Dark

TQQQ20280121P20
TQQQ Jan 21 2028 20.00 Put (TQQQ280121P00020000)
option OPRA

EOD

Oct 1, 2026

1.620.000%(0.00)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7300	1.7300	1.6100	1.6200	0.000%	69	3,384	0.000%
2026-09-30	1.7600	1.7600	1.6200	1.6200	-3.571%	10	3,340	0.000%
2026-09-29	1.6900	1.7500	1.6200	1.6800	+1.818%	18	3,336	-3.571%
2026-09-28	1.6400	1.8900	1.5100	1.6500	-2.367%	27	3,330	-1.818%
2026-09-25	1.7500	1.7500	1.5900	1.6900	+5.625%	84	3,326	-4.142%
2026-09-24	1.6700	1.7200	1.5600	1.6000	-5.325%	129	3,300	+1.250%
2026-09-23	1.6000	1.6900	1.5700	1.6900	+0.595%	164	3,252	-4.142%
2026-09-22	1.5500	1.7000	1.5000	1.6800	+5.000%	200	3,113	-3.571%
2026-09-21	1.6700	1.7000	1.5300	1.6000	-8.571%	32	3,051	+1.250%
2026-09-18	1.8200	1.8200	1.7000	1.7500	-3.315%	68	3,058	-7.429%
2026-09-17	1.7500	1.8200	1.7500	1.8100	-2.688%	38	3,044	-10.497%
2026-09-16	1.8300	1.9000	1.6400	1.8600	-6.061%	22	3,012	-12.903%
2026-09-15	2.0000	2.0000	1.8600	1.9800	+4.211%	22	3,006	-18.182%
2026-09-14	1.9100	1.9500	1.9000	1.9000	+3.825%	100	2,995	-14.737%
2026-09-11	1.8600	1.8800	1.7800	1.8300	-6.154%	52	2,895	-11.475%
2026-09-10	1.9600	1.9600	1.8300	1.9500	+3.723%	156	2,893	-16.923%
2026-09-09	1.8800	1.9400	1.8000	1.8800	-2.591%	22	2,819	-13.830%
2026-09-08	1.8500	1.9300	1.8300	1.9300	+7.222%	19	2,812	-16.062%
2026-09-04	1.8500	1.9400	1.7800	1.8000	-2.703%	91	2,804	-10.000%
2026-09-03	1.9500	1.9500	1.8500	1.8500	-9.314%	14	2,804	-12.432%
2026-09-02	2.0600	2.0600	1.9800	2.0400	-2.857%	24	2,793	-20.588%
2026-09-01	2.0500	2.2600	2.0200	2.1000	+1.449%	38	2,787	-22.857%
2026-08-31	2.1300	2.1300	2.0400	2.0700	-2.358%	26	2,784	-21.739%
2026-08-28	2.1000	2.2400	2.0800	2.1200	-2.752%	24	2,777	-23.585%
2026-08-27	2.1400	2.2400	2.1100	2.1800	+1.395%	115	2,780	-25.688%
2026-08-26	1.6300	2.2500	1.6300	2.1500	-3.153%	524	2,835	-24.651%
2026-08-25	2.1700	2.2400	2.1300	2.2200	+1.835%	172	2,767	-27.027%
2026-08-24	2.2200	2.3500	2.1100	2.1800	+3.810%	464	2,757	-25.688%
2026-08-21	2.1600	2.2900	2.1000	2.1000	-4.545%	98	2,574	-22.857%
2026-08-20	2.1000	2.3000	2.1000	2.2000	-0.452%	83	2,565	-26.364%
2026-08-19	2.3000	2.3400	2.2000	2.2100	-0.450%	38	2,540	-26.697%
2026-08-18	2.2000	2.4000	2.1800	2.2200	+2.778%	120	2,537	-27.027%
2026-08-17	2.1400	2.1600	2.0800	2.1600	+2.857%	155	2,495	-25.000%
2026-08-14	2.1500	2.2000	2.0800	2.1000	-3.670%	60	2,401	-22.857%
2026-08-13	2.1500	2.2100	2.0800	2.1800	+1.869%	357	2,371	-25.688%
2026-08-12	2.2400	2.2700	2.0600	2.1400	-3.604%	383	2,317	-24.299%
2026-08-11	2.2800	2.3200	2.2000	2.2200	-3.057%	41	2,260	-27.027%
2026-08-10	2.2800	2.3600	2.1500	2.2900	-0.435%	44	2,255	-29.258%
2026-08-07	2.4000	2.4000	2.3000	2.3000	-4.167%	18	2,277	-29.565%
2026-08-06	2.5000	2.5000	2.3600	2.4000	+1.266%	24	2,268	-32.500%
2026-08-05	2.3500	2.4000	2.3400	2.3700	+3.043%	8	2,265	-31.646%
2026-08-04	2.3500	2.4300	2.3000	2.3000	-5.738%	88	2,275	-29.565%
2026-08-03	2.6400	2.7200	2.3700	2.4400	-8.955%	96	2,267	-33.607%
2026-07-31	2.6700	2.8300	2.4600	2.6800	-3.943%	952	2,259	-39.552%
2026-07-30	2.8500	2.8500	2.7800	2.7900	-5.102%	19	2,091	-41.935%
2026-07-29	2.9000	3.0000	2.7700	2.9400	+1.379%	225	2,087	-44.898%
2026-07-28	3.0900	3.1800	2.9000	2.9000	-3.333%	281	2,096	-44.138%
2026-07-27	2.9000	3.1000	2.8000	3.0000	0.000%	192	1,937	-46.000%
2026-07-24	2.8500	3.1000	2.7500	3.0000	+3.448%	366	1,760	-46.000%
2026-07-23	2.8500	3.0000	2.8000	2.9000	+9.023%	75	1,699	-44.138%
2026-07-22	2.6500	2.8000	2.6500	2.6600	-1.481%	65	1,663	-39.098%
2026-07-21	2.7500	2.7500	2.7000	2.7000	-3.571%	5	1,647	-40.000%
2026-07-20	2.7400	2.8000	2.5000	2.8000	+1.818%	8	1,642	-42.143%
2026-07-17	2.7500	2.9900	2.7500	2.7500	+7.422%	66	1,640	-41.091%
2026-07-16	2.4400	2.6000	2.4400	2.5600	+4.490%	11	1,616	-36.719%
2026-07-14	2.5000	2.5000	2.3800	2.4500	-1.210%	40	1,608	-33.878%
2026-07-13	2.4500	2.4800	2.4500	2.4800	+2.905%	3	1,575	-34.677%
2026-07-10	2.4000	2.4100	2.3900	2.4100	+0.417%	5	1,573	-32.780%
2026-07-09	2.4600	2.5700	2.3600	2.4000	-3.226%	202	1,570	-32.500%
2026-07-08	2.5300	2.7500	2.4700	2.4800	-3.125%	86	1,515	-34.677%
2026-07-07	2.5000	2.8500	2.4600	2.5600	+12.775%	216	1,540	-36.719%
2026-07-06	2.8700	2.8700	2.2700	2.2700	-14.340%	155	1,500	-28.634%
2026-07-02	2.6000	2.6500	2.6000	2.6500	+18.304%	83	1,390	-38.868%
2026-07-01	2.4000	2.5000	2.2400	2.2400	-4.274%	458	1,390	-27.679%
2026-06-30	2.3500	2.4600	2.2700	2.3400	-6.400%	34	1,411	-30.769%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-1.575%	1	1,423	-35.200%
2026-06-26	2.7000	2.7500	2.4400	2.5400	-10.877%	668	1,423	-36.220%
2026-06-25	2.8500	2.8500	2.8500	2.8500	+3.636%	10	1,295	-43.158%
2026-06-24	2.6500	2.8000	2.5400	2.7500	-1.786%	32	1,309	-41.091%
2026-06-23	2.6700	2.8500	2.6000	2.8000	+17.155%	69	1,309	-42.143%
2026-06-22	2.2500	2.5000	2.2500	2.3900	+1.702%	327	1,291	-32.218%
2026-06-18	2.3900	2.4500	2.2100	2.3500	+6.818%	128	1,246	-31.064%
2026-06-17	2.3400	2.3600	2.2000	2.2000	-3.084%	70	1,246	-26.364%
2026-06-16	2.2800	2.4000	2.2700	2.2700	+2.715%	43	1,246	-28.634%
2026-06-15	2.2000	2.2100	2.0600	2.2100	-1.778%	292	1,071	-26.697%
2026-06-12	2.4100	2.5500	2.0800	2.2500	-2.174%	1,068	1,071	-28.000%
2026-06-11	2.6300	2.7000	2.3000	2.3000	-14.179%	411	1,071	-29.565%
2026-06-10	2.3800	2.7200	2.2500	2.6800	+14.530%	1,617	1,028	-39.552%
2026-06-09	2.2000	2.7300	2.1500	2.3400	0.000%	1,210	925	-30.769%
2026-06-08	2.4500	2.4900	2.3400	2.3400	-6.400%	489	639	-30.769%
2026-06-05	2.2500	2.5100	2.2500	2.5000	+5.485%	62	575	-35.200%
2026-06-04	2.2600	2.3700	2.2500	2.3700	+8.716%	11	517	-31.646%
2026-06-03	2.2000	2.3500	2.1800	2.1800	-0.909%	9	511	-25.688%
2026-06-02	2.2200	2.2200	2.1300	2.2000	+6.280%	54	502	-26.364%
2026-06-01	2.2500	2.2500	2.0700	2.0700	-3.271%	6	449	-21.739%
2026-05-29	2.1400	2.1400	2.1400	2.1400	-2.727%	1	444	-24.299%
2026-05-28	2.2100	2.2100	2.2000	2.2000	-0.901%	2	443	-26.364%
2026-05-27	2.2500	2.2500	2.2200	2.2200	+5.213%	7	441	-27.027%
2026-05-26	2.1400	2.1700	2.1000	2.1100	-0.939%	24	434	-23.223%
2026-05-22	2.2000	2.2000	2.0500	2.1300	-9.746%	14	430	-23.944%
2026-05-20	2.3600	2.3600	2.3600	2.3600	+5.357%	1	438	-31.356%
2026-05-19	2.2800	2.2800	2.2400	2.2400	+4.673%	3	438	-27.679%
2026-05-18	2.2500	2.2500	2.1400	2.1400	-3.167%	5	438	-24.299%
2026-05-15	2.3500	2.3500	2.2100	2.2100	+2.315%	39	438	-26.697%
2026-05-14	2.1600	2.1600	2.1600	2.1600	-1.818%	4	418	-25.000%
2026-05-12	2.2000	2.2000	2.2000	2.2000	-3.509%	1	414	-26.364%
2026-05-11	1.7000	2.3000	1.7000	2.2800	-3.390%	14	414	-28.947%
2026-05-08	2.1900	2.3600	2.1900	2.3600	-2.075%	16	400	-31.356%
2026-05-07	2.2700	2.4100	2.2700	2.4100	-2.033%	31	399	-32.780%
2026-05-05	2.3300	2.4900	2.3000	2.4600	-1.205%	16	369	-34.146%
2026-05-04	2.4600	2.8800	2.3500	2.4900	+7.792%	74	379	-34.940%
2026-05-01	2.3100	2.3100	2.3100	2.3100	-9.055%	1	367	-29.870%
2026-04-29	2.5400	2.5400	2.5400	2.5400	-9.286%	1	367	-36.220%
2026-04-28	2.8000	2.8000	2.8000	2.8000	+7.692%	10	368	-42.143%
2026-04-27	2.7500	2.7500	2.6000	2.6000	-0.383%	76	358	-37.692%
2026-04-24	2.6100	2.6100	2.6100	2.6100	-8.421%	30	324	-37.931%
2026-04-23	3.0500	3.0500	2.8000	2.8500	-1.384%	42	294	-43.158%
2026-04-22	3.2500	3.2500	2.8900	2.8900	-2.034%	9	252	-43.945%
2026-04-21	2.9300	2.9600	2.9300	2.9500	-1.667%	22	234	-45.085%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+1.695%	1	234	-46.000%
2026-04-15	3.0500	3.2100	2.9400	2.9500	-3.595%	79	234	-45.085%
2026-04-14	3.3100	3.3100	3.0300	3.0600	-8.657%	14	163	-47.059%
2026-04-13	3.3000	3.3500	3.3000	3.3500	+0.904%	19	157	-51.642%
2026-04-10	3.4000	3.7500	3.3000	3.3200	-4.046%	57	155	-51.205%
2026-04-09	3.4700	3.5200	3.3900	3.4600	-2.260%	56	160	-53.179%
2026-04-08	3.5500	3.5900	3.5400	3.5400	-6.842%	16	142	-54.237%
2026-04-07	4.1000	4.1000	3.8000	3.8000	-3.797%	13	128	-57.368%
2026-04-06	3.9000	3.9500	3.9000	3.9500	-1.985%	7	117	-58.987%
2026-04-02	4.3000	4.3000	4.0300	4.0300	+2.025%	17	93	-59.801%
2026-04-01	4.1000	4.1000	3.9500	3.9500	-9.195%	9	0	-58.987%
2026-03-31	4.2500	4.5000	4.1500	4.3500	0.000%	104	0	-62.759%