Dark

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

EOD

Sep 30, 2026

2.40+0.840%(+0.02)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.4000	2.4000	2.4000	2.4000	+0.840%	15	5,764	0.000%
2026-09-29	2.3600	2.3800	2.3600	2.3800	-0.833%	35	5,749	+0.840%
2026-09-28	2.4000	2.4500	2.3000	2.4000	+0.840%	51	5,749	0.000%
2026-09-24	2.3500	2.5500	2.3000	2.3800	+5.310%	207	5,739	+0.840%
2026-09-23	2.0800	2.3900	2.0600	2.2600	+1.345%	210	5,805	+6.195%
2026-09-22	2.2900	2.3700	2.2300	2.2300	+4.206%	309	5,816	+7.623%
2026-09-21	2.2000	2.3900	2.1400	2.1400	-14.400%	60	5,842	+12.150%
2026-09-18	2.5700	2.5700	2.5000	2.5000	-5.660%	64	5,844	-4.000%
2026-09-17	2.6000	2.6900	2.5900	2.6500	-7.018%	66	5,882	-9.434%
2026-09-16	2.6500	2.8500	2.6500	2.8500	+4.015%	16	5,896	-15.789%
2026-09-15	2.7800	2.8500	2.7000	2.7400	+0.735%	91	5,902	-12.409%
2026-09-14	2.9000	2.9000	2.6500	2.7200	+1.493%	210	5,951	-11.765%
2026-09-11	2.7000	2.8200	2.6800	2.6800	-5.300%	16	5,986	-10.448%
2026-09-10	2.9000	2.9000	2.8000	2.8300	+4.815%	124	5,985	-15.194%
2026-09-09	2.7500	2.7900	2.5900	2.7000	-0.369%	371	6,001	-11.111%
2026-09-08	2.7000	2.7600	2.6800	2.7100	+1.498%	1,153	5,961	-11.439%
2026-09-04	2.7200	2.7200	2.6400	2.6700	-2.198%	168	6,087	-10.112%
2026-09-03	2.9000	2.9000	2.6500	2.7300	-7.458%	739	6,087	-12.088%
2026-09-02	2.9800	3.0000	2.9000	2.9500	-2.318%	60	6,154	-18.644%
2026-09-01	3.3800	3.3800	2.9600	3.0200	+0.332%	95	6,175	-20.530%
2026-08-31	3.0500	3.0600	3.0000	3.0100	+0.333%	31	6,176	-20.266%
2026-08-28	3.0000	3.0500	2.9300	3.0000	-1.639%	105	6,183	-20.000%
2026-08-27	3.1000	3.1500	3.0000	3.0500	-3.175%	37	6,160	-21.311%
2026-08-26	3.2000	3.2100	3.1500	3.1500	-3.077%	13	6,141	-23.810%
2026-08-25	3.1200	3.2500	3.1200	3.2500	+3.834%	85	6,139	-26.154%
2026-08-24	3.3000	3.3900	3.1000	3.1300	+0.968%	287	6,108	-23.323%
2026-08-21	3.1500	3.2500	3.1000	3.1000	-4.615%	39	5,992	-22.581%
2026-08-20	3.0000	3.3000	3.0000	3.2500	+1.562%	130	5,986	-26.154%
2026-08-19	3.2000	3.3000	3.1500	3.2000	+1.587%	38	5,931	-25.000%
2026-08-18	3.2500	3.3000	3.1500	3.1500	+2.606%	107	5,915	-23.810%
2026-08-17	3.0500	3.1200	3.0000	3.0700	+0.656%	47	5,902	-21.824%
2026-08-14	3.1500	3.1500	3.0500	3.0500	-3.175%	66	5,887	-21.311%
2026-08-13	3.0500	3.1500	3.0500	3.1500	0.000%	22	5,876	-23.810%
2026-08-12	3.1500	3.2400	3.0000	3.1500	-1.254%	253	5,877	-23.810%
2026-08-11	3.2700	3.3100	3.1900	3.1900	-3.333%	265	5,839	-24.765%
2026-08-10	3.3200	3.3200	3.2800	3.3000	-1.493%	77	5,815	-27.273%
2026-08-07	3.4300	3.4300	3.3400	3.3500	-2.616%	20	5,814	-28.358%
2026-08-06	3.4500	3.5300	3.3000	3.4400	+1.176%	97	5,825	-30.233%
2026-08-05	3.5700	3.5700	3.3000	3.4000	-1.449%	76	5,825	-29.412%
2026-08-04	3.4500	3.5500	3.2300	3.4500	0.000%	455	5,947	-30.435%
2026-08-03	3.7000	4.0200	3.3300	3.4500	-14.815%	738	5,843	-30.435%
2026-07-31	3.8500	4.0700	3.7500	4.0500	-2.410%	56	5,820	-40.741%
2026-07-30	4.1000	4.2500	4.0000	4.1500	-3.488%	10	5,817	-42.169%
2026-07-29	4.1000	4.3500	3.9500	4.3000	+4.878%	368	5,814	-44.186%
2026-07-28	4.4000	4.4100	4.1000	4.1000	-2.381%	539	5,737	-41.463%
2026-07-27	4.0500	4.3800	4.0000	4.2000	-3.448%	607	5,699	-42.857%
2026-07-24	4.3100	4.3500	3.9800	4.3500	+4.819%	121	6,170	-44.828%
2026-07-23	4.2000	4.3000	3.9800	4.1500	+9.211%	291	6,185	-42.169%
2026-07-22	3.9500	3.9500	3.7000	3.8000	-6.173%	401	6,137	-36.842%
2026-07-21	4.0500	4.0500	4.0500	4.0500	-3.571%	1	6,220	-40.741%
2026-07-20	3.9000	4.2000	3.9000	4.2000	+1.205%	4	6,220	-42.857%
2026-07-17	3.9500	4.4500	3.9500	4.1500	+7.792%	290	6,220	-42.169%
2026-07-16	3.8000	3.8500	3.7500	3.8500	+8.451%	202	6,065	-37.662%
2026-07-15	3.6500	3.6700	3.5500	3.5500	-2.740%	7	5,933	-32.394%
2026-07-14	3.6500	3.6500	3.6500	3.6500	+2.528%	4	5,936	-34.247%
2026-07-13	3.5600	3.5600	3.5600	3.5600	+2.594%	1	5,933	-32.584%
2026-07-10	3.5500	3.7000	3.4000	3.4700	-5.450%	13	5,933	-30.836%
2026-07-09	3.7000	3.7000	3.6700	3.6700	-3.421%	3	5,931	-34.605%
2026-07-08	3.6800	3.9000	3.5000	3.8000	-2.564%	30	5,938	-36.842%
2026-07-07	4.1000	4.4100	3.9000	3.9000	+8.333%	51	5,950	-38.462%
2026-07-06	4.0000	4.0000	3.3500	3.6000	-6.494%	86	5,913	-33.333%
2026-07-02	3.8700	4.0000	3.5500	3.8500	+8.451%	323	5,759	-37.662%
2026-07-01	3.7500	3.7500	3.5500	3.5500	0.000%	3	5,759	-32.394%
2026-06-30	3.8700	3.8700	3.5500	3.5500	-5.333%	55	5,759	-32.394%
2026-06-29	3.7500	3.8500	3.6300	3.7500	-3.351%	44	5,707	-36.000%
2026-06-26	4.1500	4.2000	3.8500	3.8800	-1.772%	72	5,697	-38.144%
2026-06-25	4.0300	4.0300	3.8000	3.9500	-3.423%	7	5,642	-39.241%
2026-06-24	3.9000	4.0900	3.8500	4.0900	+2.250%	193	5,645	-41.320%
2026-06-23	3.8800	4.0700	3.7000	4.0000	+16.959%	392	5,501	-40.000%
2026-06-22	3.4000	3.6500	3.3400	3.4200	+1.183%	169	5,265	-29.825%
2026-06-18	3.5500	3.5500	3.2500	3.3800	-2.029%	139	5,317	-28.994%
2026-06-17	3.4000	3.4800	3.2500	3.4500	-1.429%	245	5,317	-30.435%
2026-06-16	3.3200	3.5000	3.2000	3.5000	+6.061%	356	5,317	-31.429%
2026-06-15	3.1700	3.3000	3.1000	3.3000	-5.714%	253	5,183	-27.273%
2026-06-12	3.8000	3.8000	3.4000	3.5000	+1.449%	27	5,183	-31.429%
2026-06-11	3.7700	3.9000	3.3600	3.4500	-8.730%	307	5,183	-30.435%
2026-06-10	3.5500	3.8000	3.4500	3.7800	+11.176%	133	5,187	-36.508%
2026-06-09	3.6000	4.0000	3.2500	3.4000	-0.875%	791	5,188	-29.412%
2026-06-08	3.4500	3.8900	3.3300	3.4300	-6.027%	527	5,022	-30.029%
2026-06-05	3.3000	3.7500	3.2300	3.6500	+14.063%	373	5,102	-34.247%
2026-06-04	3.3500	3.4000	3.2000	3.2000	+0.946%	14	4,841	-25.000%
2026-06-03	3.2500	3.3000	3.1500	3.1700	-2.462%	26	4,840	-24.290%
2026-06-02	3.1100	3.2500	3.1000	3.2500	-1.813%	143	4,838	-26.154%
2026-06-01	3.2000	3.3100	3.1500	3.3100	+6.774%	79	4,838	-27.492%
2026-05-29	3.3500	3.4500	3.1000	3.1000	0.000%	166	4,845	-22.581%
2026-05-28	3.1000	3.1000	3.1000	3.1000	-4.615%	1	4,697	-22.581%
2026-05-27	3.2100	3.2700	3.1000	3.2500	+4.839%	14	4,698	-26.154%
2026-05-26	3.0000	3.2000	3.0000	3.1000	+1.639%	538	4,697	-22.581%
2026-05-22	3.2800	3.2800	3.0500	3.0500	-6.154%	79	4,210	-21.311%
2026-05-21	3.3500	3.5000	3.2000	3.2500	-2.985%	192	4,310	-26.154%
2026-05-20	3.2000	3.3500	3.2000	3.3500	+0.601%	25	4,310	-28.358%
2026-05-19	3.3700	3.4000	3.3000	3.3300	-2.059%	73	4,133	-27.928%
2026-05-18	3.3000	3.4000	3.2500	3.4000	+3.343%	346	4,133	-29.412%
2026-05-15	3.4200	3.4200	3.2500	3.2900	-0.303%	77	4,133	-27.052%
2026-05-14	3.2700	3.3000	3.1800	3.3000	+4.762%	20	4,008	-27.273%
2026-05-13	3.2300	3.2700	3.1500	3.1500	-5.970%	19	4,009	-23.810%
2026-05-12	3.3000	3.4900	3.3000	3.3500	+4.688%	241	4,009	-28.358%
2026-05-11	3.3500	3.3500	3.2000	3.2000	-3.323%	44	4,009	-25.000%
2026-05-08	3.4500	3.4500	3.2500	3.3100	-4.058%	582	4,214	-27.492%
2026-05-07	3.4000	3.5500	3.3500	3.4500	+1.471%	428	4,032	-30.435%
2026-05-06	3.3900	3.5300	3.3500	3.4000	-2.857%	627	4,017	-29.412%
2026-05-05	3.3500	3.5500	3.3500	3.5000	-1.961%	44	3,500	-31.429%
2026-05-04	3.7000	3.8000	3.4500	3.5700	+2.000%	298	3,501	-32.773%
2026-05-01	3.5000	3.5600	3.4000	3.5000	-1.408%	174	3,423	-31.429%
2026-04-30	3.6000	3.6500	3.5100	3.5500	-5.333%	697	3,423	-32.394%
2026-04-29	3.8500	3.9500	3.7000	3.7500	-3.846%	126	2,976	-36.000%
2026-04-28	3.9500	4.1500	3.9000	3.9000	+3.175%	98	2,996	-38.462%
2026-04-27	3.9200	4.0000	3.7500	3.7800	-4.786%	59	2,971	-36.508%
2026-04-24	4.1200	4.2000	3.6000	3.9700	-8.736%	411	2,939	-39.547%
2026-04-23	4.1800	4.5200	4.1000	4.3500	+1.163%	82	2,841	-44.828%
2026-04-22	4.3100	4.3100	4.3000	4.3000	+1.176%	14	2,853	-44.186%
2026-04-21	4.1900	4.3600	4.1900	4.2500	+1.432%	22	2,856	-43.529%
2026-04-20	4.0200	4.2500	4.0200	4.1900	-0.238%	70	2,856	-42.721%
2026-04-17	4.1500	4.2400	4.0500	4.2000	-4.328%	31	2,847	-42.857%
2026-04-16	4.2500	4.4000	4.2200	4.3900	-1.790%	66	2,859	-45.330%
2026-04-15	4.3500	4.5000	4.3200	4.4700	-2.826%	54	2,868	-46.309%
2026-04-14	4.8200	4.8200	4.4500	4.6000	-4.167%	30	2,851	-47.826%
2026-04-13	4.9500	4.9500	4.8000	4.8000	-1.031%	86	2,866	-50.000%
2026-04-10	4.9900	4.9900	4.8000	4.8500	-2.020%	13	2,803	-50.515%
2026-04-09	5.0000	5.1200	4.9500	4.9500	-1.980%	100	2,807	-51.515%
2026-04-08	5.2500	5.3200	5.0000	5.0500	-12.174%	44	2,767	-52.475%
2026-04-07	5.5800	5.7900	5.5400	5.7500	+2.679%	19	2,768	-58.261%
2026-04-06	5.6500	5.6700	5.5300	5.6000	-2.609%	38	2,762	-57.143%
2026-04-02	5.9900	5.9900	5.6800	5.7500	0.000%	18	2,757	-58.261%
2026-04-01	5.7800	5.8000	5.5500	5.7500	-2.542%	261	2,757	-58.261%
2026-03-31	6.1500	6.2500	5.9000	5.9000	-9.231%	53	2,851	-59.322%
2026-03-30	5.9200	6.5000	5.9200	6.5000	+3.175%	178	2,841	-63.077%
2026-03-27	5.6000	6.4000	5.6000	6.3000	+5.882%	117	2,735	-61.905%
2026-03-26	5.6500	6.0000	5.5900	5.9500	+6.822%	449	2,685	-59.664%
2026-03-25	5.7600	5.7600	5.5000	5.5700	-3.130%	398	2,488	-56.912%
2026-03-24	5.8900	6.0000	5.5000	5.7500	0.000%	2,905	2,242	-58.261%
2026-03-23	5.2500	5.9200	5.2000	5.7500	+0.174%	1,083	2,187	-58.261%
2026-03-20	5.6100	5.9500	5.4000	5.7400	+3.423%	3,868	2,043	-58.188%
2026-03-19	5.5000	5.7500	5.2000	5.5500	+2.778%	2,547	1,919	-56.757%
2026-03-18	5.2400	5.5000	5.1600	5.4000	+5.882%	525	1,978	-55.556%
2026-03-17	5.0500	5.2000	4.9000	5.1000	-1.923%	306	1,931	-52.941%
2026-03-16	5.3000	5.6000	4.9000	5.2000	-3.704%	4,004	1,909	-53.846%
2026-03-13	5.1000	5.7000	4.9000	5.4000	+4.854%	1,224	2,022	-55.556%
2026-03-12	5.0500	5.4300	4.9000	5.1500	+5.102%	871	1,789	-53.398%
2026-03-11	4.8700	5.2000	4.3900	4.9000	+1.031%	757	1,788	-51.020%
2026-03-10	5.0100	5.0500	4.1000	4.8500	0.000%	1,459	1,726	-50.515%
2026-03-09	5.5000	5.7000	4.7500	4.8500	-7.619%	1,663	1,717	-50.515%
2026-03-06	5.3500	5.5000	5.0000	5.2500	+1.942%	1,234	1,586	-54.286%
2026-03-05	4.9900	5.4000	4.8000	5.1500	+5.102%	807	1,454	-53.398%
2026-03-04	5.4700	5.4700	4.6900	4.9000	-8.582%	3,103	1,379	-51.020%
2026-03-03	5.3900	5.7300	5.3600	5.3600	+6.561%	107	1,309	-55.224%
2026-03-02	5.2100	5.3000	4.8000	5.0300	-0.789%	1,240	1,258	-52.286%
2026-02-27	5.2300	5.3000	4.8500	5.0700	+1.400%	377	1,048	-52.663%
2026-02-26	4.7500	5.3000	4.5200	5.0000	+6.610%	891	1,007	-52.000%
2026-02-25	5.1200	5.1200	4.5500	4.6900	-4.286%	392	896	-48.827%
2026-02-24	5.1800	5.3900	4.8000	4.9000	0.000%	137	896	-51.020%
2026-02-23	5.2400	5.4000	4.7500	4.9000	-4.854%	382	874	-51.020%
2026-02-20	5.2400	5.2400	4.9800	5.1500	-1.718%	44	720	-53.398%
2026-02-19	5.1000	5.2500	5.0500	5.2400	+6.939%	18	724	-54.198%
2026-02-18	5.1900	5.2800	4.9000	4.9000	-5.769%	72	714	-51.020%
2026-02-17	5.4400	5.5000	4.8500	5.2000	-0.952%	154	681	-53.846%
2026-02-13	5.2000	5.3700	5.0500	5.2500	+1.942%	125	619	-54.286%
2026-02-12	4.8000	5.4000	4.4000	5.1500	+6.186%	228	619	-53.398%
2026-02-11	4.8000	5.0000	4.6700	4.8500	-3.770%	130	549	-50.515%
2026-02-10	4.8000	5.1000	4.4000	5.0400	+7.234%	148	550	-52.381%
2026-02-09	4.7000	4.7700	4.4000	4.7000	+0.213%	112	540	-48.936%
2026-02-06	5.2000	5.2600	4.6000	4.6900	-8.398%	105	519	-48.827%
2026-02-05	5.5000	5.5000	5.0000	5.1200	+6.004%	64	539	-53.125%
2026-02-04	4.6900	5.2700	4.6800	4.8300	+5.000%	81	528	-50.311%
2026-02-03	4.5700	4.8000	4.4000	4.6000	+3.371%	123	457	-47.826%
2026-02-02	4.6300	4.6300	4.3000	4.4500	-5.117%	87	418	-46.067%
2026-01-30	4.6900	4.9000	4.2800	4.6900	+6.591%	414	492	-48.827%
2026-01-29	4.3300	4.8000	4.0500	4.4000	+3.529%	186	458	-45.455%
2026-01-28	4.4700	4.8200	4.2200	4.2500	0.000%	46	439	-43.529%
2026-01-27	4.4400	4.5500	4.0000	4.2500	-2.299%	71	443	-43.529%
2026-01-26	4.3400	4.7500	4.0000	4.3500	+2.353%	149	426	-44.828%
2026-01-23	4.5200	4.5300	3.7500	4.2500	-2.299%	86	441	-43.529%
2026-01-22	4.4500	4.5000	4.3000	4.3500	-5.022%	40	451	-44.828%
2026-01-21	4.7000	4.7100	4.2500	4.5800	-6.531%	20	449	-47.598%
2026-01-20	4.5000	5.2000	4.4200	4.9000	+8.889%	45	446	-51.020%
2026-01-16	4.4500	4.7500	4.0600	4.5000	+6.888%	22	431	-46.667%
2026-01-15	4.4500	4.4500	4.2100	4.2100	-2.093%	4	431	-42.993%
2026-01-14	4.3500	4.6000	4.0500	4.3000	+2.381%	75	431	-44.186%
2026-01-13	4.4000	4.4000	4.2000	4.2000	-1.176%	16	426	-42.857%
2026-01-12	4.4500	4.5000	4.0000	4.2500	-0.701%	126	420	-43.529%
2026-01-09	4.2800	4.2800	4.2800	4.2800	+20.563%	5	352	-43.925%
2026-01-08	4.9500	4.9500	3.5500	3.5500	-13.415%	7	352	-32.394%
2026-01-07	4.3500	4.6500	4.0000	4.1000	-9.492%	113	345	-41.463%
2026-01-06	4.3000	4.5400	4.3000	4.5300	+7.857%	5	281	-47.020%
2026-01-05	4.5000	4.5000	4.2000	4.2000	-1.176%	18	258	-42.857%
2026-01-02	4.7000	4.8000	4.2500	4.2500	-10.526%	81	258	-43.529%
2025-12-31	4.9500	4.9500	4.6000	4.7500	+7.955%	9	278	-49.474%
2025-12-30	4.2500	4.4000	4.2500	4.4000	-3.297%	7	278	-45.455%
2025-12-29	4.4300	4.5500	4.4300	4.5500	+2.709%	7	283	-47.253%
2025-12-26	4.4800	4.5500	4.4300	4.4300	-2.208%	12	281	-45.824%
2025-12-24	4.5300	4.5300	4.5300	4.5300	-6.598%	1	270	-47.020%
2025-12-23	4.3900	4.8500	4.3900	4.8500	+1.253%	101	270	-50.515%
2025-12-22	5.6500	5.6500	4.6000	4.7900	-0.208%	43	269	-49.896%
2025-12-19	4.4500	4.8000	4.4500	4.8000	+7.865%	3	249	-50.000%
2025-12-18	5.1200	5.1200	4.4500	4.4500	-8.247%	2	246	-46.067%
2025-12-17	4.9000	5.4000	4.8000	4.8500	+7.778%	62	244	-50.515%
2025-12-16	4.7300	5.0500	4.5000	4.5000	-5.263%	17	188	-46.667%
2025-12-15	4.5600	4.7500	4.4700	4.7500	0.000%	16	186	-49.474%
2025-12-12	4.8000	5.0000	4.5700	4.7500	+3.261%	48	180	-49.474%
2025-12-11	4.4000	4.6000	4.3000	4.6000	0.000%	4	140	-47.826%
2025-12-10	4.6000	4.8000	4.2500	4.6000	+2.222%	22	138	-47.826%
2025-12-09	4.4000	4.5000	4.4000	4.5000	-1.961%	3	119	-46.667%
2025-12-08	3.4500	4.7500	3.4500	4.5900	+2.000%	63	118	-47.712%
2025-12-05	4.9000	4.9000	4.4700	4.5000	-0.881%	11	73	-46.667%
2025-12-04	4.7500	5.1300	3.6000	4.5400	-4.421%	68	70	-47.137%
2025-12-03	5.2500	5.2500	4.6400	4.7500	-7.767%	7	77	-49.474%
2025-12-02	4.6000	5.2500	4.6000	5.1500	+3.000%	73	77	-53.398%
2025-12-01	5.4000	5.4000	4.9000	5.0000	0.000%	50	98	-52.000%
2025-11-28	5.0000	5.0000	5.0000	5.0000	-7.579%	1	62	-52.000%
2025-11-26	5.0000	5.5000	5.0000	5.4100	+0.185%	5	57	-55.638%
2025-11-25	5.5000	5.6100	5.3500	5.4000	+3.846%	12	57	-55.556%
2025-11-24	5.2000	5.2000	5.2000	5.2000	+1.961%	2	45	-53.846%
2025-11-21	5.3500	6.0000	5.1000	5.1000	-1.354%	32	43	-52.941%
2025-11-20	6.5000	6.5000	4.5000	5.1700	0.000%	17	0	-53.578%