Dark

TQQQ20280121P37.5
TQQQ Jan 21 2028 37.50 Put (TQQQ280121P00037500)
option OPRA

EOD

Aug 10, 2026

6.63-2.500%(-0.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.0000	7.0000	6.4800	6.6300	-2.500%	8	341	0.000%
2026-08-07	6.7000	6.8000	6.6300	6.8000	-4.225%	41	341	-2.500%
2026-08-06	6.9200	7.1000	6.9200	7.1000	+2.899%	13	341	-6.620%
2026-08-05	7.0000	7.0000	6.5000	6.9000	-3.766%	247	338	-3.913%
2026-08-04	6.8000	7.1700	6.7800	7.1700	-7.959%	8	400	-7.531%
2026-08-03	7.7900	7.7900	7.7900	7.7900	-2.625%	1	400	-14.891%
2026-07-31	8.0000	8.0000	8.0000	8.0000	-2.439%	1	401	-17.125%
2026-07-30	7.8500	8.2000	7.8500	8.2000	+2.500%	2	400	-19.146%
2026-07-23	8.0000	8.0000	8.0000	8.0000	-1.840%	1	400	-17.125%
2026-07-20	8.1500	8.1500	8.1500	8.1500	+0.991%	2	400	-18.650%
2026-07-17	8.0100	8.1300	8.0100	8.0700	-8.295%	13	402	-17.844%
2026-07-10	7.5000	8.8000	7.5000	8.8000	+23.422%	4	400	-24.659%
2026-07-09	7.1300	7.1300	7.1300	7.1300	+0.423%	1	401	-7.013%
2026-07-08	7.1000	7.1000	7.1000	7.1000	-9.323%	1	402	-6.620%
2026-07-07	7.8300	7.8300	7.8300	7.8300	+4.400%	1	402	-15.326%
2026-07-06	7.5000	7.5000	7.5000	7.5000	0.000%	1	403	-11.600%
2026-07-01	7.5000	7.5000	7.5000	7.5000	-3.101%	1	403	-11.600%
2026-06-23	7.4800	7.7400	7.4800	7.7400	+16.391%	103	403	-14.341%
2026-06-18	6.6000	6.7500	6.5000	6.6500	-6.338%	9	420	-0.301%
2026-06-17	7.1000	7.1000	7.1000	7.1000	+5.185%	1	420	-6.620%
2026-06-16	6.4000	6.7500	6.3800	6.7500	+6.132%	10	420	-1.778%
2026-06-15	6.2000	6.5000	6.0200	6.3600	-11.667%	232	441	+4.245%
2026-06-10	7.2000	7.2000	7.2000	7.2000	+5.417%	5	441	-7.917%
2026-06-08	7.0000	7.0000	6.8300	6.8300	+15.763%	3	441	-2.928%
2026-06-04	6.4000	6.4000	5.7500	5.9000	-10.198%	5	438	+12.373%
2026-06-03	6.6000	6.6000	6.5700	6.5700	+5.968%	4	437	+0.913%
2026-06-02	6.2000	6.2000	6.2000	6.2000	-3.125%	2	440	+6.935%
2026-05-29	6.4000	6.4000	6.4000	6.4000	+6.312%	1	442	+3.594%
2026-05-26	6.0200	6.0200	6.0200	6.0200	-3.680%	20	461	+10.133%
2026-05-22	6.2500	6.2500	6.2500	6.2500	-4.871%	1	461	+6.080%
2026-05-20	6.5700	6.5700	6.5700	6.5700	+1.077%	1	462	+0.913%
2026-05-19	6.5000	6.5000	6.5000	6.5000	-1.664%	1	451	+2.000%
2026-05-18	6.8500	6.8500	6.6100	6.6100	+6.613%	180	451	+0.303%
2026-05-14	6.3900	6.3900	6.1900	6.2000	-0.800%	4	451	+6.935%
2026-05-13	6.2500	6.2500	6.2500	6.2500	-7.132%	1	449	+6.080%
2026-05-12	6.7300	6.7300	6.7300	6.7300	+4.180%	4	449	-1.486%
2026-05-11	6.4600	6.4600	6.4600	6.4600	-1.072%	1	449	+2.632%
2026-05-08	6.3700	6.5300	6.3700	6.5300	-7.376%	6	452	+1.531%
2026-05-07	7.0500	7.0500	7.0500	7.0500	+5.224%	3	457	-5.957%
2026-05-05	7.0500	7.0500	6.7000	6.7000	-6.425%	4	460	-1.045%
2026-05-04	7.2300	7.2300	7.1600	7.1600	-0.417%	5	460	-7.402%
2026-04-30	7.1900	7.1900	7.1900	7.1900	+8.939%	10	456	-7.789%
2026-04-29	6.6000	6.6000	6.6000	6.6000	-15.385%	1	466	+0.455%
2026-04-28	7.8000	7.8000	7.8000	7.8000	+2.362%	2	466	-15.000%
2026-04-27	7.6200	7.6200	7.6200	7.6200	-4.988%	10	466	-12.992%
2026-04-24	8.0200	8.0200	8.0200	8.0200	-2.788%	1	461	-17.332%
2026-04-22	8.3000	8.3000	8.2500	8.2500	-0.841%	3	462	-19.636%
2026-04-21	8.3000	8.3200	8.3000	8.3200	-5.776%	4	462	-20.313%
2026-04-20	8.3300	8.8300	8.2800	8.8300	+0.799%	163	465	-24.915%
2026-04-16	9.1900	9.1900	8.7600	8.7600	+0.459%	75	304	-24.315%
2026-04-15	8.4800	9.2300	8.4800	8.7200	+3.933%	183	339	-23.968%
2026-04-14	8.8800	9.2500	8.3900	8.3900	-9.785%	6	195	-20.977%
2026-04-13	9.2800	9.3000	9.2800	9.3000	-2.105%	3	196	-28.710%
2026-04-10	9.8600	9.8600	9.5000	9.5000	-3.455%	11	196	-30.211%
2026-04-09	9.8400	9.8400	9.8400	9.8400	-2.574%	61	196	-32.622%
2026-04-08	10.0000	10.1000	10.0000	10.1000	-8.597%	31	136	-34.356%
2026-04-07	11.0600	11.0600	10.6000	11.0500	+10.500%	26	160	-40.000%
2026-04-06	11.1500	11.1500	10.0000	10.0000	-10.714%	26	155	-33.700%
2026-04-02	11.3700	11.9000	11.2000	11.2000	+8.213%	100	162	-40.804%
2026-04-01	11.1400	11.1400	10.3500	10.3500	-8.000%	8	162	-35.942%
2026-03-31	12.0500	12.0800	11.2500	11.2500	-5.462%	9	162	-41.067%
2026-03-30	12.1800	12.3400	11.9000	11.9000	-3.644%	108	160	-44.286%
2026-03-27	11.8000	12.3500	11.8000	12.3500	+6.191%	22	103	-46.316%
2026-03-26	11.5500	11.6300	11.5500	11.6300	+6.210%	11	106	-42.992%
2026-03-24	10.9500	10.9500	10.9500	10.9500	+1.389%	1	101	-39.452%
2026-03-23	10.8000	10.8000	10.8000	10.8000	-1.370%	1	100	-38.611%
2026-03-20	10.9500	10.9500	10.9500	10.9500	+3.302%	10	99	-39.452%
2026-03-19	10.4800	10.7000	10.4800	10.6000	+6.533%	4	89	-37.453%
2026-03-16	9.9500	9.9500	9.9500	9.9500	+2.789%	1	89	-33.367%
2026-03-10	9.6800	9.6800	9.6800	9.6800	-6.019%	1	89	-31.508%
2026-03-09	9.8400	10.3000	9.8400	10.3000	+3.518%	2	90	-35.631%
2026-03-06	9.8600	9.9500	9.8600	9.9500	+3.754%	10	89	-33.367%
2026-03-05	9.8700	9.8700	9.5200	9.5900	+0.947%	12	93	-30.865%
2026-03-04	9.5000	9.5000	9.5000	9.5000	-9.265%	8	84	-30.211%
2026-03-03	10.4700	10.4700	10.4700	10.4700	+12.581%	1	76	-36.676%
2026-02-25	9.3000	9.3000	9.3000	9.3000	-5.102%	10	73	-28.710%
2026-02-13	9.7000	10.0000	9.7000	9.8000	+3.924%	15	73	-32.347%
2026-02-11	9.4300	9.4300	9.4300	9.4300	-0.737%	1	73	-29.692%
2026-02-10	9.3000	9.5000	8.9800	9.5000	+1.064%	4	72	-30.211%
2026-02-06	9.4000	9.4000	9.4000	9.4000	-3.292%	30	69	-29.468%
2026-02-05	9.8200	9.8200	9.7200	9.7200	+4.180%	31	80	-31.790%
2026-02-04	9.3300	9.3300	9.3300	9.3300	+3.437%	1	54	-28.939%
2026-02-03	9.0200	9.0200	9.0200	9.0200	+4.640%	1	55	-26.497%
2026-02-02	8.7000	8.7000	8.6200	8.6200	-3.579%	4	54	-23.086%
2026-01-29	9.0200	9.0200	8.9400	8.9400	+5.176%	4	54	-25.839%
2026-01-28	8.5000	8.5000	8.5000	8.5000	-4.494%	20	54	-22.000%
2026-01-22	8.9000	8.9000	8.9000	8.9000	-2.090%	2	72	-25.506%
2026-01-21	9.0900	9.0900	9.0900	9.0900	-3.195%	2	74	-27.063%
2026-01-20	9.5000	9.7200	9.3100	9.3900	+9.568%	44	74	-29.393%
2026-01-15	8.6200	8.6200	8.5700	8.5700	-4.459%	4	62	-22.637%
2026-01-14	8.8000	9.0000	8.5500	8.9700	+6.406%	13	62	-26.087%
2026-01-13	8.5000	8.5000	8.4300	8.4300	+2.555%	4	60	-21.352%
2026-01-12	8.4900	8.4900	8.2200	8.2200	-11.991%	22	60	-19.343%
2025-12-29	9.3400	9.3400	9.3400	9.3400	+5.537%	1	38	-29.015%
2025-12-26	8.8500	8.8500	8.8500	8.8500	-11.765%	3	37	-25.085%
2025-12-17	9.7700	10.0300	9.7200	10.0300	-2.146%	25	37	-33.898%
2025-12-16	10.2500	10.2500	10.2500	10.2500	+5.128%	1	50	-35.317%
2025-12-12	9.3200	9.7500	9.3200	9.7500	+8.696%	4	50	-32.000%
2025-12-11	8.5800	8.9700	8.5800	8.9700	-7.047%	24	47	-26.087%
2025-12-01	9.6500	9.6500	9.6500	9.6500	+0.104%	2	31	-31.295%
2025-11-26	9.6400	9.6400	9.6400	9.6400	-10.988%	2	27	-31.224%
2025-11-21	11.0500	11.0500	10.8300	10.8300	+8.626%	2	27	-38.781%
2025-11-20	9.9700	9.9700	9.9700	9.9700	0.000%	1	0	-33.501%