Dark

TQQQ20280121P35
TQQQ Jan 21 2028 35.00 Put (TQQQ280121P00035000)
option OPRA

EOD

Oct 1, 2026

4.35+5.583%(+0.23)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.3500	4.3500	4.3500	4.3500	+5.583%	20	1,461	0.000%
2026-09-30	4.2500	4.2500	4.0900	4.1200	-3.059%	157	1,441	+5.583%
2026-09-29	4.2000	4.2800	4.2000	4.2500	-1.848%	8	1,446	+2.353%
2026-09-28	4.4000	4.4000	4.2500	4.3300	+1.882%	19	1,451	+0.462%
2026-09-25	4.3000	4.3000	4.1000	4.2500	-1.163%	8	1,435	+2.353%
2026-09-24	4.4700	4.4700	4.1500	4.3000	+3.614%	21	1,431	+1.163%
2026-09-23	4.1500	4.2000	4.0200	4.1500	+1.716%	122	1,432	+4.819%
2026-09-22	3.8000	4.4000	3.8000	4.0800	-0.488%	140	1,404	+6.618%
2026-09-21	4.2100	4.3500	4.1000	4.1000	-12.766%	133	1,401	+6.098%
2026-09-18	4.9000	4.9500	4.7000	4.7000	-1.879%	28	1,382	-7.447%
2026-09-17	4.8500	4.9500	4.5700	4.7900	-6.078%	70	1,358	-9.186%
2026-09-16	4.9800	5.1700	4.9800	5.1000	0.000%	27	1,322	-14.706%
2026-09-15	5.0500	5.3500	5.0500	5.1000	-1.923%	23	1,311	-14.706%
2026-09-14	4.8500	5.2000	4.8500	5.2000	+7.216%	25	1,314	-16.346%
2026-09-11	5.0500	5.0500	4.8500	4.8500	-7.088%	37	1,289	-10.309%
2026-09-10	5.2000	5.2200	5.1500	5.2200	+5.242%	34	1,295	-16.667%
2026-09-09	5.1000	5.1000	4.9600	4.9600	-0.800%	108	1,373	-12.298%
2026-09-08	5.0000	5.0000	5.0000	5.0000	+6.383%	7	1,382	-13.000%
2026-09-04	4.9000	4.9300	4.7000	4.7000	-4.082%	12	1,443	-7.447%
2026-09-03	5.2000	5.2000	4.9000	4.9000	-8.582%	77	1,443	-11.224%
2026-09-02	5.4000	5.4300	5.3600	5.3600	-2.545%	7	1,380	-18.843%
2026-09-01	5.3300	5.6000	5.3300	5.5000	+2.230%	33	1,384	-20.909%
2026-08-31	5.4500	5.4500	5.3000	5.3800	-3.063%	71	1,359	-19.145%
2026-08-28	5.5500	5.5500	5.5500	5.5500	+0.909%	1	1,337	-21.622%
2026-08-27	5.5000	5.5000	5.5000	5.5000	-5.660%	1	1,338	-20.909%
2026-08-26	5.8300	5.8300	5.8300	5.8300	+2.641%	5	1,338	-25.386%
2026-08-25	5.6000	5.6800	5.6000	5.6800	-6.425%	2	1,333	-23.415%
2026-08-21	6.0700	6.0700	6.0700	6.0700	+2.881%	4	1,331	-28.336%
2026-08-20	5.7000	5.9000	5.7000	5.9000	+2.967%	6	1,331	-26.271%
2026-08-19	5.0500	5.7300	5.0500	5.7300	-2.716%	2	1,325	-24.084%
2026-08-18	5.8000	5.9000	5.6500	5.8900	+7.091%	17	1,327	-26.146%
2026-08-17	5.5000	5.5000	5.5000	5.5000	+0.733%	1	1,321	-20.909%
2026-08-13	5.5000	5.5000	5.2700	5.4600	-2.847%	202	1,335	-20.330%
2026-08-12	5.6000	5.8000	5.5000	5.6200	-1.920%	693	1,272	-22.598%
2026-08-11	5.8000	5.9500	5.7200	5.7300	-2.051%	291	1,070	-24.084%
2026-08-10	5.7900	6.1200	5.7500	5.8500	-2.500%	30	992	-25.641%
2026-08-07	6.0000	6.0000	6.0000	6.0000	-1.639%	1	1,001	-27.500%
2026-08-05	6.0000	6.1000	5.9000	6.1000	+0.826%	26	1,005	-28.689%
2026-08-04	6.0400	6.1000	5.9000	6.0500	-5.024%	16	997	-28.099%
2026-08-03	6.7500	6.7500	6.3700	6.3700	-9.000%	11	1,003	-31.711%
2026-07-31	7.0500	7.0500	7.0000	7.0000	-1.130%	6	992	-37.857%
2026-07-30	7.0800	7.0800	7.0800	7.0800	-6.842%	15	992	-38.559%
2026-07-29	7.6000	7.6000	7.6000	7.6000	+2.288%	2	977	-42.763%
2026-07-28	7.4000	7.9000	7.2300	7.4300	+2.766%	90	1,114	-41.454%
2026-07-27	7.4000	7.8000	7.2300	7.2300	-4.238%	340	1,120	-39.834%
2026-07-24	7.4000	7.5500	6.9500	7.5500	+2.721%	453	928	-42.384%
2026-07-23	7.0000	7.4000	7.0000	7.3500	+10.030%	14	919	-40.816%
2026-07-20	6.6800	6.6800	6.6800	6.6800	-8.743%	1	920	-34.880%
2026-07-17	7.0000	7.3200	7.0000	7.3200	+11.246%	22	919	-40.574%
2026-07-16	6.6000	6.6000	6.5800	6.5800	+1.858%	6	905	-33.891%
2026-07-15	6.8000	6.8300	5.6000	6.4600	+1.732%	9	904	-32.663%
2026-07-10	6.3500	6.3500	6.3500	6.3500	-2.308%	1	904	-31.496%
2026-07-09	6.4000	6.5000	6.4000	6.5000	-17.197%	36	904	-33.077%
2026-07-08	6.9500	7.8500	6.5000	7.8500	+12.143%	20	868	-44.586%
2026-07-07	6.8000	7.0000	6.8000	7.0000	+7.692%	9	913	-37.857%
2026-07-06	6.5000	6.6000	6.2400	6.5000	-12.162%	62	910	-33.077%
2026-07-02	5.9500	7.4000	5.9500	7.4000	+21.311%	79	842	-41.216%
2026-07-01	6.3000	6.3500	6.0800	6.1000	-2.087%	22	842	-28.689%
2026-06-30	6.2300	6.2300	6.2300	6.2300	-4.154%	2	850	-30.177%
2026-06-29	6.7000	6.7000	6.5000	6.5000	-4.130%	3	848	-33.077%
2026-06-26	6.8300	6.8300	6.7800	6.7800	+0.444%	6	849	-35.841%
2026-06-25	6.6000	7.1500	6.6000	6.7500	-0.295%	14	851	-35.556%
2026-06-24	7.0500	7.0500	6.6500	6.7700	+3.994%	14	850	-35.746%
2026-06-23	6.5000	6.5100	6.5000	6.5100	+7.603%	30	842	-33.180%
2026-06-22	5.7000	6.0500	5.7000	6.0500	+1.681%	6	812	-28.099%
2026-06-18	6.0000	6.0500	5.6500	5.9500	-4.647%	19	804	-26.891%
2026-06-17	5.6000	6.2400	5.6000	6.2400	+4.000%	18	804	-30.288%
2026-06-16	5.5000	6.0000	5.5000	6.0000	+5.263%	108	804	-27.500%
2026-06-15	5.7000	5.7000	5.4800	5.7000	-4.202%	128	787	-23.684%
2026-06-12	6.2500	6.4500	5.7600	5.9500	-3.252%	738	787	-26.891%
2026-06-11	6.5500	6.8000	5.9000	6.1500	-8.482%	357	787	-29.268%
2026-06-10	6.5000	6.7400	6.5000	6.7200	-1.176%	6	794	-35.268%
2026-06-09	5.9900	7.0000	5.9900	6.8000	+9.677%	7	797	-36.029%
2026-06-08	6.2200	6.2200	6.2000	6.2000	0.000%	3	795	-29.839%
2026-06-05	5.8000	6.2500	5.8000	6.2000	+10.124%	13	794	-29.839%
2026-06-04	5.2000	5.7000	5.2000	5.6300	+1.077%	10	788	-22.735%
2026-06-03	5.5000	5.5800	5.3500	5.5700	+6.095%	11	782	-21.903%
2026-06-02	5.8400	5.8400	5.2500	5.2500	-3.670%	6	777	-17.143%
2026-06-01	5.7400	5.7400	5.2800	5.4500	-3.540%	28	778	-20.183%
2026-05-29	5.4000	5.6500	5.3800	5.6500	+1.802%	15	804	-23.009%
2026-05-28	5.8500	5.8500	5.4900	5.5500	-3.478%	8	806	-21.622%
2026-05-27	5.7500	5.7500	5.7500	5.7500	+5.505%	2	802	-24.348%
2026-05-26	5.2000	5.4500	5.2000	5.4500	-1.802%	22	801	-20.183%
2026-05-22	5.4000	5.5500	5.4000	5.5500	-1.770%	52	801	-21.622%
2026-05-21	5.6500	5.6500	5.6500	5.6500	+0.534%	1	799	-23.009%
2026-05-20	5.5000	5.6300	5.5000	5.6200	-7.107%	21	799	-22.598%
2026-05-19	6.0300	6.2000	6.0000	6.0500	+2.196%	12	794	-28.099%
2026-05-18	5.8000	5.9200	5.7700	5.9200	-2.951%	9	794	-26.520%
2026-05-15	6.1000	6.1000	6.1000	6.1000	-3.175%	1	794	-28.689%
2026-05-14	5.8000	6.3000	5.6000	6.3000	+7.692%	58	783	-30.952%
2026-05-13	5.8500	5.8500	5.8500	5.8500	-0.510%	5	788	-25.641%
2026-05-12	5.9100	6.0000	5.8000	5.8800	+3.887%	55	788	-26.020%
2026-05-11	5.4000	5.9600	5.4000	5.6600	-3.248%	7	788	-23.145%
2026-05-08	5.8700	5.8900	5.6900	5.8500	-5.645%	28	741	-25.641%
2026-05-07	5.7000	6.3200	5.7000	6.2000	+3.333%	16	738	-29.839%
2026-05-06	6.0300	7.0000	6.0000	6.0000	-4.762%	30	724	-27.500%
2026-05-05	6.0800	6.3300	6.0000	6.3000	+1.449%	17	733	-30.952%
2026-05-04	6.2500	6.6500	6.2100	6.2100	-2.512%	16	740	-29.952%
2026-05-01	6.4000	6.4200	6.1400	6.3700	-0.779%	51	746	-31.711%
2026-04-30	7.3100	7.3100	5.3500	6.4200	-6.957%	113	746	-32.243%
2026-04-28	6.9000	6.9000	6.9000	6.9000	+1.322%	1	651	-36.957%
2026-04-27	6.8100	6.8100	6.8100	6.8100	-1.304%	10	650	-36.123%
2026-04-24	6.0500	7.6000	6.0500	6.9000	-6.757%	46	650	-36.957%
2026-04-23	7.4000	7.6000	7.4000	7.4000	+0.407%	4	640	-41.216%
2026-04-22	7.3500	7.3700	7.1700	7.3700	+0.959%	60	639	-40.977%
2026-04-21	7.3000	7.5100	7.3000	7.3000	-0.680%	31	662	-40.411%
2026-04-20	7.3500	7.4000	7.0500	7.3500	-0.541%	90	662	-40.816%
2026-04-17	7.3300	7.4000	7.3000	7.3900	-4.026%	18	732	-41.137%
2026-04-16	7.8500	7.8500	7.6000	7.7000	+1.050%	16	749	-43.506%
2026-04-15	7.5900	7.8900	7.5300	7.6200	-4.750%	27	760	-42.913%
2026-04-14	7.8800	8.2700	7.8000	8.0000	-4.077%	52	762	-45.625%
2026-04-13	8.3900	8.4500	8.3400	8.3400	-1.302%	32	802	-47.842%
2026-04-10	8.2500	8.4500	8.2500	8.4500	-3.429%	8	772	-48.521%
2026-04-09	8.8900	8.8900	8.7500	8.7500	+0.459%	43	771	-50.286%
2026-04-08	9.2700	9.2700	8.7100	8.7100	-10.206%	12	733	-50.057%
2026-04-07	9.7000	10.0000	9.7000	9.7000	+0.727%	269	738	-55.155%
2026-04-06	9.8500	9.8500	9.5000	9.6300	-3.216%	7	622	-54.829%
2026-04-02	10.2500	10.2900	9.8000	9.9500	0.000%	16	629	-56.281%
2026-04-01	9.9300	9.9900	9.6500	9.9500	-2.927%	47	629	-56.281%
2026-03-31	10.9900	10.9900	10.2500	10.2500	-7.240%	37	627	-57.561%
2026-03-30	10.5700	11.1000	10.3500	11.0500	+1.843%	34	630	-60.633%
2026-03-27	10.6200	11.2000	10.5000	10.8500	+4.528%	63	605	-59.908%
2026-03-26	9.8500	10.3800	9.7200	10.3800	+12.216%	56	593	-58.092%
2026-03-25	9.6100	9.6700	9.2500	9.2500	-5.128%	19	583	-52.973%
2026-03-24	9.8200	10.0000	9.6100	9.7500	+1.141%	72	582	-55.385%
2026-03-23	9.5700	9.6400	9.1000	9.6400	-2.528%	11	595	-54.876%
2026-03-20	9.7500	10.0800	9.5700	9.8900	+4.105%	40	596	-56.016%
2026-03-19	9.7000	10.0000	9.5000	9.5000	+4.972%	122	595	-54.211%
2026-03-18	8.9500	9.0900	8.7600	9.0500	+2.260%	52	584	-51.934%
2026-03-17	8.8000	8.9500	8.7000	8.8500	-1.228%	81	588	-50.847%
2026-03-16	8.9600	9.0800	8.9000	8.9600	-5.185%	75	617	-51.451%
2026-03-13	9.1000	9.6000	8.9700	9.4500	+4.535%	126	647	-53.968%
2026-03-12	9.0200	9.3000	8.8000	9.0400	+2.147%	152	648	-51.881%
2026-03-11	8.7500	8.8500	8.6200	8.8500	+0.568%	15	648	-50.847%
2026-03-10	8.8000	8.8000	8.8000	8.8000	-2.222%	1	647	-50.568%
2026-03-09	9.2900	9.2900	8.8500	9.0000	-0.552%	6	646	-51.667%
2026-03-06	8.9000	9.1300	8.9000	9.0500	+1.914%	25	647	-51.934%
2026-03-05	8.5800	8.8800	8.4500	8.8800	+4.965%	5	647	-51.014%
2026-03-04	8.8500	8.8500	8.4600	8.4600	-8.738%	14	645	-48.582%
2026-03-03	9.4000	9.4900	9.2700	9.2700	+5.701%	8	634	-53.074%
2026-03-02	9.2000	9.2000	8.7700	8.7700	-1.239%	104	629	-50.399%
2026-02-27	8.8000	8.8800	8.7000	8.8800	+11.000%	5	529	-51.014%
2026-02-26	8.5000	8.5000	8.0000	8.0000	-8.046%	14	532	-45.625%
2026-02-24	8.7900	8.7900	8.7000	8.7000	-2.027%	14	529	-50.000%
2026-02-23	8.9000	8.9000	8.8000	8.8800	+0.795%	6	539	-51.014%
2026-02-20	8.8900	8.8900	8.8100	8.8100	+0.571%	4	539	-50.624%
2026-02-19	8.9800	8.9800	8.7600	8.7600	+3.059%	4	541	-50.342%
2026-02-18	8.5500	8.5500	8.5000	8.5000	-5.028%	4	541	-48.824%
2026-02-17	9.3000	9.3000	8.9500	8.9500	+0.224%	8	539	-51.397%
2026-02-13	8.9500	9.0000	8.6700	8.9300	+3.837%	17	536	-51.288%
2026-02-12	8.3000	8.9000	7.8700	8.6000	+3.614%	59	536	-49.419%
2026-02-11	8.4000	8.4500	8.2800	8.3000	+1.220%	12	498	-47.590%
2026-02-10	8.4000	8.4000	8.2000	8.2000	-1.324%	7	492	-46.951%
2026-02-06	8.6000	8.6000	8.3100	8.3100	-5.568%	12	497	-47.653%
2026-02-05	8.6000	9.0300	8.6000	8.8000	+6.024%	40	501	-50.568%
2026-02-04	8.0000	8.7700	8.0000	8.3000	+3.491%	14	490	-47.590%
2026-02-03	7.8200	8.4000	7.8200	8.0200	+3.085%	21	480	-45.761%
2026-02-02	7.9600	7.9600	7.7800	7.7800	-1.519%	6	467	-44.087%
2026-01-30	7.7000	8.0000	7.7000	7.9000	+17.037%	10	465	-44.937%
2026-01-29	7.6500	8.1400	6.7500	6.7500	-12.338%	59	464	-35.556%
2026-01-28	7.3000	7.7500	7.3000	7.7000	+1.183%	10	431	-43.506%
2026-01-27	7.4400	7.6100	7.4000	7.6100	+4.533%	5	435	-42.838%
2026-01-26	7.2800	7.2800	7.2800	7.2800	-6.065%	9	435	-40.247%
2026-01-22	7.8000	7.8000	7.7500	7.7500	-5.488%	30	426	-43.871%
2026-01-21	8.4700	8.4700	8.2000	8.2000	-0.606%	5	456	-46.951%
2026-01-20	8.2000	8.4800	8.2000	8.2500	+7.282%	16	457	-47.273%
2026-01-16	7.2700	8.0300	7.2700	7.6900	-2.038%	35	421	-43.433%
2026-01-15	7.6000	7.8500	7.5500	7.8500	+0.900%	5	421	-44.586%
2026-01-14	7.7000	7.8700	7.6200	7.7800	+3.733%	18	418	-44.087%
2026-01-13	7.6000	7.6000	7.3300	7.5000	+2.459%	15	406	-42.000%
2026-01-12	7.5100	7.6100	7.3200	7.3200	-2.660%	23	396	-40.574%
2026-01-09	7.3500	7.5200	7.3500	7.5200	-2.968%	40	415	-42.154%
2026-01-08	7.1500	7.8000	7.1500	7.7500	+4.730%	5	430	-43.871%
2026-01-05	7.4000	7.4000	7.4000	7.4000	-7.960%	1	429	-41.216%
2025-12-31	8.0500	8.1700	7.9300	8.0400	+0.500%	52	429	-45.896%
2025-12-29	8.4700	8.4700	8.0000	8.0000	-1.235%	17	429	-45.625%
2025-12-23	8.1000	8.1000	8.1000	8.1000	+0.621%	4	445	-46.296%
2025-12-19	8.0500	8.0500	8.0500	8.0500	-5.294%	1	449	-45.963%
2025-12-18	8.8500	8.8500	8.5000	8.5000	-4.709%	20	448	-48.824%
2025-12-17	8.5000	9.0200	8.5000	8.9200	+9.448%	33	466	-51.233%
2025-12-16	8.3100	8.4000	8.1500	8.1500	0.000%	20	442	-46.626%
2025-12-15	8.0300	8.1600	8.0300	8.1500	-1.807%	15	428	-46.626%
2025-12-12	8.4300	8.5000	8.0000	8.3000	+6.410%	23	413	-47.590%
2025-12-11	8.0000	8.0000	7.5800	7.8000	-1.266%	32	393	-44.231%
2025-12-10	7.0000	7.9900	7.0000	7.9000	-2.469%	60	393	-44.937%
2025-12-09	8.1000	8.1000	8.1000	8.1000	-4.706%	22	353	-46.296%
2025-12-02	8.4500	8.6000	8.4000	8.5000	-1.734%	10	375	-48.824%
2025-12-01	8.5000	8.6500	8.3500	8.6500	+0.465%	5	380	-49.711%
2025-11-26	8.7000	8.7000	8.6100	8.6100	-8.013%	3	382	-49.477%
2025-11-25	9.3600	9.3600	9.3600	9.3600	-1.474%	5	382	-53.526%
2025-11-21	9.4000	9.5000	9.2000	9.5000	-0.628%	29	382	-54.211%
2025-11-20	11.0000	11.0000	9.5600	9.5600	0.000%	4	0	-54.498%