026-09-08	37.7700	38.5000	37.7700	38.5000	-1.282%	3	290	-9.091%
2026-09-04	39.0000	39.0000	39.0000	39.0000	+0.593%	2	293	-10.256%
2026-09-03	39.5000	39.5000	38.6500	38.7700	-4.272%	14	293	-9.724%
2026-09-02	40.5000	41.0000	40.5000	40.5000	-0.565%	7	293	-13.580%
2026-09-01	40.7700	40.7700	40.7300	40.7300	+3.114%	12	297	-14.068%
2026-08-31	39.5000	39.7500	39.5000	39.5000	-1.003%	15	303	-11.392%
2026-08-28	39.4900	40.0000	39.4900	39.9000	-0.250%	12	289	-12.281%
2026-08-27	40.0000	40.0000	40.0000	40.0000	-1.768%	4	293	-12.500%
2026-08-26	41.3500	41.3500	40.7200	40.7200	-1.404%	4	293	-14.047%
2026-08-25	41.3000	41.3000	41.3000	41.3000	-0.554%	4	295	-15.254%
2026-08-24	41.5300	41.5300	41.5300	41.5300	+1.046%	2	295	-15.724%
2026-08-21	41.1000	41.1000	41.1000	41.1000	-1.368%	2	293	-14.842%
2026-08-20	41.6700	41.6700	41.6700	41.6700	+3.528%	1	291	-16.007%
2026-08-18	40.2500	40.2500	40.2500	40.2500	+4.275%	1	290	-13.043%
2026-08-17	38.7200	38.7200	38.6000	38.6000	-0.644%	2	290	-9.326%
2026-08-14	38.5700	38.8500	38.5700	38.8500	+0.129%	15	289	-9.910%
2026-08-13	38.8000	38.8000	38.8000	38.8000	-4.433%	2	284	-9.794%
2026-08-07	40.7500	40.7500	40.6000	40.6000	-2.169%	2	286	-13.793%
2026-08-06	41.5000	41.5000	41.5000	41.5000	+2.469%	10	286	-15.663%
2026-08-05	40.0000	40.5000	40.0000	40.5000	-1.220%	15	276	-13.580%
2026-08-04	41.1500	41.1500	40.0000	41.0000	-10.324%	9	268	-14.634%
2026-07-30	45.7200	45.7200	45.7200	45.7200	-4.050%	2	268	-23.447%
2026-07-28	47.8000	47.8000	47.6000	47.6500	+3.362%	4	270	-26.548%
2026-07-27	46.4900	46.5500	45.5200	46.1000	+15.250%	45	268	-24.078%
2026-07-13	40.0000	40.0000	40.0000	40.0000	+0.050%	1	263	-12.500%
2026-07-10	39.9800	39.9800	39.9800	39.9800	-4.423%	1	263	-12.456%
2026-07-07	42.0500	42.1500	41.8300	41.8300	+3.591%	4	263	-16.328%
2026-07-06	40.3800	40.3800	40.3800	40.3800	-3.971%	11	261	-13.323%
2026-07-02	41.9500	42.0500	41.9500	42.0500	+10.600%	2	250	-16.766%
2026-06-30	38.0200	38.0200	38.0200	38.0200	-5.961%	1	250	-7.943%
2026-06-29	40.4300	40.4300	40.4300	40.4300	-2.059%	2	250	-13.431%
2026-06-25	41.0600	41.6500	41.0600	41.2800	-2.802%	26	250	-15.213%
2026-06-24	42.4700	42.4700	42.4700	42.4700	+0.640%	1	250	-17.589%
2026-06-23	42.2000	42.2000	42.2000	42.2000	+10.125%	1	250	-17.062%
2026-06-18	38.6500	38.6500	38.2500	38.3200	+3.261%	3	250	-8.664%
2026-06-16	37.1100	37.1100	37.1100	37.1100	-6.642%	2	250	-5.686%
2026-06-12	40.2200	40.2500	39.7500	39.7500	-0.625%	26	248	-11.950%
2026-06-11	40.0000	40.0000	40.0000	40.0000	-7.685%	20	248	-12.500%
2026-06-10	43.1000	43.3300	42.9700	43.3300	+2.946%	4	228	-19.225%
2026-06-09	38.5000	42.5000	37.9200	42.0900	+7.702%	12	226	-16.845%
2026-06-05	38.8600	39.0800	38.8600	39.0800	+7.481%	3	226	-10.440%
2026-06-03	36.3600	36.3600	36.3600	36.3600	+1.706%	10	224	-3.740%
2026-06-01	35.7500	35.7500	35.7500	35.7500	-1.052%	1	258	-2.098%
2026-05-29	36.6000	36.6000	33.5500	36.1300	-2.981%	204	258	-3.128%
2026-05-27	37.3800	37.3800	37.2300	37.2400	+1.278%	29	58	-6.015%
2026-05-26	36.7600	36.7700	36.7600	36.7700	-5.718%	2	32	-4.814%
2026-05-19	39.0000	39.0000	39.0000	39.0000	-0.510%	1	31	-10.256%
2026-05-18	39.2000	39.2000	39.2000	39.2000	+1.292%	1	42	-10.714%
2026-05-15	38.7000	38.7000	38.7000	38.7000	+2.980%	11	42	-9.561%
2026-05-13	37.5800	37.5800	37.5800	37.5800	-0.450%	1	32	-6.865%
2026-05-11	37.7500	37.7500	37.7500	37.7500	-2.202%	1	32	-7.285%
2026-05-08	38.3400	38.6000	38.0000	38.6000	+15.224%	35	32	-9.326%
2025-11-19	34.0000	34.1000	33.5000	33.5000	-4.965%	11	158	+4.478%
2025-11-18	35.3000	35.4000	35.2500	35.2500	+3.040%	20	152	-0.709%
2025-11-17	33.0000	34.2100	33.0000	34.2100	+0.029%	6	134	+2.309%
2025-11-14	33.9000	34.4300	33.9000	34.2000	-1.013%	4	129	+2.339%
2025-11-13	33.1700	34.5500	32.2100	34.5500	+6.308%	17	127	+1.302%
2025-11-12	35.0000	35.0000	32.5000	32.5000	-1.961%	3	114	+7.692%
2025-11-11	33.0000	33.1500	33.0000	33.1500	+3.594%	7	113	+5.581%
2025-11-10	31.5000	32.0000	31.5000	32.0000	-7.940%	10	113	+9.375%
2025-11-07	33.2000	36.5000	33.2000	34.7600	+8.625%	31	111	+0.690%
2025-11-06	31.6000	32.5000	31.6000	32.0000	+7.023%	4	106	+9.375%
2025-11-05	29.9000	29.9000	29.9000	29.9000	-0.333%	2	103	+17.057%
2025-11-04	29.1400	30.0000	29.1400	30.0000	+5.189%	6	103	+16.667%
2025-10-31	28.5200	28.5200	28.5200	28.5200	-0.972%	1	98	+22.721%
2025-10-30	28.4700	29.8000	28.4700	28.8000	+3.784%	40	97	+21.528%
2025-10-29	27.7500	27.7500	27.7500	27.7500	+0.181%	1	147	+26.126%
2025-10-28	27.6200	28.0000	27.6200	27.7000	-1.773%	5	148	+26.354%
2025-10-27	28.0000	28.2000	27.7200	28.2000	-4.407%	7	145	+24.113%
2025-10-24	29.4000	30.0400	29.4000	29.5000	-8.100%	14	145	+18.644%
2025-10-22	32.1000	32.1000	32.1000	32.1000	+6.291%	1	145	+9.034%
2025-10-21	30.2000	30.2000	30.2000	30.2000	+0.667%	1	144	+15.894%
2025-10-20	29.7400	30.0000	29.7400	30.0000	-8.537%	2	143	+16.667%
2025-10-15	32.4200	33.0000	32.0000	32.8000	+1.548%	15	142	+6.707%
2025-10-14	32.3000	32.3000	32.3000	32.3000	-3.235%	1	130	+8.359%
2025-10-13	33.3800	33.3800	33.3800	33.3800	+1.305%	1	129	+4.853%
2025-10-10	34.2000	34.2000	32.9500	32.9500	+9.943%	5	128	+6.222%
2025-10-08	30.3500	30.3500	29.9700	29.9700	-0.266%	11	128	+16.783%
2025-10-06	29.9400	30.0500	29.9400	30.0500	-0.661%	11	119	+16.473%
2025-10-02	30.6500	30.7500	30.2500	30.2500	-3.662%	7	128	+15.702%
2025-09-30	31.4000	31.4000	31.4000	31.4000	+1.290%	1	129	+11.465%
2025-09-29	31.2000	31.2000	30.9900	31.0000	-3.155%	18	128	+12.903%
2025-09-26	32.0100	32.0100	32.0100	32.0100	0.000%	1	123	+9.341%
2025-09-25	32.2200	32.2200	31.8500	32.0100	+0.755%	55	122	+9.341%
2025-09-24	31.7400	31.8400	31.7400	31.7700	+3.351%	27	72	+10.167%
2025-09-23	30.7400	30.7400	30.7400	30.7400	+1.957%	1	59	+13.858%
2025-09-22	29.8000	30.6500	29.8000	30.1500	-1.471%	52	58	+16.086%
2025-09-19	30.5000	30.6000	30.5000	30.6000	+0.164%	2	6	+14.379%
2025-09-18	30.7900	30.7900	30.5500	30.5500	-3.445%	3	4	+14.566%
2025-09-17	32.5200	32.5200	31.4200	31.6400	+1.736%	3	5	+10.619%
2025-09-16	31.2000	31.3500	31.1000	31.1000	-1.332%	4	4	+12.540%
2025-09-15	31.5200	31.5200	31.5200	31.5200	0.000%	1	1	+11.041%