Dark

TQQQ20280121P25
TQQQ Jan 21 2028 25.00 Put (TQQQ280121P00025000)
option OPRA

EOD

Aug 10, 2026

3.30-1.493%(-0.05)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.3200	3.3200	3.2800	3.3000	-1.493%	77	5,815	0.000%
2026-08-07	3.4300	3.4300	3.3400	3.3500	-2.616%	20	5,814	-1.493%
2026-08-06	3.4500	3.5300	3.3000	3.4400	+1.176%	97	5,825	-4.070%
2026-08-05	3.5700	3.5700	3.3000	3.4000	-1.449%	76	5,825	-2.941%
2026-08-04	3.4500	3.5500	3.2300	3.4500	0.000%	455	5,947	-4.348%
2026-08-03	3.7000	4.0200	3.3300	3.4500	-14.815%	738	5,843	-4.348%
2026-07-31	3.8500	4.0700	3.7500	4.0500	-2.410%	56	5,820	-18.519%
2026-07-30	4.1000	4.2500	4.0000	4.1500	-3.488%	10	5,817	-20.482%
2026-07-29	4.1000	4.3500	3.9500	4.3000	+4.878%	368	5,814	-23.256%
2026-07-28	4.4000	4.4100	4.1000	4.1000	-2.381%	539	5,737	-19.512%
2026-07-27	4.0500	4.3800	4.0000	4.2000	-3.448%	607	5,699	-21.429%
2026-07-24	4.3100	4.3500	3.9800	4.3500	+4.819%	121	6,170	-24.138%
2026-07-23	4.2000	4.3000	3.9800	4.1500	+9.211%	291	6,185	-20.482%
2026-07-22	3.9500	3.9500	3.7000	3.8000	-6.173%	401	6,137	-13.158%
2026-07-21	4.0500	4.0500	4.0500	4.0500	-3.571%	1	6,220	-18.519%
2026-07-20	3.9000	4.2000	3.9000	4.2000	+1.205%	4	6,220	-21.429%
2026-07-17	3.9500	4.4500	3.9500	4.1500	+7.792%	290	6,220	-20.482%
2026-07-16	3.8000	3.8500	3.7500	3.8500	+8.451%	202	6,065	-14.286%
2026-07-15	3.6500	3.6700	3.5500	3.5500	-2.740%	7	5,933	-7.042%
2026-07-14	3.6500	3.6500	3.6500	3.6500	+2.528%	4	5,936	-9.589%
2026-07-13	3.5600	3.5600	3.5600	3.5600	+2.594%	1	5,933	-7.303%
2026-07-10	3.5500	3.7000	3.4000	3.4700	-5.450%	13	5,933	-4.899%
2026-07-09	3.7000	3.7000	3.6700	3.6700	-3.421%	3	5,931	-10.082%
2026-07-08	3.6800	3.9000	3.5000	3.8000	-2.564%	30	5,938	-13.158%
2026-07-07	4.1000	4.4100	3.9000	3.9000	+8.333%	51	5,950	-15.385%
2026-07-06	4.0000	4.0000	3.3500	3.6000	-6.494%	86	5,913	-8.333%
2026-07-02	3.8700	4.0000	3.5500	3.8500	+8.451%	323	5,759	-14.286%
2026-07-01	3.7500	3.7500	3.5500	3.5500	0.000%	3	5,759	-7.042%
2026-06-30	3.8700	3.8700	3.5500	3.5500	-5.333%	55	5,759	-7.042%
2026-06-29	3.7500	3.8500	3.6300	3.7500	-3.351%	44	5,707	-12.000%
2026-06-26	4.1500	4.2000	3.8500	3.8800	-1.772%	72	5,697	-14.948%
2026-06-25	4.0300	4.0300	3.8000	3.9500	-3.423%	7	5,642	-16.456%
2026-06-24	3.9000	4.0900	3.8500	4.0900	+2.250%	193	5,645	-19.315%
2026-06-23	3.8800	4.0700	3.7000	4.0000	+16.959%	392	5,501	-17.500%
2026-06-22	3.4000	3.6500	3.3400	3.4200	+1.183%	169	5,265	-3.509%
2026-06-18	3.5500	3.5500	3.2500	3.3800	-2.029%	139	5,317	-2.367%
2026-06-17	3.4000	3.4800	3.2500	3.4500	-1.429%	245	5,317	-4.348%
2026-06-16	3.3200	3.5000	3.2000	3.5000	+6.061%	356	5,317	-5.714%
2026-06-15	3.1700	3.3000	3.1000	3.3000	-5.714%	253	5,183	0.000%
2026-06-12	3.8000	3.8000	3.4000	3.5000	+1.449%	27	5,183	-5.714%
2026-06-11	3.7700	3.9000	3.3600	3.4500	-8.730%	307	5,183	-4.348%
2026-06-10	3.5500	3.8000	3.4500	3.7800	+11.176%	133	5,187	-12.698%
2026-06-09	3.6000	4.0000	3.2500	3.4000	-0.875%	791	5,188	-2.941%
2026-06-08	3.4500	3.8900	3.3300	3.4300	-6.027%	527	5,022	-3.790%
2026-06-05	3.3000	3.7500	3.2300	3.6500	+14.063%	373	5,102	-9.589%
2026-06-04	3.3500	3.4000	3.2000	3.2000	+0.946%	14	4,841	+3.125%
2026-06-03	3.2500	3.3000	3.1500	3.1700	-2.462%	26	4,840	+4.101%
2026-06-02	3.1100	3.2500	3.1000	3.2500	-1.813%	143	4,838	+1.538%
2026-06-01	3.2000	3.3100	3.1500	3.3100	+6.774%	79	4,838	-0.302%
2026-05-29	3.3500	3.4500	3.1000	3.1000	0.000%	166	4,845	+6.452%
2026-05-28	3.1000	3.1000	3.1000	3.1000	-4.615%	1	4,697	+6.452%
2026-05-27	3.2100	3.2700	3.1000	3.2500	+4.839%	14	4,698	+1.538%
2026-05-26	3.0000	3.2000	3.0000	3.1000	+1.639%	538	4,697	+6.452%
2026-05-22	3.2800	3.2800	3.0500	3.0500	-6.154%	79	4,210	+8.197%
2026-05-21	3.3500	3.5000	3.2000	3.2500	-2.985%	192	4,310	+1.538%
2026-05-20	3.2000	3.3500	3.2000	3.3500	+0.601%	25	4,310	-1.493%
2026-05-19	3.3700	3.4000	3.3000	3.3300	-2.059%	73	4,133	-0.901%
2026-05-18	3.3000	3.4000	3.2500	3.4000	+3.343%	346	4,133	-2.941%
2026-05-15	3.4200	3.4200	3.2500	3.2900	-0.303%	77	4,133	+0.304%
2026-05-14	3.2700	3.3000	3.1800	3.3000	+4.762%	20	4,008	0.000%
2026-05-13	3.2300	3.2700	3.1500	3.1500	-5.970%	19	4,009	+4.762%
2026-05-12	3.3000	3.4900	3.3000	3.3500	+4.688%	241	4,009	-1.493%
2026-05-11	3.3500	3.3500	3.2000	3.2000	-3.323%	44	4,009	+3.125%
2026-05-08	3.4500	3.4500	3.2500	3.3100	-4.058%	582	4,214	-0.302%
2026-05-07	3.4000	3.5500	3.3500	3.4500	+1.471%	428	4,032	-4.348%
2026-05-06	3.3900	3.5300	3.3500	3.4000	-2.857%	627	4,017	-2.941%
2026-05-05	3.3500	3.5500	3.3500	3.5000	-1.961%	44	3,500	-5.714%
2026-05-04	3.7000	3.8000	3.4500	3.5700	+2.000%	298	3,501	-7.563%
2026-05-01	3.5000	3.5600	3.4000	3.5000	-1.408%	174	3,423	-5.714%
2026-04-30	3.6000	3.6500	3.5100	3.5500	-5.333%	697	3,423	-7.042%
2026-04-29	3.8500	3.9500	3.7000	3.7500	-3.846%	126	2,976	-12.000%
2026-04-28	3.9500	4.1500	3.9000	3.9000	+3.175%	98	2,996	-15.385%
2026-04-27	3.9200	4.0000	3.7500	3.7800	-4.786%	59	2,971	-12.698%
2026-04-24	4.1200	4.2000	3.6000	3.9700	-8.736%	411	2,939	-16.877%
2026-04-23	4.1800	4.5200	4.1000	4.3500	+1.163%	82	2,841	-24.138%
2026-04-22	4.3100	4.3100	4.3000	4.3000	+1.176%	14	2,853	-23.256%
2026-04-21	4.1900	4.3600	4.1900	4.2500	+1.432%	22	2,856	-22.353%
2026-04-20	4.0200	4.2500	4.0200	4.1900	-0.238%	70	2,856	-21.241%
2026-04-17	4.1500	4.2400	4.0500	4.2000	-4.328%	31	2,847	-21.429%
2026-04-16	4.2500	4.4000	4.2200	4.3900	-1.790%	66	2,859	-24.829%
2026-04-15	4.3500	4.5000	4.3200	4.4700	-2.826%	54	2,868	-26.174%
2026-04-14	4.8200	4.8200	4.4500	4.6000	-4.167%	30	2,851	-28.261%
2026-04-13	4.9500	4.9500	4.8000	4.8000	-1.031%	86	2,866	-31.250%
2026-04-10	4.9900	4.9900	4.8000	4.8500	-2.020%	13	2,803	-31.959%
2026-04-09	5.0000	5.1200	4.9500	4.9500	-1.980%	100	2,807	-33.333%
2026-04-08	5.2500	5.3200	5.0000	5.0500	-12.174%	44	2,767	-34.653%
2026-04-07	5.5800	5.7900	5.5400	5.7500	+2.679%	19	2,768	-42.609%
2026-04-06	5.6500	5.6700	5.5300	5.6000	-2.609%	38	2,762	-41.071%
2026-04-02	5.9900	5.9900	5.6800	5.7500	0.000%	18	2,757	-42.609%
2026-04-01	5.7800	5.8000	5.5500	5.7500	-2.542%	261	2,757	-42.609%
2026-03-31	6.1500	6.2500	5.9000	5.9000	-9.231%	53	2,851	-44.068%
2026-03-30	5.9200	6.5000	5.9200	6.5000	+3.175%	178	2,841	-49.231%
2026-03-27	5.6000	6.4000	5.6000	6.3000	+5.882%	117	2,735	-47.619%
2026-03-26	5.6500	6.0000	5.5900	5.9500	+6.822%	449	2,685	-44.538%
2026-03-25	5.7600	5.7600	5.5000	5.5700	-3.130%	398	2,488	-40.754%
2026-03-24	5.8900	6.0000	5.5000	5.7500	0.000%	2,905	2,242	-42.609%
2026-03-23	5.2500	5.9200	5.2000	5.7500	+0.174%	1,083	2,187	-42.609%
2026-03-20	5.6100	5.9500	5.4000	5.7400	+3.423%	3,868	2,043	-42.509%
2026-03-19	5.5000	5.7500	5.2000	5.5500	+2.778%	2,547	1,919	-40.541%
2026-03-18	5.2400	5.5000	5.1600	5.4000	+5.882%	525	1,978	-38.889%
2026-03-17	5.0500	5.2000	4.9000	5.1000	-1.923%	306	1,931	-35.294%
2026-03-16	5.3000	5.6000	4.9000	5.2000	-3.704%	4,004	1,909	-36.538%
2026-03-13	5.1000	5.7000	4.9000	5.4000	+4.854%	1,224	2,022	-38.889%
2026-03-12	5.0500	5.4300	4.9000	5.1500	+5.102%	871	1,789	-35.922%
2026-03-11	4.8700	5.2000	4.3900	4.9000	+1.031%	757	1,788	-32.653%
2026-03-10	5.0100	5.0500	4.1000	4.8500	0.000%	1,459	1,726	-31.959%
2026-03-09	5.5000	5.7000	4.7500	4.8500	-7.619%	1,663	1,717	-31.959%
2026-03-06	5.3500	5.5000	5.0000	5.2500	+1.942%	1,234	1,586	-37.143%
2026-03-05	4.9900	5.4000	4.8000	5.1500	+5.102%	807	1,454	-35.922%
2026-03-04	5.4700	5.4700	4.6900	4.9000	-8.582%	3,103	1,379	-32.653%
2026-03-03	5.3900	5.7300	5.3600	5.3600	+6.561%	107	1,309	-38.433%
2026-03-02	5.2100	5.3000	4.8000	5.0300	-0.789%	1,240	1,258	-34.394%
2026-02-27	5.2300	5.3000	4.8500	5.0700	+1.400%	377	1,048	-34.911%
2026-02-26	4.7500	5.3000	4.5200	5.0000	+6.610%	891	1,007	-34.000%
2026-02-25	5.1200	5.1200	4.5500	4.6900	-4.286%	392	896	-29.638%
2026-02-24	5.1800	5.3900	4.8000	4.9000	0.000%	137	896	-32.653%
2026-02-23	5.2400	5.4000	4.7500	4.9000	-4.854%	382	874	-32.653%
2026-02-20	5.2400	5.2400	4.9800	5.1500	-1.718%	44	720	-35.922%
2026-02-19	5.1000	5.2500	5.0500	5.2400	+6.939%	18	724	-37.023%
2026-02-18	5.1900	5.2800	4.9000	4.9000	-5.769%	72	714	-32.653%
2026-02-17	5.4400	5.5000	4.8500	5.2000	-0.952%	154	681	-36.538%
2026-02-13	5.2000	5.3700	5.0500	5.2500	+1.942%	125	619	-37.143%
2026-02-12	4.8000	5.4000	4.4000	5.1500	+6.186%	228	619	-35.922%
2026-02-11	4.8000	5.0000	4.6700	4.8500	-3.770%	130	549	-31.959%
2026-02-10	4.8000	5.1000	4.4000	5.0400	+7.234%	148	550	-34.524%
2026-02-09	4.7000	4.7700	4.4000	4.7000	+0.213%	112	540	-29.787%
2026-02-06	5.2000	5.2600	4.6000	4.6900	-8.398%	105	519	-29.638%
2026-02-05	5.5000	5.5000	5.0000	5.1200	+6.004%	64	539	-35.547%
2026-02-04	4.6900	5.2700	4.6800	4.8300	+5.000%	81	528	-31.677%
2026-02-03	4.5700	4.8000	4.4000	4.6000	+3.371%	123	457	-28.261%
2026-02-02	4.6300	4.6300	4.3000	4.4500	-5.117%	87	418	-25.843%
2026-01-30	4.6900	4.9000	4.2800	4.6900	+6.591%	414	492	-29.638%
2026-01-29	4.3300	4.8000	4.0500	4.4000	+3.529%	186	458	-25.000%
2026-01-28	4.4700	4.8200	4.2200	4.2500	0.000%	46	439	-22.353%
2026-01-27	4.4400	4.5500	4.0000	4.2500	-2.299%	71	443	-22.353%
2026-01-26	4.3400	4.7500	4.0000	4.3500	+2.353%	149	426	-24.138%
2026-01-23	4.5200	4.5300	3.7500	4.2500	-2.299%	86	441	-22.353%
2026-01-22	4.4500	4.5000	4.3000	4.3500	-5.022%	40	451	-24.138%
2026-01-21	4.7000	4.7100	4.2500	4.5800	-6.531%	20	449	-27.948%
2026-01-20	4.5000	5.2000	4.4200	4.9000	+8.889%	45	446	-32.653%
2026-01-16	4.4500	4.7500	4.0600	4.5000	+6.888%	22	431	-26.667%
2026-01-15	4.4500	4.4500	4.2100	4.2100	-2.093%	4	431	-21.615%
2026-01-14	4.3500	4.6000	4.0500	4.3000	+2.381%	75	431	-23.256%
2026-01-13	4.4000	4.4000	4.2000	4.2000	-1.176%	16	426	-21.429%
2026-01-12	4.4500	4.5000	4.0000	4.2500	-0.701%	126	420	-22.353%
2026-01-09	4.2800	4.2800	4.2800	4.2800	+20.563%	5	352	-22.897%
2026-01-08	4.9500	4.9500	3.5500	3.5500	-13.415%	7	352	-7.042%
2026-01-07	4.3500	4.6500	4.0000	4.1000	-9.492%	113	345	-19.512%
2026-01-06	4.3000	4.5400	4.3000	4.5300	+7.857%	5	281	-27.152%
2026-01-05	4.5000	4.5000	4.2000	4.2000	-1.176%	18	258	-21.429%
2026-01-02	4.7000	4.8000	4.2500	4.2500	-10.526%	81	258	-22.353%
2025-12-31	4.9500	4.9500	4.6000	4.7500	+7.955%	9	278	-30.526%
2025-12-30	4.2500	4.4000	4.2500	4.4000	-3.297%	7	278	-25.000%
2025-12-29	4.4300	4.5500	4.4300	4.5500	+2.709%	7	283	-27.473%
2025-12-26	4.4800	4.5500	4.4300	4.4300	-2.208%	12	281	-25.508%
2025-12-24	4.5300	4.5300	4.5300	4.5300	-6.598%	1	270	-27.152%
2025-12-23	4.3900	4.8500	4.3900	4.8500	+1.253%	101	270	-31.959%
2025-12-22	5.6500	5.6500	4.6000	4.7900	-0.208%	43	269	-31.106%
2025-12-19	4.4500	4.8000	4.4500	4.8000	+7.865%	3	249	-31.250%
2025-12-18	5.1200	5.1200	4.4500	4.4500	-8.247%	2	246	-25.843%
2025-12-17	4.9000	5.4000	4.8000	4.8500	+7.778%	62	244	-31.959%
2025-12-16	4.7300	5.0500	4.5000	4.5000	-5.263%	17	188	-26.667%
2025-12-15	4.5600	4.7500	4.4700	4.7500	0.000%	16	186	-30.526%
2025-12-12	4.8000	5.0000	4.5700	4.7500	+3.261%	48	180	-30.526%
2025-12-11	4.4000	4.6000	4.3000	4.6000	0.000%	4	140	-28.261%
2025-12-10	4.6000	4.8000	4.2500	4.6000	+2.222%	22	138	-28.261%
2025-12-09	4.4000	4.5000	4.4000	4.5000	-1.961%	3	119	-26.667%
2025-12-08	3.4500	4.7500	3.4500	4.5900	+2.000%	63	118	-28.105%
2025-12-05	4.9000	4.9000	4.4700	4.5000	-0.881%	11	73	-26.667%
2025-12-04	4.7500	5.1300	3.6000	4.5400	-4.421%	68	70	-27.313%
2025-12-03	5.2500	5.2500	4.6400	4.7500	-7.767%	7	77	-30.526%
2025-12-02	4.6000	5.2500	4.6000	5.1500	+3.000%	73	77	-35.922%
2025-12-01	5.4000	5.4000	4.9000	5.0000	0.000%	50	98	-34.000%
2025-11-28	5.0000	5.0000	5.0000	5.0000	-7.579%	1	62	-34.000%
2025-11-26	5.0000	5.5000	5.0000	5.4100	+0.185%	5	57	-39.002%
2025-11-25	5.5000	5.6100	5.3500	5.4000	+3.846%	12	57	-38.889%
2025-11-24	5.2000	5.2000	5.2000	5.2000	+1.961%	2	45	-36.538%
2025-11-21	5.3500	6.0000	5.1000	5.1000	-1.354%	32	43	-35.294%
2025-11-20	6.5000	6.5000	4.5000	5.1700	0.000%	17	0	-36.170%