Dark

TQQQ20280121P32.5
TQQQ Jan 21 2028 32.50 Put (TQQQ280121P00032500)
option OPRA

EOD

Aug 6, 2026

5.31-6.842%(-0.39)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.3100	5.3100	5.3100	5.3100	-6.842%	6	431	0.000%
2026-08-03	5.7000	5.7000	5.7000	5.7000	-8.065%	50	425	-6.842%
2026-07-31	6.0000	6.4000	6.0000	6.2000	-5.344%	19	425	-14.355%
2026-07-29	6.5500	6.5500	6.5500	6.5500	-0.758%	7	416	-18.931%
2026-07-27	6.6000	6.6000	6.6000	6.6000	+1.538%	1	409	-19.545%
2026-07-24	6.5000	6.5000	6.5000	6.5000	+4.839%	5	409	-18.308%
2026-07-20	6.2000	6.2000	6.2000	6.2000	+3.333%	2	409	-14.355%
2026-07-17	6.3300	6.3300	6.0000	6.0000	+9.091%	102	409	-11.500%
2026-07-10	5.8500	5.8500	5.5000	5.5000	0.000%	2	307	-3.455%
2026-07-09	5.7000	5.7500	5.5000	5.5000	-5.172%	9	311	-3.455%
2026-07-06	5.5500	5.8000	5.5500	5.8000	-3.333%	7	309	-8.448%
2026-07-02	4.8000	6.0000	4.8000	6.0000	+7.143%	8	304	-11.500%
2026-07-01	5.9500	5.9500	5.6000	5.6000	+2.564%	5	304	-5.179%
2026-06-30	5.7000	5.8500	5.4600	5.4600	-5.862%	17	305	-2.747%
2026-06-29	5.8000	5.8000	5.8000	5.8000	-1.695%	1	306	-8.448%
2026-06-26	6.1500	6.1500	5.9000	5.9000	+0.340%	2	305	-10.000%
2026-06-25	5.7500	6.0000	5.7500	5.8800	-2.000%	3	305	-9.694%
2026-06-23	5.7000	6.0000	5.7000	6.0000	+11.732%	9	304	-11.500%
2026-06-22	5.3300	5.3700	5.2700	5.3700	+2.677%	5	301	-1.117%
2026-06-18	5.3200	5.4000	5.1000	5.2300	-1.321%	14	300	+1.530%
2026-06-17	5.3500	5.4000	5.3000	5.3000	+3.718%	10	300	+0.189%
2026-06-16	5.1100	5.1100	5.1100	5.1100	+3.232%	1	300	+3.914%
2026-06-15	5.1500	5.1500	4.7500	4.9500	-9.672%	11	300	+7.273%
2026-06-12	5.4800	5.4800	5.4800	5.4800	-8.208%	1	300	-3.102%
2026-06-09	5.4000	5.9700	5.3300	5.9700	+9.541%	7	300	-11.055%
2026-06-08	5.4800	5.4800	5.4500	5.4500	+3.810%	2	297	-2.569%
2026-06-05	5.2500	5.2500	5.2500	5.2500	+2.539%	1	297	+1.143%
2026-06-04	4.9000	5.1200	4.8800	5.1200	+3.018%	5	297	+3.711%
2026-06-03	4.9700	4.9700	4.9700	4.9700	+2.474%	1	297	+6.841%
2026-06-02	4.8500	4.9000	4.6000	4.8500	-2.020%	9	297	+9.485%
2026-06-01	4.9500	5.1000	4.9200	4.9500	-3.883%	10	298	+7.273%
2026-05-29	4.8400	5.1500	4.8400	5.1500	+5.102%	6	296	+3.107%
2026-05-28	5.1000	5.2000	4.9000	4.9000	-3.922%	3	297	+8.367%
2026-05-27	4.9500	5.1000	4.8500	5.1000	+2.000%	6	296	+4.118%
2026-05-26	5.1500	5.1500	4.8500	5.0000	+5.485%	3	295	+6.200%
2026-05-22	4.8000	5.0000	4.7400	4.7400	-7.961%	15	294	+12.025%
2026-05-21	5.1500	5.1500	5.1500	5.1500	-4.630%	1	304	+3.107%
2026-05-12	5.4000	5.4000	5.4000	5.4000	+6.931%	10	304	-1.667%
2026-05-11	5.2500	5.2500	5.0500	5.0500	-7.339%	2	304	+5.149%
2026-05-05	5.3000	5.5500	5.3000	5.4500	-1.802%	7	313	-2.569%
2026-05-04	5.8000	5.8000	5.2500	5.5500	-1.770%	14	309	-4.324%
2026-05-01	5.4500	5.6500	5.4500	5.6500	-2.586%	11	312	-6.018%
2026-04-30	5.9700	5.9700	5.8000	5.8000	-3.333%	21	312	-8.448%
2026-04-27	6.0000	6.4700	6.0000	6.0000	-0.662%	31	313	-11.500%
2026-04-24	6.0400	6.0400	6.0400	6.0400	-4.279%	1	342	-12.086%
2026-04-23	6.3100	6.3100	6.3100	6.3100	-4.539%	10	342	-15.848%
2026-04-22	6.6100	6.6100	6.6100	6.6100	0.000%	4	342	-19.667%
2026-04-21	6.6100	6.6100	6.6100	6.6100	+4.589%	20	322	-19.667%
2026-04-17	5.2000	6.3500	5.2000	6.3200	-4.097%	6	322	-15.981%
2026-04-15	6.5900	6.5900	6.5900	6.5900	-4.493%	85	321	-19.423%
2026-04-14	7.0000	7.0000	6.9000	6.9000	-12.658%	3	248	-23.043%
2026-04-13	7.9000	7.9000	7.9000	7.9000	+4.636%	5	248	-32.785%
2026-04-10	7.5500	7.5500	7.5500	7.5500	-1.436%	1	248	-29.669%
2026-04-09	7.7500	7.7500	7.6600	7.6600	-3.038%	3	248	-30.679%
2026-04-08	7.9000	7.9000	7.9000	7.9000	-7.602%	2	248	-32.785%
2026-04-02	8.8000	8.8000	8.5500	8.5500	-1.724%	4	248	-37.895%
2026-04-01	8.7200	8.8500	8.5000	8.7000	-7.447%	30	248	-38.966%
2026-03-31	9.4000	9.4000	9.4000	9.4000	-0.106%	12	243	-43.511%
2026-03-30	9.4100	9.4100	9.4100	9.4100	-0.529%	1	232	-43.571%
2026-03-27	9.3000	9.4600	9.3000	9.4600	+5.111%	3	231	-43.869%
2026-03-26	8.8500	9.0000	8.6000	9.0000	+6.257%	45	231	-41.000%
2026-03-25	8.4500	8.5900	8.4100	8.4700	-1.512%	21	200	-37.308%
2026-03-24	8.7900	8.8500	8.5000	8.6000	+3.490%	90	190	-38.256%
2026-03-23	8.4200	8.4300	8.2900	8.3100	-4.592%	8	149	-36.101%
2026-03-20	8.6900	8.8500	8.4500	8.7100	+2.834%	58	149	-39.036%
2026-03-19	8.6000	8.7500	8.4100	8.4700	+5.087%	80	135	-37.308%
2026-03-18	8.0000	8.0600	7.9400	8.0600	+3.201%	18	127	-34.119%
2026-03-17	7.8000	7.8500	7.7500	7.8100	-2.375%	25	125	-32.010%
2026-03-16	7.9200	8.0800	7.9000	8.0000	-3.962%	38	125	-33.625%
2026-03-13	8.0500	8.4200	7.9500	8.3300	+5.044%	46	125	-36.255%
2026-03-12	8.0500	8.2000	7.9000	7.9300	-2.099%	68	125	-33.039%
2026-03-09	8.2000	8.2000	8.1000	8.1000	+1.631%	4	111	-34.444%
2026-03-06	8.1000	8.1000	7.9700	7.9700	+2.839%	4	122	-33.375%
2026-03-05	7.7000	7.8000	7.5500	7.7500	+3.333%	9	122	-31.484%
2026-03-04	7.9500	7.9500	7.4000	7.5000	-7.063%	35	119	-29.200%
2026-03-03	8.2000	8.5900	8.0700	8.0700	+4.534%	9	135	-34.201%
2026-03-02	7.8000	7.8000	7.7200	7.7200	0.000%	4	130	-31.218%
2026-02-27	7.7000	7.7400	7.6200	7.7200	+3.624%	32	130	-31.218%
2026-02-26	7.4200	7.4500	7.3500	7.4500	+2.759%	6	110	-28.725%
2026-02-25	7.2500	7.2500	7.2500	7.2500	-2.685%	2	106	-26.759%
2026-02-24	7.7000	7.7600	7.4500	7.4500	-7.338%	23	106	-28.725%
2026-02-23	7.7000	8.3600	7.7000	8.0400	+6.490%	14	103	-33.955%
2026-02-20	7.8500	7.8500	7.5500	7.5500	-3.205%	10	105	-29.669%
2026-02-19	8.5000	8.5000	7.7100	7.8000	0.000%	24	105	-31.923%
2026-02-18	7.5100	7.8000	7.5100	7.8000	0.000%	4	106	-31.923%
2026-02-13	7.8000	7.8000	7.8000	7.8000	+12.230%	2	106	-31.923%
2026-02-03	6.9500	6.9500	6.9500	6.9500	+2.206%	2	108	-23.597%
2026-02-02	7.0000	7.0000	6.8000	6.8000	-0.293%	6	106	-21.912%
2026-01-30	6.9500	6.9500	6.8200	6.8200	+3.333%	4	106	-22.141%
2026-01-28	6.6000	6.6000	6.6000	6.6000	+4.265%	2	110	-19.545%
2026-01-27	6.3300	6.3300	6.3300	6.3300	-3.945%	1	108	-16.114%
2026-01-26	6.6500	6.6500	6.5700	6.5900	+2.969%	8	109	-19.423%
2026-01-23	6.4000	6.4000	6.4000	6.4000	-8.046%	5	109	-17.031%
2026-01-22	6.9600	6.9600	6.9600	6.9600	-1.416%	2	109	-23.707%
2026-01-21	7.0600	7.0600	7.0600	7.0600	-2.889%	2	109	-24.788%
2026-01-20	7.5000	7.5000	7.2700	7.2700	+7.704%	4	109	-26.960%
2026-01-16	6.9000	6.9000	6.7500	6.7500	+2.584%	4	109	-21.333%
2026-01-15	6.7900	6.7900	6.5800	6.5800	-2.663%	4	109	-19.301%
2026-01-14	6.9000	6.9000	6.7600	6.7600	+1.961%	4	109	-21.450%
2026-01-13	6.7000	6.7000	6.6300	6.6300	+1.221%	4	109	-19.910%
2026-01-12	6.9000	6.9000	6.5200	6.5500	+0.769%	7	109	-18.931%
2026-01-09	6.6000	6.6000	6.5000	6.5000	-2.985%	54	110	-18.308%
2026-01-08	6.9000	6.9000	6.7000	6.7000	-0.446%	4	126	-20.746%
2026-01-05	6.7300	6.7300	6.7300	6.7300	-1.895%	3	88	-21.100%
2025-12-31	6.8600	6.8600	6.8600	6.8600	+0.146%	50	88	-22.595%
2025-12-24	6.8500	6.8500	6.8500	6.8500	-0.725%	6	82	-22.482%
2025-12-23	7.0400	7.0400	6.9000	6.9000	-7.383%	4	82	-23.043%
2025-12-19	7.4500	7.4500	7.4500	7.4500	-0.401%	1	81	-28.725%
2025-12-18	7.4800	7.4800	7.4800	7.4800	+2.466%	2	80	-29.011%
2025-12-12	7.3000	7.3000	7.3000	7.3000	+10.606%	2	81	-27.260%
2025-12-11	6.6000	6.6000	6.6000	6.6000	-2.222%	3	78	-19.545%
2025-12-10	6.7500	6.7500	6.7500	6.7500	-3.571%	1	78	-21.333%
2025-12-09	7.0000	7.0000	7.0000	7.0000	-3.448%	1	78	-24.143%
2025-12-05	7.2500	7.2500	7.2500	7.2500	-10.161%	40	78	-26.759%
2025-12-04	7.2000	8.0700	7.2000	8.0700	-6.489%	4	78	-34.201%
2025-11-25	8.6300	8.6300	8.6300	8.6300	-1.596%	2	75	-38.470%
2025-11-21	8.7700	8.7700	8.7700	8.7700	0.000%	1	73	-39.453%