Dark

TQQQ20280121P19
TQQQ Jan 21 2028 19.00 Put (TQQQ280121P00019000)
option OPRA

EOD

Oct 1, 2026

1.500.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,759	0.000%
2026-09-30	1.4800	1.6000	1.4700	1.5000	-5.063%	73	1,759	0.000%
2026-09-29	1.5500	1.5800	1.5500	1.5800	+8.966%	9	1,711	-5.063%
2026-09-28	1.5500	1.5500	1.4500	1.4500	-9.375%	13	1,702	+3.448%
2026-09-25	1.5000	1.6000	1.5000	1.6000	+2.564%	39	1,702	-6.250%
2026-09-24	1.5400	1.5800	1.5400	1.5600	+4.000%	92	1,671	-3.846%
2026-09-23	1.4200	1.6200	1.3900	1.5000	+0.671%	48	1,707	0.000%
2026-09-22	1.5800	1.6000	1.4900	1.4900	+2.759%	56	1,685	+0.671%
2026-09-21	1.5600	1.8000	1.4500	1.4500	-9.938%	43	1,666	+3.448%
2026-09-18	1.7100	1.7100	1.6100	1.6100	-3.593%	21	1,694	-6.832%
2026-09-17	1.6700	1.6700	1.6700	1.6700	-5.114%	2	1,675	-10.180%
2026-09-16	1.7500	1.7600	1.7400	1.7600	+1.734%	10	1,676	-14.773%
2026-09-15	2.0000	2.0000	1.7300	1.7300	-3.889%	54	1,677	-13.295%
2026-09-14	1.8100	1.8100	1.8000	1.8000	0.000%	4	1,667	-16.667%
2026-09-10	1.7500	1.8000	1.7100	1.8000	0.000%	63	1,667	-16.667%
2026-09-09	1.8000	1.8000	1.8000	1.8000	+5.263%	1	1,619	-16.667%
2026-09-08	1.7000	1.7400	1.7000	1.7100	+1.786%	28	1,619	-12.281%
2026-09-04	1.7000	1.7300	1.6500	1.6800	-1.754%	19	1,585	-10.714%
2026-09-03	1.8100	1.8200	1.6300	1.7100	-6.557%	25	1,585	-12.281%
2026-09-02	1.9400	1.9400	1.8200	1.8300	-3.684%	18	1,579	-18.033%
2026-09-01	2.0000	2.0000	1.8800	1.9000	-1.554%	63	1,585	-21.053%
2026-08-31	2.0000	2.0000	1.9000	1.9300	+1.047%	16	1,548	-22.280%
2026-08-28	1.8600	1.9800	1.8600	1.9100	-2.551%	24	1,538	-21.466%
2026-08-27	1.9600	1.9600	1.9500	1.9600	-2.000%	61	1,516	-23.469%
2026-08-26	2.0500	2.0600	2.0000	2.0000	-1.961%	3	1,456	-25.000%
2026-08-25	2.0000	2.0700	2.0000	2.0400	+2.000%	27	1,453	-26.471%
2026-08-24	2.1500	2.1700	2.0000	2.0000	-0.498%	30	1,446	-25.000%
2026-08-21	2.0500	2.1000	2.0100	2.0100	-2.427%	30	1,439	-25.373%
2026-08-20	2.0700	2.0700	2.0600	2.0600	0.000%	2	1,412	-27.184%
2026-08-19	1.9600	2.1400	1.9600	2.0600	-1.435%	11	1,410	-27.184%
2026-08-18	2.0500	2.1200	2.0200	2.0900	+5.025%	17	1,403	-28.230%
2026-08-17	2.0000	2.0000	1.9600	1.9900	+1.531%	5	1,390	-24.623%
2026-08-14	1.9600	1.9600	1.9600	1.9600	-1.508%	1	1,390	-23.469%
2026-08-13	2.0200	2.0400	1.9800	1.9900	-2.451%	32	1,389	-24.623%
2026-08-12	2.0000	2.0600	1.9700	2.0400	-1.923%	50	1,368	-26.471%
2026-08-11	2.0900	2.1000	2.0300	2.0800	-0.478%	133	1,322	-27.885%
2026-08-10	2.0900	2.0900	1.9600	2.0900	-4.566%	117	1,305	-28.230%
2026-08-07	2.1900	2.2000	2.1500	2.1900	-2.667%	19	1,279	-31.507%
2026-08-06	2.3000	2.3000	2.2400	2.2500	+0.897%	8	1,274	-33.333%
2026-08-05	2.2000	2.2300	2.0900	2.2300	0.000%	8	1,272	-32.735%
2026-08-04	2.2500	2.2500	2.1000	2.2300	-0.889%	90	1,273	-32.735%
2026-08-03	2.1500	2.3500	2.0700	2.2500	-9.639%	123	1,241	-33.333%
2026-07-31	2.5500	2.5500	2.4100	2.4900	-2.353%	79	1,202	-39.759%
2026-07-30	2.6000	2.6200	2.5400	2.5500	-5.556%	37	1,190	-41.176%
2026-07-29	2.8000	2.8000	2.6300	2.7000	-1.818%	65	1,166	-44.444%
2026-07-28	2.7200	2.9000	2.6900	2.7500	+1.103%	34	1,174	-45.455%
2026-07-27	2.7000	2.8800	2.7000	2.7200	+3.030%	130	1,173	-44.853%
2026-07-24	2.7200	2.8100	2.5600	2.6400	-4.348%	120	1,080	-43.182%
2026-07-23	2.8000	2.9000	2.7000	2.7600	+10.843%	15	1,068	-45.652%
2026-07-22	2.5500	2.5500	2.4900	2.4900	+3.750%	15	1,066	-39.759%
2026-07-21	2.4700	2.5100	2.4000	2.4000	-11.111%	9	1,065	-37.500%
2026-07-20	2.6000	2.7000	2.5500	2.7000	+5.882%	15	1,061	-44.444%
2026-07-17	2.4500	2.7000	2.4500	2.5500	+7.143%	52	1,047	-41.176%
2026-07-16	2.2500	2.3800	2.2500	2.3800	+5.778%	3	1,006	-36.975%
2026-07-15	2.2500	2.2500	2.2500	2.2500	+3.687%	2	1,004	-33.333%
2026-07-14	2.2200	2.2200	2.1200	2.1700	-5.240%	81	1,004	-30.876%
2026-07-13	2.3700	2.3700	2.2600	2.2900	+6.019%	136	1,019	-34.498%
2026-07-10	2.2600	2.3500	2.1200	2.1600	-3.571%	51	990	-30.556%
2026-07-09	2.2400	2.2400	2.2400	2.2400	-2.183%	1	974	-33.036%
2026-07-08	2.5000	2.5200	2.2900	2.2900	-0.866%	46	973	-34.498%
2026-07-07	2.4800	2.4800	2.3000	2.3100	+5.000%	180	960	-35.065%
2026-07-06	2.2000	2.2800	2.1800	2.2000	-8.714%	43	952	-31.818%
2026-07-02	2.2400	2.4500	2.2000	2.4100	+9.050%	16	908	-37.759%
2026-07-01	2.2500	2.2500	2.1000	2.2100	+3.756%	35	908	-32.127%
2026-06-30	2.2100	2.2200	2.1300	2.1300	-2.294%	15	902	-29.577%
2026-06-29	2.2500	2.2900	2.1200	2.1800	-9.167%	193	903	-31.193%
2026-06-26	2.6000	2.6000	2.3400	2.4000	-0.826%	43	866	-37.500%
2026-06-25	2.5800	2.6000	2.4200	2.4200	-3.200%	15	843	-38.017%
2026-06-24	2.5000	2.6700	2.4400	2.5000	+5.485%	21	830	-40.000%
2026-06-23	2.5400	2.5400	2.3000	2.3700	+8.716%	25	813	-36.709%
2026-06-22	2.1500	2.3000	2.1000	2.1800	-5.217%	126	801	-31.193%
2026-06-18	2.2000	2.3000	2.0900	2.3000	+9.524%	119	734	-34.783%
2026-06-17	2.1700	2.1700	2.0400	2.1000	-1.408%	54	734	-28.571%
2026-06-16	2.0500	2.2700	2.0500	2.1300	+5.446%	76	734	-29.577%
2026-06-15	2.0000	2.0600	1.9500	2.0200	-2.885%	208	857	-25.743%
2026-06-12	2.0300	2.2100	2.0300	2.0800	-2.804%	191	857	-27.885%
2026-06-11	2.4000	2.4800	1.9400	2.1400	-14.741%	1,010	857	-29.907%
2026-06-10	2.2200	2.5100	2.2200	2.5100	+13.063%	17	677	-40.239%
2026-06-09	2.1000	2.4500	2.1000	2.2200	-0.448%	74	660	-32.432%
2026-06-08	2.2700	2.2700	2.2300	2.2300	-4.292%	24	652	-32.735%
2026-06-05	2.2000	2.4000	2.1000	2.3300	+10.427%	119	652	-35.622%
2026-06-04	2.1000	2.1200	2.0000	2.1100	+1.932%	47	588	-28.910%
2026-06-03	2.0700	2.1500	2.0700	2.0700	+3.500%	19	570	-27.536%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-2.439%	1	583	-25.000%
2026-06-01	2.0500	2.0500	2.0500	2.0500	+4.061%	1	583	-26.829%
2026-05-29	1.9800	1.9800	1.9700	1.9700	-1.500%	2	582	-23.858%
2026-05-28	2.0000	2.0000	2.0000	2.0000	0.000%	2	580	-25.000%
2026-05-27	2.0200	2.0200	1.9800	2.0000	+3.627%	72	578	-25.000%
2026-05-26	1.9300	1.9300	1.9300	1.9300	-3.500%	2	516	-22.280%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-3.846%	11	518	-25.000%
2026-05-21	2.1000	2.2000	2.0500	2.0800	-0.952%	115	601	-27.885%
2026-05-20	2.0500	2.1000	2.0500	2.1000	0.000%	6	601	-28.571%
2026-05-19	2.1100	2.1100	2.1000	2.1000	+2.439%	18	547	-28.571%
2026-05-18	2.1000	2.1900	2.0500	2.0500	-0.485%	121	547	-26.829%
2026-05-15	2.1000	2.1700	2.0600	2.0600	-0.962%	27	547	-27.184%
2026-05-14	2.1000	2.1800	1.4900	2.0800	+4.000%	32	545	-27.885%
2026-05-13	2.1200	2.1200	1.9700	2.0000	-6.542%	12	521	-25.000%
2026-05-11	2.1000	2.1400	2.1000	2.1400	-2.727%	2	521	-29.907%
2026-05-08	2.0800	2.2000	2.0800	2.2000	-4.348%	3	511	-31.818%
2026-05-07	2.3000	2.3000	2.3000	2.3000	+13.861%	2	511	-34.783%
2026-05-06	2.1500	2.1500	2.0200	2.0200	0.000%	4	513	-25.743%
2026-05-05	2.0200	2.0200	2.0200	2.0200	-3.349%	1	511	-25.743%
2026-05-04	2.2900	2.2900	2.0900	2.0900	-0.476%	93	510	-28.230%
2026-05-01	2.1000	2.1000	2.1000	2.1000	-9.483%	1	499	-28.571%
2026-04-30	2.3200	2.3200	2.3200	2.3200	-3.333%	1	499	-35.345%
2026-04-29	2.3500	2.4000	2.3500	2.4000	-2.834%	2	501	-37.500%
2026-04-28	2.5200	2.5200	2.4700	2.4700	+0.407%	15	499	-39.271%
2026-04-27	2.1000	2.4600	2.1000	2.4600	-0.806%	4	496	-39.024%
2026-04-24	2.4900	2.6600	2.4800	2.4800	-7.807%	47	493	-39.516%
2026-04-23	2.9000	3.0000	2.3100	2.6900	+1.509%	128	478	-44.238%
2026-04-22	2.7500	2.8500	2.6500	2.6500	-3.636%	9	361	-43.396%
2026-04-21	2.7000	2.7500	2.7000	2.7500	+1.852%	15	345	-45.455%
2026-04-20	2.6500	2.7500	2.6500	2.7000	+1.887%	56	345	-44.444%
2026-04-17	2.7000	2.7000	2.6000	2.6500	-4.676%	31	289	-43.396%
2026-04-16	2.7800	2.7800	2.7800	2.7800	-4.138%	1	269	-46.043%
2026-04-15	2.8200	2.9000	2.8200	2.9000	0.000%	30	270	-48.276%
2026-04-14	2.8800	2.9000	2.8500	2.9000	-5.537%	40	240	-48.276%
2026-04-13	3.0000	3.1000	3.0000	3.0700	-1.603%	45	228	-51.140%
2026-04-10	3.2100	3.2100	2.8100	3.1200	-3.106%	42	212	-51.923%
2026-04-09	3.3000	3.3100	3.1000	3.2200	-3.303%	62	208	-53.416%
2026-04-08	3.3000	3.3900	3.1500	3.3300	-11.200%	17	195	-54.955%
2026-04-07	3.6000	3.8000	3.6000	3.7500	+5.042%	62	195	-60.000%
2026-04-06	3.5000	3.6500	3.5000	3.5700	-4.800%	38	133	-57.983%
2026-04-02	3.8500	3.8500	3.7400	3.7500	+0.536%	10	92	-60.000%
2026-04-01	3.6900	3.7300	3.6000	3.7300	-4.359%	18	0	-59.786%
2026-03-31	4.0500	4.1000	3.9000	3.9000	0.000%	115	0	-61.538%