Dark

TQQQ20280121P30
TQQQ Jan 21 2028 30.00 Put (TQQQ280121P00030000)
option OPRA

EOD

Oct 1, 2026

3.200.000%(0.00)602

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2500	3.5000	3.2000	3.2000	0.000%	602	2,878	0.000%
2026-09-30	3.1100	3.2000	3.0900	3.2000	-0.621%	449	3,174	0.000%
2026-09-29	3.2200	3.2200	3.2200	3.2200	-2.424%	6	3,533	-0.621%
2026-09-28	3.2500	3.3000	3.2300	3.3000	+4.101%	16	3,539	-3.030%
2026-09-25	3.2000	3.2300	3.1200	3.1700	-2.462%	109	3,532	+0.946%
2026-09-24	3.3200	3.3200	3.1500	3.2500	+3.175%	36	3,429	-1.538%
2026-09-23	3.1500	3.4000	3.1000	3.1500	+1.613%	61	3,423	+1.587%
2026-09-22	3.1500	3.1500	3.0600	3.1000	-0.322%	64	3,465	+3.226%
2026-09-21	3.4500	3.4500	3.0800	3.1100	-10.888%	625	3,466	+2.894%
2026-09-18	3.6400	3.7000	3.4900	3.4900	-3.056%	93	2,899	-8.309%
2026-09-17	3.7000	3.8500	3.6000	3.6000	-4.255%	58	2,988	-11.111%
2026-09-16	3.7300	3.8300	3.7000	3.7600	-4.082%	266	3,014	-14.894%
2026-09-15	3.8700	3.9500	3.8000	3.9200	+4.533%	75	2,848	-18.367%
2026-09-14	3.8500	4.4000	3.6500	3.7500	+2.740%	362	2,863	-14.667%
2026-09-11	3.8000	3.9500	3.6500	3.6500	-7.595%	790	2,729	-12.329%
2026-09-10	3.9000	3.9500	3.8000	3.9500	+17.910%	252	3,304	-18.987%
2026-09-09	3.7000	3.8700	3.3500	3.3500	-11.376%	253	3,105	-4.478%
2026-09-08	3.7100	3.9000	3.7100	3.7800	+2.162%	55	3,005	-15.344%
2026-09-04	3.8700	4.0000	3.6000	3.7000	+1.370%	148	3,016	-13.514%
2026-09-03	4.0000	4.0000	3.6500	3.6500	-10.976%	74	3,016	-12.329%
2026-09-02	4.2000	4.2000	4.1000	4.1000	-1.914%	17	3,022	-21.951%
2026-09-01	4.7400	4.7400	4.0800	4.1800	+1.951%	128	3,040	-23.445%
2026-08-31	4.2000	4.3200	4.0800	4.1000	-1.205%	74	3,009	-21.951%
2026-08-28	4.1500	4.2500	3.9000	4.1500	-4.598%	104	2,998	-22.892%
2026-08-27	4.2500	4.3500	3.9500	4.3500	+1.163%	142	2,982	-26.437%
2026-08-26	4.3700	4.4000	4.2500	4.3000	-2.273%	56	2,910	-25.581%
2026-08-25	4.3000	4.4000	4.3000	4.4000	-2.222%	142	2,959	-27.273%
2026-08-24	4.4500	4.6000	4.3500	4.5000	+1.124%	841	2,929	-28.889%
2026-08-21	4.2500	4.4500	4.2500	4.4500	0.000%	25	2,159	-28.090%
2026-08-20	4.4000	4.5500	4.4000	4.4500	+1.136%	16	2,170	-28.090%
2026-08-19	4.1000	4.4000	4.1000	4.4000	-1.566%	36	2,165	-27.273%
2026-08-18	4.3500	4.6700	4.3500	4.4700	+9.828%	197	2,246	-28.412%
2026-08-17	4.3700	4.3700	4.0500	4.0700	-3.555%	529	2,194	-21.376%
2026-08-14	4.1100	4.2500	4.1100	4.2200	+0.957%	76	2,227	-24.171%
2026-08-13	4.2500	4.2500	4.1000	4.1800	-0.713%	312	2,356	-23.445%
2026-08-12	4.3000	4.5400	4.1500	4.2100	-3.218%	348	2,147	-23.990%
2026-08-11	4.4700	4.6100	4.3500	4.3500	-2.466%	171	1,977	-26.437%
2026-08-10	4.4500	4.6500	4.4500	4.4600	-1.978%	16	1,898	-28.251%
2026-08-07	4.6900	4.6900	4.5500	4.5500	-5.992%	668	1,897	-29.670%
2026-08-06	4.8700	5.0000	4.6500	4.8400	+2.979%	18	1,887	-33.884%
2026-08-05	4.7000	4.7600	4.5800	4.7000	0.000%	53	1,884	-31.915%
2026-08-04	4.8000	4.8000	4.6000	4.7000	-6.931%	121	2,018	-31.915%
2026-08-03	5.2300	5.2300	4.8100	5.0500	-3.810%	85	1,933	-36.634%
2026-07-31	5.2500	5.6000	5.1000	5.2500	-5.405%	107	1,930	-39.048%
2026-07-30	5.5000	5.6800	5.4500	5.5500	-2.116%	65	1,962	-42.342%
2026-07-29	6.0000	6.0000	5.6000	5.6700	-2.241%	74	1,969	-43.563%
2026-07-28	5.8500	6.2000	5.6500	5.8000	0.000%	52	2,036	-44.828%
2026-07-27	5.8000	5.8000	5.7000	5.8000	+0.520%	3	2,006	-44.828%
2026-07-24	5.7300	5.9000	5.6000	5.7700	+3.036%	522	2,003	-44.541%
2026-07-23	5.5500	5.8500	5.3500	5.6000	+6.061%	1,229	1,817	-42.857%
2026-07-22	5.2500	5.3500	5.1400	5.2800	+0.571%	257	1,717	-39.394%
2026-07-21	5.4000	5.4500	5.2500	5.2500	-5.405%	315	1,880	-39.048%
2026-07-20	5.4500	5.5500	5.3100	5.5500	-4.310%	15	1,541	-42.342%
2026-07-17	5.5200	5.8500	5.4700	5.8000	+13.281%	64	1,533	-44.828%
2026-07-16	5.0500	5.1500	5.0500	5.1200	+2.400%	17	1,480	-37.500%
2026-07-15	4.8400	5.0500	4.8000	5.0000	+2.041%	8	1,476	-36.000%
2026-07-14	4.8800	4.9000	4.7800	4.9000	+0.410%	57	1,476	-34.694%
2026-07-13	5.8500	5.8500	4.7800	4.8800	+0.619%	70	1,481	-34.426%
2026-07-10	5.3000	5.3000	4.8500	4.8500	-3.000%	24	1,440	-34.021%
2026-07-09	4.8600	5.1000	4.8600	5.0000	-2.913%	6	1,440	-36.000%
2026-07-08	5.0500	5.1500	5.0500	5.1500	+4.888%	5	1,441	-37.864%
2026-07-07	5.2400	5.4100	4.9100	4.9100	-1.800%	9	1,443	-34.827%
2026-07-06	5.1900	5.1900	4.9500	5.0000	-3.846%	7	1,438	-36.000%
2026-07-02	4.8500	5.2000	4.8500	5.2000	+6.122%	12	1,438	-38.462%
2026-07-01	4.9000	4.9000	4.6500	4.9000	+2.941%	49	1,438	-34.694%
2026-06-30	4.7600	4.7600	4.7600	4.7600	-2.857%	1	1,447	-32.773%
2026-06-29	4.9000	4.9000	4.9000	4.9000	-4.483%	4	1,447	-34.694%
2026-06-26	5.5000	5.5000	5.1300	5.1300	-2.286%	12	1,443	-37.622%
2026-06-25	5.3500	5.3600	5.2500	5.2500	-1.869%	9	1,438	-39.048%
2026-06-24	5.2200	5.3500	5.2200	5.3500	+0.943%	4	1,438	-40.187%
2026-06-23	5.0000	5.3000	4.8500	5.3000	+9.278%	42	1,514	-39.623%
2026-06-22	4.9700	4.9700	4.8500	4.8500	+6.828%	2	1,494	-34.021%
2026-06-18	4.6600	4.7000	4.4500	4.5400	-1.304%	78	1,510	-29.515%
2026-06-17	4.5900	4.6500	4.5500	4.6000	-3.158%	6	1,510	-30.435%
2026-06-16	4.4600	4.7500	4.4000	4.7500	+6.264%	72	1,510	-32.632%
2026-06-15	4.3500	4.4700	4.1000	4.4700	-4.894%	75	1,687	-28.412%
2026-06-12	4.9000	4.9000	4.4900	4.7000	-1.261%	279	1,687	-31.915%
2026-06-11	5.1500	5.1500	4.7600	4.7600	-8.462%	31	1,687	-32.773%
2026-06-10	4.9000	5.4000	4.7000	5.2000	+10.403%	456	1,681	-38.462%
2026-06-09	4.4800	5.3500	4.4800	4.7100	+0.641%	54	1,612	-32.059%
2026-06-08	4.6000	5.1500	4.5000	4.6800	-4.684%	438	1,595	-31.624%
2026-06-05	4.2000	4.9100	4.2000	4.9100	+15.802%	80	1,558	-34.827%
2026-06-04	4.2200	4.3200	4.1600	4.2400	-0.469%	42	1,564	-24.528%
2026-06-03	4.3000	4.4300	4.1000	4.2600	+0.948%	71	1,556	-24.883%
2026-06-02	4.1000	4.2500	3.6500	4.2200	-0.706%	53	1,589	-24.171%
2026-06-01	4.1400	4.3000	4.1400	4.2500	0.000%	112	1,591	-24.706%
2026-05-29	4.2500	4.3500	4.1000	4.2500	+0.711%	178	1,524	-24.706%
2026-05-28	4.3500	4.4000	4.1000	4.2200	-2.989%	120	1,472	-24.171%
2026-05-27	4.2900	4.4000	4.1500	4.3500	+6.618%	64	1,450	-26.437%
2026-05-26	4.2500	4.3000	4.0800	4.0800	-1.449%	54	1,427	-21.569%
2026-05-22	4.3500	4.3700	4.1100	4.1400	-2.588%	98	1,385	-22.705%
2026-05-21	4.5500	4.5500	4.2500	4.2500	-13.265%	12	1,293	-24.706%
2026-05-20	4.4000	4.9000	4.4000	4.9000	+7.692%	9	1,293	-34.694%
2026-05-19	4.4500	4.6700	4.4500	4.5500	-3.191%	17	1,316	-29.670%
2026-05-18	4.5900	4.7000	4.4500	4.7000	+7.551%	305	1,316	-31.915%
2026-05-15	4.5700	4.6000	4.3000	4.3700	+1.628%	19	1,316	-26.773%
2026-05-14	4.8000	4.8000	4.3000	4.3000	0.000%	12	1,283	-25.581%
2026-05-13	4.6200	4.6200	4.3000	4.3000	-7.527%	14	1,291	-25.581%
2026-05-12	4.4800	4.6900	4.4800	4.6500	+5.682%	21	1,291	-31.183%
2026-05-11	4.5000	4.5500	4.3400	4.4000	-2.222%	40	1,291	-27.273%
2026-05-08	4.2800	4.6500	4.2800	4.5000	-4.255%	25	1,296	-28.889%
2026-05-07	4.7000	4.7000	4.5000	4.7000	+3.753%	11	1,289	-31.915%
2026-05-06	4.9300	4.9300	4.5300	4.5300	-3.205%	9	1,291	-29.360%
2026-05-05	4.7000	4.7400	4.6000	4.6800	-2.905%	9	1,293	-31.624%
2026-05-04	4.9900	5.0200	4.5000	4.8200	+2.335%	26	1,285	-33.610%
2026-05-01	4.8500	4.8500	4.7000	4.7100	-4.462%	64	1,339	-32.059%
2026-04-30	5.4400	5.4400	4.9300	4.9300	-5.010%	124	1,339	-35.091%
2026-04-29	5.2100	5.3700	5.1900	5.1900	-5.636%	95	1,349	-38.343%
2026-04-28	5.3000	5.5000	5.3000	5.5000	+3.774%	3	1,286	-41.818%
2026-04-27	5.6700	5.6700	5.1300	5.3000	-4.505%	76	1,285	-39.623%
2026-04-24	5.4000	5.5500	4.9500	5.5500	-5.932%	659	1,270	-42.342%
2026-04-23	5.9000	5.9000	5.9000	5.9000	+6.306%	1	1,166	-45.763%
2026-04-20	5.6300	5.6500	5.5500	5.5500	-2.632%	101	1,168	-42.342%
2026-04-17	5.7300	5.7500	5.5000	5.7000	-2.730%	173	1,067	-43.860%
2026-04-16	5.8500	5.8600	5.8500	5.8600	-1.180%	4	1,077	-45.392%
2026-04-15	5.9300	5.9300	5.9300	5.9300	-0.336%	1	1,076	-46.037%
2026-04-14	6.2500	6.2500	5.8000	5.9500	-7.031%	67	1,098	-46.218%
2026-04-13	6.5000	6.5000	6.4000	6.4000	-5.882%	33	1,084	-50.000%
2026-04-10	6.6500	6.8000	6.6000	6.8000	+10.569%	51	1,076	-52.941%
2026-04-09	6.7500	6.7500	6.1500	6.1500	-8.209%	6	1,075	-47.967%
2026-04-08	6.8000	7.2700	6.7000	6.7000	-10.067%	20	1,074	-52.239%
2026-04-07	7.4500	7.4500	7.4500	7.4500	+0.676%	1	1,075	-57.047%
2026-04-06	7.4700	7.5000	7.4000	7.4000	-1.333%	5	1,074	-56.757%
2026-04-02	8.0000	8.0000	7.5000	7.5000	-1.704%	5	1,087	-57.333%
2026-04-01	7.7200	7.8500	7.4800	7.6300	-5.217%	13	1,087	-58.060%
2026-03-31	8.3000	8.3500	8.0500	8.0500	-6.829%	41	1,085	-60.248%
2026-03-30	8.3500	8.6400	8.3000	8.6400	+0.465%	19	1,084	-62.963%
2026-03-27	8.2500	8.6000	7.9000	8.6000	+7.232%	38	1,071	-62.791%
2026-03-26	7.8500	8.0300	7.6600	8.0200	+6.791%	57	1,035	-60.100%
2026-03-25	7.5100	7.5500	7.4600	7.5100	-0.133%	8	996	-57.390%
2026-03-24	7.7400	7.7900	7.5000	7.5200	+2.313%	29	996	-57.447%
2026-03-23	7.2000	7.3500	7.0700	7.3500	-3.289%	17	995	-56.463%
2026-03-20	7.6000	7.9000	7.4500	7.6000	+2.013%	120	998	-57.895%
2026-03-19	7.5000	7.6000	7.3500	7.4500	+5.974%	65	960	-57.047%
2026-03-18	6.9500	7.0800	6.8600	7.0300	+3.231%	9	964	-54.481%
2026-03-17	6.7900	6.8900	6.7500	6.8100	-2.714%	24	957	-53.010%
2026-03-16	6.9200	7.0600	6.9200	7.0000	-5.020%	34	957	-54.286%
2026-03-13	7.0500	7.4500	6.8500	7.3700	+5.891%	47	965	-56.581%
2026-03-12	7.0900	7.0900	6.9200	6.9600	+3.881%	131	956	-54.023%
2026-03-11	6.6200	6.8000	6.6200	6.7000	-1.471%	14	869	-52.239%
2026-03-10	6.6000	6.8000	6.4700	6.8000	+4.615%	8	868	-52.941%
2026-03-09	7.2100	7.2500	6.5000	6.5000	-7.143%	41	865	-50.769%
2026-03-06	7.1000	7.1500	6.9600	7.0000	+4.322%	74	854	-54.286%
2026-03-05	6.6500	6.8000	6.5300	6.7100	+1.667%	22	856	-52.310%
2026-03-04	7.0600	7.0600	6.6000	6.6000	-7.950%	5	856	-51.515%
2026-03-03	7.3000	7.4000	7.1700	7.1700	+5.908%	7	857	-55.370%
2026-03-02	6.8500	6.9700	6.7700	6.7700	+1.652%	6	854	-52.733%
2026-02-27	6.5600	6.9100	6.5600	6.6600	-1.333%	24	853	-51.952%
2026-02-26	6.3500	6.8500	6.3500	6.7500	+4.651%	6	857	-52.593%
2026-02-25	6.5800	6.5800	6.2000	6.4500	-3.875%	15	851	-50.388%
2026-02-24	7.0100	7.0100	6.6500	6.7100	-0.886%	21	851	-52.310%
2026-02-23	6.8500	7.1100	6.7700	6.7700	-0.587%	11	865	-52.733%
2026-02-20	6.8900	6.9000	6.8100	6.8100	-0.729%	8	862	-53.010%
2026-02-19	6.9500	6.9500	6.8600	6.8600	+2.235%	4	864	-53.353%
2026-02-18	6.8000	6.8000	6.6800	6.7100	-4.823%	9	863	-52.310%
2026-02-17	6.5800	7.2300	6.5800	7.0500	+0.714%	8	867	-54.610%
2026-02-13	7.1400	7.1400	6.8000	7.0000	0.000%	80	792	-54.286%
2026-02-12	6.6000	7.0000	6.4000	7.0000	+10.585%	16	792	-54.286%
2026-02-11	6.3300	6.6500	6.3300	6.3300	-2.315%	15	791	-49.447%
2026-02-10	6.3200	6.4800	6.2400	6.4800	+4.348%	17	796	-50.617%
2026-02-09	6.4000	6.4000	6.2100	6.2100	+0.161%	4	783	-48.470%
2026-02-06	6.7500	6.7500	6.2000	6.2000	-8.148%	22	783	-48.387%
2026-02-05	7.0000	7.0300	6.7500	6.7500	+3.846%	16	771	-52.593%
2026-02-04	6.4900	7.0000	6.4100	6.5000	+4.000%	28	755	-50.769%
2026-02-03	6.1200	6.5000	6.0300	6.2500	+3.993%	10	732	-48.800%
2026-02-02	6.1500	6.1500	6.0100	6.0100	+4.522%	4	727	-46.755%
2026-01-30	6.4000	6.4000	5.7500	5.7500	-5.272%	5	727	-44.348%
2026-01-29	5.9500	6.4000	5.9500	6.0700	+7.624%	22	727	-47.282%
2026-01-28	5.7900	5.7900	5.6400	5.6400	-2.759%	4	715	-43.262%
2026-01-27	5.7600	5.8500	5.4600	5.8000	+1.754%	17	715	-44.828%
2026-01-26	5.6900	5.8500	5.6100	5.7000	-1.724%	16	723	-43.860%
2026-01-23	5.4500	5.9500	5.4500	5.8000	-0.855%	42	723	-44.828%
2026-01-22	6.2500	6.2500	5.8500	5.8500	-8.594%	17	686	-45.299%
2026-01-21	6.3000	6.4000	6.0500	6.4000	+0.946%	13	699	-50.000%
2026-01-20	6.2500	6.7000	6.2500	6.3400	+6.198%	23	696	-49.527%
2026-01-16	6.0900	6.0900	5.9700	5.9700	+1.186%	4	678	-46.399%
2026-01-15	5.7900	5.9000	5.6500	5.9000	-1.173%	18	678	-45.763%
2026-01-14	6.0800	6.2000	5.5000	5.9700	+3.646%	49	686	-46.399%
2026-01-13	5.6500	5.9000	5.6500	5.7600	-0.690%	10	641	-44.444%
2026-01-12	6.0900	6.0900	5.6000	5.8000	-0.172%	8	639	-44.828%
2026-01-09	5.8100	5.8100	5.8100	5.8100	-1.858%	5	637	-44.923%
2026-01-08	6.2000	6.2000	5.8500	5.9200	+2.069%	15	632	-45.946%
2026-01-06	5.8300	5.8500	5.6900	5.8000	-1.193%	455	621	-44.828%
2026-01-02	5.8700	5.8700	5.8700	5.8700	-8.992%	7	385	-45.486%
2025-12-31	6.4500	6.4500	6.4500	6.4500	+7.860%	1	384	-50.388%
2025-12-30	5.9800	5.9800	5.9800	5.9800	-2.606%	4	384	-46.488%
2025-12-29	6.1400	6.1400	6.1400	6.1400	+7.155%	1	382	-47.883%
2025-12-26	6.1500	6.1500	5.7300	5.7300	-4.659%	3	382	-44.154%
2025-12-24	6.6000	6.6000	6.0100	6.0100	-1.797%	4	378	-46.755%
2025-12-23	6.1700	6.1700	6.0500	6.1200	+12.294%	15	378	-47.712%
2025-12-22	5.4500	5.4500	5.4500	5.4500	-13.492%	1	386	-41.284%
2025-12-19	6.3000	6.3000	6.3000	6.3000	-1.099%	10	385	-49.206%
2025-12-12	6.2000	6.6000	6.0000	6.3700	+2.742%	62	395	-49.765%
2025-12-11	5.8000	6.2000	5.8000	6.2000	-1.587%	2	416	-48.387%
2025-12-10	6.1400	6.3000	6.1100	6.3000	+7.692%	22	415	-49.206%
2025-12-09	6.0000	6.0000	5.8500	5.8500	-3.306%	5	433	-45.299%
2025-12-08	6.0100	6.0500	6.0100	6.0500	0.000%	5	433	-47.107%
2025-12-05	6.1500	6.1500	6.0500	6.0500	-6.636%	103	431	-47.107%
2025-12-04	6.4800	6.4800	6.4800	6.4800	-1.520%	1	428	-50.617%
2025-12-03	6.5800	6.5800	6.5800	6.5800	-1.791%	3	427	-51.368%
2025-12-02	6.7000	6.7000	6.7000	6.7000	-7.459%	4	430	-52.239%
2025-11-28	6.8000	7.3200	6.4800	7.2400	+3.429%	43	426	-55.801%
2025-11-26	7.0000	7.0000	7.0000	7.0000	-4.372%	3	382	-54.286%
2025-11-25	7.3500	7.7300	7.3200	7.3200	+5.172%	41	382	-56.284%
2025-11-24	6.9600	6.9600	6.9600	6.9600	-6.452%	20	345	-54.023%
2025-11-20	7.0000	8.5500	7.0000	7.4400	0.000%	48	325	-56.989%