Dark

TQQQ20280121P27.5
TQQQ Jan 21 2028 27.50 Put (TQQQ280121P00027500)
option OPRA

EOD

Aug 10, 2026

3.90-1.266%(-0.05)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.9500	4.0000	3.6500	3.9000	-1.266%	53	1,553	0.000%
2026-08-07	4.0000	4.0000	3.9500	3.9500	-4.589%	16	1,558	-1.266%
2026-08-06	4.1000	4.1400	4.1000	4.1400	+1.471%	3	1,557	-5.797%
2026-08-05	3.7000	4.1000	3.7000	4.0800	-1.687%	58	1,566	-4.412%
2026-08-04	3.8800	4.2000	3.7500	4.1500	-4.598%	26	1,565	-6.024%
2026-08-03	3.9500	4.3500	3.9500	4.3500	-6.452%	31	1,559	-10.345%
2026-07-31	4.5000	4.7500	4.5000	4.6500	-2.105%	28	1,566	-16.129%
2026-07-30	4.7500	4.8300	4.7500	4.7500	+9.954%	52	1,570	-17.895%
2026-07-29	4.8500	5.1700	4.3200	4.3200	-12.727%	127	1,697	-9.722%
2026-07-27	5.1500	5.1500	4.9500	4.9500	-1.000%	51	1,593	-21.212%
2026-07-24	5.0000	5.0000	5.0000	5.0000	+6.383%	1	1,543	-22.000%
2026-07-20	4.7000	4.7000	4.7000	4.7000	0.000%	2	1,544	-17.021%
2026-07-17	4.5000	4.7000	4.5000	4.7000	+8.046%	4	1,542	-17.021%
2026-07-16	4.1000	4.3500	4.1000	4.3500	-1.136%	3	1,540	-10.345%
2026-07-15	4.3000	4.4500	4.3000	4.4000	+4.762%	5	1,542	-11.364%
2026-07-14	4.1000	4.4000	4.0500	4.2000	-3.448%	50	1,540	-7.143%
2026-07-13	5.4500	5.4500	4.0500	4.3500	-2.247%	32	1,542	-10.345%
2026-07-10	4.3500	4.4500	4.1000	4.4500	0.000%	11	1,541	-12.360%
2026-07-09	4.4700	4.4700	4.4200	4.4500	-0.670%	4	1,543	-12.360%
2026-07-08	4.5000	4.5000	4.4800	4.4800	+5.910%	31	1,543	-12.946%
2026-07-06	4.2300	4.2300	4.2300	4.2300	-7.033%	1	1,549	-7.801%
2026-07-02	4.4000	4.5500	4.1500	4.5500	+13.750%	8	1,547	-14.286%
2026-07-01	4.6000	4.6000	4.0000	4.0000	-6.977%	16	1,547	-2.500%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-4.444%	1	1,557	-9.302%
2026-06-29	4.3800	4.5000	4.3800	4.5000	-0.662%	3	1,558	-13.333%
2026-06-26	4.4500	4.6700	4.4500	4.5300	-1.522%	9	1,559	-13.907%
2026-06-25	4.6000	4.6000	4.3800	4.6000	+5.747%	5	1,559	-15.217%
2026-06-24	4.5200	4.5700	4.3500	4.3500	+1.163%	7	1,555	-10.345%
2026-06-23	4.2500	4.6000	4.2400	4.3000	+8.040%	17	1,558	-9.302%
2026-06-22	4.5200	4.5200	3.9100	3.9800	-4.096%	7	1,560	-2.010%
2026-06-18	4.2700	4.2700	4.0500	4.1500	+0.728%	6	1,562	-6.024%
2026-06-17	4.1200	4.1200	4.1200	4.1200	+3.000%	1	1,562	-5.340%
2026-06-16	4.0000	4.0000	4.0000	4.0000	+8.108%	1	1,562	-2.500%
2026-06-15	4.1500	4.1500	3.6900	3.7000	-7.035%	13	1,565	+5.405%
2026-06-12	4.0500	4.1500	3.9800	3.9800	-8.506%	19	1,565	-2.010%
2026-06-11	4.0000	4.3500	4.0000	4.3500	+1.874%	9	1,565	-10.345%
2026-06-10	4.1500	4.2700	3.9000	4.2700	+5.432%	9	1,565	-8.665%
2026-06-09	4.2000	4.2000	4.0500	4.0500	-3.571%	6	1,561	-3.704%
2026-06-08	4.2500	4.6500	3.8300	4.2000	-1.176%	21	1,563	-7.143%
2026-06-05	4.0500	4.2500	4.0500	4.2500	+10.390%	6	1,563	-8.235%
2026-06-04	3.7500	3.9200	3.6800	3.8500	+2.667%	19	1,565	+1.299%
2026-06-03	3.7500	4.0000	3.7500	3.7500	0.000%	12	1,561	+4.000%
2026-06-02	3.7000	3.7700	3.6500	3.7500	-0.531%	35	1,564	+4.000%
2026-06-01	3.9700	3.9700	3.7000	3.7700	0.000%	6	1,576	+3.448%
2026-05-29	3.9500	3.9800	3.7700	3.7700	-2.078%	7	1,574	+3.448%
2026-05-28	3.7500	3.9200	3.7500	3.8500	+0.522%	7	1,577	+1.299%
2026-05-27	3.8700	3.9700	3.7500	3.8300	+6.389%	11	1,578	+1.828%
2026-05-26	3.8000	3.8000	3.6000	3.6000	-2.703%	14	1,580	+8.333%
2026-05-22	4.0000	4.0000	3.6000	3.7000	-1.333%	48	1,585	+5.405%
2026-05-21	4.1000	4.1500	3.7500	3.7500	-3.846%	16	1,583	+4.000%
2026-05-20	3.8500	3.9000	3.8000	3.9000	+0.515%	8	1,583	0.000%
2026-05-19	4.0200	4.0500	3.8800	3.8800	-2.267%	13	1,576	+0.515%
2026-05-18	3.9700	4.0500	3.8800	3.9700	+4.199%	7	1,576	-1.763%
2026-05-15	3.9000	4.0500	3.7000	3.8100	+1.600%	27	1,576	+2.362%
2026-05-14	3.9000	3.9700	3.7500	3.7500	-2.850%	24	1,576	+4.000%
2026-05-13	3.7500	3.8600	3.7500	3.8600	-4.691%	3	1,566	+1.036%
2026-05-12	3.9500	4.1000	3.7800	4.0500	+3.846%	32	1,566	-3.704%
2026-05-11	3.6500	3.9000	3.6500	3.9000	+0.515%	9	1,566	0.000%
2026-05-08	3.6500	4.1500	3.6500	3.8800	-3.000%	17	1,583	+0.515%
2026-05-07	4.1000	4.2500	4.0000	4.0000	-3.148%	15	1,583	-2.500%
2026-05-06	4.4500	4.4500	3.9800	4.1300	-6.136%	11	1,575	-5.569%
2026-05-04	4.1000	4.4000	4.0500	4.4000	+6.024%	6	1,569	-11.364%
2026-05-01	4.1500	4.2500	4.0700	4.1500	-0.240%	7	1,564	-6.024%
2026-04-30	4.4000	4.4500	4.1600	4.1600	-6.935%	15	1,564	-6.250%
2026-04-29	4.4000	4.6800	4.4000	4.4700	-3.247%	9	1,561	-12.752%
2026-04-28	4.6000	4.6200	4.6000	4.6200	+8.706%	8	1,558	-15.584%
2026-04-27	4.4500	4.5000	4.2500	4.2500	-2.746%	7	1,566	-8.235%
2026-04-24	4.5500	4.7200	4.3700	4.3700	-11.717%	6	1,568	-10.755%
2026-04-23	5.2900	5.2900	4.9500	4.9500	-1.000%	4	1,570	-21.212%
2026-04-17	4.9600	5.0000	4.8000	5.0000	-4.762%	6	1,573	-22.000%
2026-04-16	5.2500	5.2500	5.2500	5.2500	+1.942%	2	1,575	-25.714%
2026-04-15	5.1500	5.1500	5.1000	5.1500	-3.738%	39	1,575	-24.272%
2026-04-14	5.3500	5.3500	5.2600	5.3500	-8.233%	67	1,610	-27.103%
2026-04-10	5.7000	5.8300	5.5000	5.8300	-1.186%	1,000	1,632	-33.105%
2026-04-09	5.9000	5.9000	5.9000	5.9000	-1.667%	1	1,458	-33.898%
2026-04-08	5.8000	6.1500	5.8000	6.0000	-11.111%	15	1,458	-35.000%
2026-04-07	6.5000	6.7500	6.5000	6.7500	+3.846%	7	1,458	-42.222%
2026-04-06	6.4500	6.5000	6.4500	6.5000	-2.985%	5	1,457	-40.000%
2026-04-02	6.7000	6.7000	6.7000	6.7000	+3.077%	4	1,475	-41.791%
2026-04-01	6.6500	6.7200	6.5000	6.5000	-8.062%	10	1,475	-40.000%
2026-03-31	7.2000	7.2000	7.0700	7.0700	-5.733%	21	1,473	-44.837%
2026-03-30	7.2000	7.8000	7.2000	7.5000	0.000%	258	1,452	-48.000%
2026-03-27	7.2100	7.5000	7.1000	7.5000	+7.143%	131	1,635	-48.000%
2026-03-26	6.7500	7.0000	6.6700	7.0000	+5.263%	22	1,692	-44.286%
2026-03-25	6.4700	6.6500	6.4500	6.6500	-1.481%	204	1,808	-41.353%
2026-03-24	6.7500	6.7800	6.4500	6.7500	+5.965%	88	1,826	-42.222%
2026-03-23	6.3000	6.3700	6.1500	6.3700	-5.208%	4	1,812	-38.776%
2026-03-20	6.6000	6.8100	6.4000	6.7200	+3.864%	67	1,811	-41.964%
2026-03-19	6.5000	6.7700	6.2500	6.4700	+7.119%	73	1,813	-39.722%
2026-03-18	6.0400	6.0400	6.0400	6.0400	+0.667%	2	1,847	-35.430%
2026-03-17	5.9500	6.0000	5.8100	6.0000	-1.478%	35	1,847	-35.000%
2026-03-16	5.9200	6.1100	5.9000	6.0900	-4.844%	79	1,871	-35.961%
2026-03-13	6.0500	6.5000	5.9200	6.4000	+4.918%	74	1,866	-39.063%
2026-03-12	6.1900	6.3000	5.8000	6.1000	+6.087%	58	1,852	-36.066%
2026-03-11	5.6500	5.8000	5.6500	5.7500	-0.862%	36	1,852	-32.174%
2026-03-10	5.4800	5.8000	5.4300	5.8000	+2.655%	5	1,844	-32.759%
2026-03-09	6.3200	6.4000	5.6500	5.6500	-5.201%	18	1,845	-30.973%
2026-03-06	6.2700	6.2700	5.9600	5.9600	+2.759%	11	1,845	-34.564%
2026-03-05	5.7000	5.9900	5.7000	5.8000	+1.754%	8	1,846	-32.759%
2026-03-04	6.1000	6.1000	5.7000	5.7000	-10.236%	16	1,844	-31.579%
2026-03-03	6.4000	6.4500	6.3500	6.3500	+8.177%	30	1,854	-38.583%
2026-03-02	6.0400	6.0400	5.8700	5.8700	+1.910%	15	1,853	-33.560%
2026-02-27	5.8900	5.9400	5.7600	5.7600	-1.538%	10	1,844	-32.292%
2026-02-26	5.6500	5.9100	5.6500	5.8500	+5.405%	8	1,846	-33.333%
2026-02-25	5.7900	5.7900	5.5500	5.5500	-3.478%	8	1,844	-29.730%
2026-02-24	5.9000	5.9000	5.7500	5.7500	-4.959%	8	1,844	-32.174%
2026-02-23	5.8900	6.1300	5.8900	6.0500	+2.542%	7	1,846	-35.537%
2026-02-20	5.9400	5.9800	5.8500	5.9000	-2.479%	20	1,843	-33.898%
2026-02-19	6.0000	6.0500	6.0000	6.0500	+5.401%	2	1,843	-35.537%
2026-02-18	5.7400	5.7400	5.7400	5.7400	-8.160%	2	1,841	-32.056%
2026-02-17	6.4000	6.4000	5.8600	6.2500	+4.866%	20	1,839	-37.600%
2026-02-13	6.2400	6.2700	5.9600	5.9600	-1.488%	12	1,845	-34.564%
2026-02-12	5.5000	6.0500	5.5000	6.0500	+11.009%	38	1,845	-35.537%
2026-02-11	5.5600	5.5600	5.4500	5.4500	+0.926%	14	1,839	-28.440%
2026-02-10	5.5800	5.5800	5.3900	5.4000	-1.818%	8	1,847	-27.778%
2026-02-09	5.9600	5.9600	5.4000	5.5000	-4.181%	8	1,845	-29.091%
2026-02-06	5.6600	6.0000	5.6600	5.7400	-5.902%	7	1,847	-32.056%
2026-02-05	6.1500	6.1500	5.6500	6.1000	+0.826%	15	1,850	-36.066%
2026-02-04	5.6800	6.0500	5.4700	6.0500	+9.009%	36	1,835	-35.537%
2026-02-03	5.2000	5.5500	5.2000	5.5500	+7.767%	3	1,802	-29.730%
2026-02-02	5.4100	5.4800	5.1500	5.1500	+2.183%	9	1,799	-24.272%
2026-01-30	5.4400	5.4400	5.0400	5.0400	-3.817%	4	1,798	-22.619%
2026-01-29	5.1500	5.4400	5.1500	5.2400	+6.939%	8	1,796	-25.573%
2026-01-28	5.1100	5.1100	4.9000	4.9000	-5.222%	5	1,803	-20.408%
2026-01-27	4.9600	5.1800	4.5500	5.1700	+9.072%	27	1,803	-24.565%
2026-01-26	4.9800	4.9800	4.7400	4.7400	+0.851%	4	1,802	-17.722%
2026-01-23	5.2700	5.2700	4.7000	4.7000	-4.082%	39	1,802	-17.021%
2026-01-22	5.2600	5.2600	4.9000	4.9000	-10.092%	65	1,837	-20.408%
2026-01-21	5.2600	5.4500	5.2000	5.4500	-2.679%	5	1,836	-28.440%
2026-01-20	5.0500	5.6900	5.0500	5.6000	+11.776%	70	1,838	-30.357%
2026-01-16	5.2000	5.5500	5.0100	5.0100	-4.571%	9	1,815	-22.156%
2026-01-15	5.0700	5.2500	4.8900	5.2500	+1.942%	43	1,815	-25.714%
2026-01-14	5.1000	5.7000	5.1000	5.1500	+0.980%	32	1,782	-24.272%
2026-01-13	4.9900	5.1000	4.8800	5.1000	+7.368%	6	1,783	-23.529%
2026-01-12	4.9700	5.1300	4.7500	4.7500	0.000%	15	1,781	-17.895%
2026-01-09	4.9000	4.9000	4.7500	4.7500	-9.696%	42	1,790	-17.895%
2026-01-08	4.6000	5.2600	4.6000	5.2600	+5.200%	8	1,820	-25.856%
2026-01-07	5.0500	5.1100	5.0000	5.0000	0.000%	8	1,820	-22.000%
2026-01-06	5.1000	5.2500	5.0000	5.0000	-2.913%	82	1,815	-22.000%
2026-01-02	6.1500	6.1500	5.1000	5.1500	0.000%	14	1,835	-24.272%
2025-12-31	5.1500	5.1500	5.1500	5.1500	-6.364%	1	1,832	-24.272%
2025-12-30	5.1500	5.5000	5.1500	5.5000	+7.843%	6	1,832	-29.091%
2025-12-29	5.1000	5.1000	5.1000	5.1000	-3.042%	4	1,832	-23.529%
2025-12-26	5.2700	5.2700	5.2600	5.2600	-2.230%	6	1,836	-25.856%
2025-12-23	5.3800	5.3800	5.3800	5.3800	+0.561%	2	1,830	-27.509%
2025-12-19	5.4500	5.4500	5.3500	5.3500	-4.464%	21	1,832	-27.103%
2025-12-18	5.6000	5.6000	5.6000	5.6000	+3.704%	1	1,813	-30.357%
2025-12-17	6.0600	6.0600	5.4000	5.4000	+8.000%	5	1,813	-27.778%
2025-12-12	5.4700	5.4700	5.0000	5.0000	-4.398%	45	1,808	-22.000%
2025-12-11	4.9500	5.2300	4.9500	5.2300	-2.243%	2	1,763	-25.430%
2025-12-08	5.5000	5.7500	5.2000	5.3500	-0.926%	15	1,762	-27.103%
2025-12-05	5.5000	5.5000	5.4000	5.4000	-4.425%	12	1,763	-27.778%
2025-12-03	6.2500	6.2500	5.6500	5.6500	-4.237%	75	1,769	-30.973%
2025-12-02	6.0000	6.0000	5.6500	5.9000	-7.813%	108	1,842	-33.898%
2025-12-01	6.0000	6.4000	6.0000	6.4000	-2.290%	3	1,856	-39.063%
2025-11-26	6.5500	6.5500	6.5500	6.5500	+2.025%	1	1,854	-40.458%
2025-11-25	6.3700	6.4200	6.3500	6.4200	-3.604%	45	1,854	-39.252%
2025-11-24	6.0000	6.6600	6.0000	6.6600	+7.246%	22	1,895	-41.441%
2025-11-21	6.6500	6.6500	6.2100	6.2100	-6.335%	11	1,915	-37.198%
2025-11-20	5.9500	8.5000	5.8000	6.6300	0.000%	4	0	-41.176%