Dark

TQQQ20280121P40
TQQQ Jan 21 2028 40.00 Put (TQQQ280121P00040000)
option OPRA

EOD

Oct 1, 2026

5.50+3.383%(+0.18)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.3500	5.6500	5.3500	5.5000	+3.383%	56	2,519	0.000%
2026-09-30	5.3500	5.4500	5.3200	5.3200	-3.623%	43	2,504	+3.383%
2026-09-29	5.6000	5.6500	5.5200	5.5200	-0.541%	347	2,549	-0.362%
2026-09-28	5.5500	5.8000	5.5000	5.5500	+2.778%	78	2,204	-0.901%
2026-09-25	5.4000	5.6400	5.2600	5.4000	-2.703%	218	2,158	+1.852%
2026-09-24	5.4000	5.7000	5.4000	5.5500	+4.520%	150	2,117	-0.901%
2026-09-23	5.3700	5.5000	5.2000	5.3100	-0.748%	283	2,141	+3.578%
2026-09-22	5.5000	5.5800	5.2000	5.3500	-1.835%	467	2,290	+2.804%
2026-09-21	5.5500	5.6600	5.3500	5.4500	-10.362%	75	2,236	+0.917%
2026-09-18	6.2500	6.2500	6.0700	6.0800	-1.459%	116	2,241	-9.539%
2026-09-17	6.2200	6.3000	6.0800	6.1700	-7.218%	26	2,244	-10.859%
2026-09-16	6.4000	6.6500	6.3000	6.6500	+1.527%	62	2,250	-17.293%
2026-09-15	6.5500	6.5500	6.5500	6.5500	+0.769%	1	2,223	-16.031%
2026-09-14	6.6000	6.6000	6.3800	6.5000	+1.562%	42	2,222	-15.385%
2026-09-11	6.4400	7.1000	6.2500	6.4000	-5.185%	56	2,209	-14.063%
2026-09-10	6.7000	6.8000	6.5000	6.7500	+3.846%	12	2,218	-18.519%
2026-09-09	6.5000	6.5500	6.4000	6.5000	+0.775%	105	2,274	-15.385%
2026-09-08	6.3500	6.4500	6.3000	6.4500	+2.381%	21	2,224	-14.729%
2026-09-04	6.4600	6.5500	6.2500	6.3000	-2.326%	26	2,211	-12.698%
2026-09-03	6.7500	6.7500	6.3500	6.4500	-5.839%	83	2,211	-14.729%
2026-09-02	7.1300	7.1300	6.8500	6.8500	-3.521%	27	2,196	-19.708%
2026-09-01	7.2500	7.2500	7.0000	7.1000	+2.899%	14	2,211	-22.535%
2026-08-31	7.0000	7.2500	6.8000	6.9000	-0.862%	59	2,203	-20.290%
2026-08-28	7.0000	7.0500	6.6300	6.9600	+1.163%	248	2,211	-20.977%
2026-08-27	7.1000	7.1000	6.8300	6.8800	-4.444%	634	2,203	-20.058%
2026-08-26	7.5800	7.5800	7.2000	7.2000	-4.000%	9	2,191	-23.611%
2026-08-24	7.8000	7.8000	7.3000	7.5000	+3.022%	10	2,190	-26.667%
2026-08-21	7.7000	7.7000	7.2300	7.2800	-4.211%	50	2,186	-24.451%
2026-08-20	7.4000	7.6000	7.4000	7.6000	+5.556%	19	2,202	-27.632%
2026-08-19	7.5000	7.5000	7.1500	7.2000	0.000%	7	2,184	-23.611%
2026-08-18	7.4500	7.4500	7.2000	7.2000	+2.857%	38	2,184	-23.611%
2026-08-17	7.3300	7.3300	6.9000	7.0000	0.000%	50	2,178	-21.429%
2026-08-14	7.1000	7.1500	6.9100	7.0000	-0.709%	116	2,221	-21.429%
2026-08-13	7.0000	7.0500	6.8900	7.0500	-2.893%	19	2,220	-21.986%
2026-08-12	7.1500	7.3000	7.1000	7.2600	-4.474%	15	2,226	-24.242%
2026-08-11	7.3900	7.6000	7.3900	7.6000	+1.333%	52	2,216	-27.632%
2026-08-10	7.9500	8.2600	7.3500	7.5000	-1.316%	77	2,218	-26.667%
2026-08-07	7.7100	7.7100	7.6000	7.6000	-3.797%	31	2,255	-27.632%
2026-08-06	7.9100	8.1200	7.6600	7.9000	-1.250%	98	2,272	-30.380%
2026-08-05	7.9200	8.2500	7.8000	8.0000	+3.627%	7	2,249	-31.250%
2026-08-04	7.8400	7.9000	7.5000	7.7200	-5.854%	281	2,253	-28.756%
2026-08-03	8.8500	8.8500	8.1200	8.2000	-7.658%	114	2,228	-32.927%
2026-07-31	9.0000	9.1500	8.7500	8.8800	-1.661%	13	2,333	-38.063%
2026-07-30	9.1000	9.2500	9.0000	9.0300	-5.938%	34	2,364	-39.092%
2026-07-29	9.6300	9.6300	9.2500	9.6000	+3.784%	29	2,344	-42.708%
2026-07-28	9.7000	9.9000	9.2500	9.2500	+0.325%	268	2,332	-40.541%
2026-07-27	9.2000	9.6000	8.9000	9.2200	-1.915%	322	2,322	-40.347%
2026-07-24	8.9100	9.5000	8.9100	9.4000	+1.075%	39	2,287	-41.489%
2026-07-23	8.9000	9.8000	8.5000	9.3000	+12.048%	106	2,254	-40.860%
2026-07-21	8.5200	8.7400	8.2500	8.3000	-6.742%	437	2,153	-33.735%
2026-07-20	8.7000	8.9000	8.7000	8.9000	-1.221%	6	2,150	-38.202%
2026-07-17	9.3500	9.4000	8.6500	9.0100	+6.627%	314	2,150	-38.957%
2026-07-16	8.1800	8.5000	8.1800	8.4500	+6.023%	4	2,148	-34.911%
2026-07-15	7.9700	7.9700	7.9700	7.9700	-2.209%	1	2,144	-30.991%
2026-07-14	8.0500	8.1500	8.0500	8.1500	-1.807%	15	2,153	-32.515%
2026-07-13	8.0000	8.3000	8.0000	8.3000	+6.410%	2	2,158	-33.735%
2026-07-10	7.9500	8.0300	7.5400	7.8000	-1.887%	29	2,157	-29.487%
2026-07-09	7.9500	7.9500	7.9500	7.9500	-2.454%	1	2,158	-30.818%
2026-07-08	8.5000	8.7000	8.1500	8.1500	-4.678%	16	2,165	-32.515%
2026-07-07	8.7100	9.0000	8.4000	8.5500	+6.875%	92	2,157	-35.673%
2026-07-06	8.1500	8.1500	7.8300	8.0000	-8.046%	22	2,155	-31.250%
2026-07-02	7.9500	8.7000	7.9500	8.7000	+9.710%	3	2,156	-36.782%
2026-07-01	8.1000	8.1000	7.8000	7.9300	+4.342%	20	2,156	-30.643%
2026-06-30	8.0500	8.0500	7.6000	7.6000	-6.173%	2	2,231	-27.632%
2026-06-29	8.1000	8.1000	8.1000	8.1000	-2.994%	1	2,229	-32.099%
2026-06-26	9.0000	9.0000	8.2000	8.3500	-0.477%	107	2,228	-34.132%
2026-06-25	8.2900	8.6000	8.2900	8.3900	-0.945%	6	2,150	-34.446%
2026-06-24	8.5500	8.5500	8.3500	8.4700	-1.397%	7	2,149	-35.065%
2026-06-23	8.0000	8.6200	8.0000	8.5900	+13.775%	59	2,185	-35.972%
2026-06-22	7.4000	7.5500	7.0000	7.5500	+2.027%	11	2,170	-27.152%
2026-06-18	7.4600	7.9500	7.2000	7.4000	-1.857%	108	2,208	-25.676%
2026-06-17	7.6800	7.7600	7.5000	7.5400	+0.533%	18	2,208	-27.056%
2026-06-16	7.2500	7.6000	7.2300	7.5000	+3.448%	61	2,208	-26.667%
2026-06-15	7.1700	7.2500	6.7500	7.2500	-10.050%	202	2,201	-24.138%
2026-06-12	7.7300	8.0600	7.7300	8.0600	-2.421%	51	2,201	-31.762%
2026-06-11	8.4000	8.7000	7.9000	8.2600	-3.505%	16	2,201	-33.414%
2026-06-10	8.5000	8.7000	8.2500	8.5600	-0.465%	8	2,198	-35.748%
2026-06-09	7.3000	8.8100	7.3000	8.6000	+18.621%	23	2,196	-36.047%
2026-06-08	7.0500	7.7500	7.0500	7.2500	-9.375%	26	2,193	-24.138%
2026-06-05	7.0500	8.0500	7.0500	8.0000	+16.788%	49	2,198	-31.250%
2026-06-04	7.1000	7.1000	6.8500	6.8500	-4.463%	8	2,177	-19.708%
2026-06-03	7.0000	7.1700	6.7100	7.1700	+8.472%	7	2,183	-23.291%
2026-06-02	6.6000	6.8500	6.6000	6.6100	-5.571%	6	2,183	-16.793%
2026-06-01	7.2000	7.2000	6.8500	7.0000	+1.449%	15	2,182	-21.429%
2026-05-29	6.8900	7.3100	6.6100	6.9000	+1.770%	807	2,175	-20.290%
2026-05-28	6.0500	6.9700	6.0500	6.7800	-3.143%	72	1,371	-18.879%
2026-05-27	6.7000	8.0000	6.7000	7.0000	+2.639%	43	1,366	-21.429%
2026-05-26	6.7500	7.0600	6.7400	6.8200	+1.639%	129	1,434	-19.355%
2026-05-22	6.9300	6.9700	6.6000	6.7100	-6.154%	12	1,442	-18.033%
2026-05-21	7.3000	7.3000	6.6300	7.1500	-0.970%	10	1,442	-23.077%
2026-05-20	6.9800	7.4500	6.9800	7.2200	-1.366%	24	1,442	-23.823%
2026-05-19	7.2000	7.3200	7.2000	7.3200	-3.046%	2	1,454	-24.863%
2026-05-18	6.6200	7.5500	6.6200	7.5500	+0.801%	59	1,454	-27.152%
2026-05-15	7.3500	7.6000	7.3500	7.4900	+7.000%	15	1,454	-26.569%
2026-05-14	7.2500	7.6500	7.0000	7.0000	-2.778%	72	1,511	-21.429%
2026-05-13	7.4900	7.4900	7.2000	7.2000	-6.372%	16	1,506	-23.611%
2026-05-12	7.4000	7.6900	7.4000	7.6900	+6.657%	9	1,506	-28.479%
2026-05-11	7.3000	7.5000	6.9100	7.2100	-9.079%	64	1,506	-23.717%
2026-05-08	7.3000	7.9300	7.3000	7.9300	-1.245%	102	1,522	-30.643%
2026-05-07	7.5000	8.0300	7.5000	8.0300	+6.358%	60	1,495	-31.507%
2026-05-06	7.6700	7.6700	7.4000	7.5500	-3.699%	26	1,463	-27.152%
2026-05-05	7.8500	7.8500	7.4100	7.8400	-2.609%	18	1,450	-29.847%
2026-05-04	7.6000	8.1000	7.6000	8.0500	+0.249%	96	1,438	-31.677%
2026-05-01	6.8000	8.2800	6.8000	8.0300	-1.230%	20	1,430	-31.507%
2026-04-30	8.2900	8.2900	8.1300	8.1300	-4.014%	40	1,430	-32.349%
2026-04-29	8.3300	8.4700	8.3300	8.4700	-1.397%	3	1,440	-35.065%
2026-04-28	8.6000	8.6000	8.5900	8.5900	0.000%	13	1,451	-35.972%
2026-04-27	8.6300	8.6500	8.5900	8.5900	-2.386%	13	1,446	-35.972%
2026-04-24	9.1000	9.2200	8.6700	8.8000	-8.333%	39	1,433	-37.500%
2026-04-23	9.2500	9.6000	9.1000	9.6000	+4.348%	37	1,436	-42.708%
2026-04-22	9.0000	9.2000	9.0000	9.2000	-1.604%	13	1,402	-40.217%
2026-04-21	9.3800	9.7400	9.2300	9.3500	-0.320%	35	1,365	-41.176%
2026-04-20	9.4400	9.4400	9.1500	9.3800	+0.321%	54	1,365	-41.365%
2026-04-17	9.3400	9.8900	9.1000	9.3500	-2.604%	130	1,319	-41.176%
2026-04-16	9.9500	10.0000	9.6000	9.6000	-2.041%	16	1,291	-42.708%
2026-04-15	10.2200	10.2800	9.6200	9.8000	-1.508%	61	1,303	-43.878%
2026-04-14	10.5500	10.6000	9.7100	9.9500	-4.602%	79	1,312	-44.724%
2026-04-13	10.2000	10.6700	10.2000	10.4300	-2.066%	68	1,308	-47.267%
2026-04-10	10.9200	11.2400	10.6500	10.6500	-2.740%	72	1,347	-48.357%
2026-04-09	10.9800	11.2500	10.9500	10.9500	-0.905%	49	1,297	-49.772%
2026-04-08	11.0000	11.2700	10.7000	11.0500	-12.648%	149	1,291	-50.226%
2026-04-07	12.2600	12.6500	12.2600	12.6500	+7.660%	53	1,286	-56.522%
2026-04-06	12.5000	12.5000	11.7500	11.7500	-6.375%	119	1,253	-53.191%
2026-04-02	14.4000	14.4000	12.2400	12.5500	+1.047%	130	1,257	-56.175%
2026-04-01	12.5500	12.8000	12.2500	12.4200	-3.271%	81	1,257	-55.717%
2026-03-31	13.2300	14.5000	12.6700	12.8400	-6.957%	92	1,303	-57.165%
2026-03-30	13.2400	14.1200	13.0000	13.8000	-0.145%	258	1,271	-60.145%
2026-03-27	13.2300	14.0000	12.9500	13.8200	+7.132%	119	1,265	-60.203%
2026-03-26	12.0000	13.0000	12.0000	12.9000	+7.500%	72	1,182	-57.364%
2026-03-25	12.8000	12.8000	12.0000	12.0000	-1.639%	13	1,158	-54.167%
2026-03-24	12.1000	12.2400	12.1000	12.2000	+4.274%	10	1,145	-54.918%
2026-03-23	11.6200	11.7000	11.6200	11.7000	-6.250%	54	1,136	-52.991%
2026-03-20	12.2000	12.6400	12.1100	12.4800	+9.474%	73	1,161	-55.929%
2026-03-19	12.0000	12.0000	11.4000	11.4000	-1.724%	50	1,098	-51.754%
2026-03-18	11.3000	11.6000	11.3000	11.6000	+3.571%	27	1,049	-52.586%
2026-03-16	11.1700	11.2000	11.0500	11.2000	-5.565%	31	1,032	-50.893%
2026-03-13	11.7200	11.8600	11.5100	11.8600	+12.952%	3	1,022	-53.626%
2026-03-12	10.5000	10.5000	10.5000	10.5000	-6.082%	1	1,023	-47.619%
2026-03-11	11.1800	11.1800	11.1800	11.1800	+1.729%	1	1,022	-50.805%
2026-03-10	10.9000	10.9900	10.9000	10.9900	-0.991%	7	1,022	-49.955%
2026-03-09	11.6900	11.6900	11.1000	11.1000	+0.090%	13	1,029	-50.450%
2026-03-06	11.3000	11.3000	10.7500	11.0900	+1.279%	26	1,020	-50.406%
2026-03-05	11.1000	11.1000	10.9000	10.9500	-0.455%	11	1,018	-49.772%
2026-03-04	11.0000	11.0000	11.0000	11.0000	-3.509%	1	1,009	-50.000%
2026-03-03	11.1200	11.4000	11.1200	11.4000	+5.069%	17	1,009	-51.754%
2026-03-02	11.1500	11.1500	10.8500	10.8500	0.000%	7	994	-49.309%
2026-02-27	10.9500	10.9500	10.8500	10.8500	-3.556%	61	989	-49.309%
2026-02-26	10.0000	11.2500	10.0000	11.2500	+8.173%	55	934	-51.111%
2026-02-25	10.4000	10.4000	10.4000	10.4000	-2.713%	10	916	-47.115%
2026-02-24	10.6900	10.6900	10.6900	10.6900	-5.398%	20	916	-48.550%
2026-02-23	11.5600	11.5600	11.1000	11.3000	+2.914%	16	906	-51.327%
2026-02-20	11.0300	11.0300	10.8400	10.9800	+1.667%	106	890	-49.909%
2026-02-18	10.8500	10.8500	10.8000	10.8000	-1.818%	5	878	-49.074%
2026-02-17	11.3000	11.5000	11.0000	11.0000	-0.362%	8	882	-50.000%
2026-02-13	11.0000	11.0400	10.8500	11.0400	+2.698%	111	962	-50.181%
2026-02-12	10.1000	10.9700	10.1000	10.7500	+2.381%	38	962	-48.837%
2026-02-11	10.5000	10.5000	10.5000	10.5000	+2.439%	3	960	-47.619%
2026-02-10	10.1700	10.6000	10.1000	10.2500	+0.392%	41	958	-46.341%
2026-02-09	10.2100	10.2100	10.2100	10.2100	-5.023%	1	960	-46.131%
2026-02-06	11.0000	11.2000	10.6500	10.7500	-3.153%	11	960	-48.837%
2026-02-05	11.2100	11.2500	10.5000	11.1000	+3.256%	65	957	-50.450%
2026-02-04	10.2000	11.0000	10.2000	10.7500	+1.896%	60	935	-48.837%
2026-02-03	10.2500	10.6300	10.2500	10.5500	+6.566%	14	879	-47.867%
2026-02-02	9.9000	9.9000	9.9000	9.9000	-1.000%	1	869	-44.444%
2026-01-30	9.9000	10.0000	9.9000	10.0000	+1.010%	5	868	-45.000%
2026-01-29	9.9000	9.9000	9.9000	9.9000	+5.319%	1	867	-44.444%
2026-01-28	9.4000	9.4000	9.4000	9.4000	-1.261%	1	866	-41.489%
2026-01-27	9.4000	9.5200	9.4000	9.5200	+1.384%	2	865	-42.227%
2026-01-26	9.4000	9.9000	9.3900	9.3900	-7.213%	61	864	-41.427%
2026-01-23	9.7500	10.1200	9.7500	10.1200	+3.160%	3	923	-45.652%
2026-01-22	9.8100	9.8100	9.8100	9.8100	-7.453%	2	922	-43.935%
2026-01-21	10.3800	10.6000	10.3800	10.6000	-2.033%	13	924	-48.113%
2026-01-20	10.5000	10.8200	10.3700	10.8200	+8.200%	151	916	-49.168%
2026-01-16	9.8000	10.0000	9.8000	10.0000	+3.627%	4	765	-45.000%
2026-01-15	9.6500	9.6500	9.6500	9.6500	-3.500%	1	765	-43.005%
2026-01-14	10.0000	10.0000	10.0000	10.0000	+4.932%	5	766	-45.000%
2026-01-12	9.6400	9.8700	9.5300	9.5300	+1.383%	24	761	-42.288%
2026-01-09	9.4000	9.4000	9.4000	9.4000	-4.858%	1	779	-41.489%
2026-01-08	9.8000	9.8800	9.7500	9.8800	+1.333%	4	780	-44.332%
2026-01-07	9.7500	9.7500	9.7500	9.7500	-2.010%	1	780	-43.590%
2026-01-06	10.0000	10.0000	9.9000	9.9500	+3.646%	28	780	-44.724%
2026-01-05	9.3300	9.6000	9.3300	9.6000	-3.030%	2	780	-42.708%
2026-01-02	9.5000	9.9200	9.5000	9.9000	-1.000%	20	780	-44.444%
2025-12-30	10.0000	10.0000	10.0000	10.0000	+4.167%	1	775	-45.000%
2025-12-26	10.2200	10.2200	9.4500	9.6000	+0.840%	27	775	-42.708%
2025-12-24	10.0000	10.0000	9.5000	9.5200	-4.322%	6	779	-42.227%
2025-12-23	9.9500	9.9500	9.9500	9.9500	-4.327%	2	779	-44.724%
2025-12-22	9.8700	10.4100	9.0000	10.4000	-4.849%	5	777	-47.115%
2025-12-19	9.8500	10.9300	9.8500	10.9300	+6.117%	53	778	-49.680%
2025-12-18	10.3000	10.3000	10.3000	10.3000	+3.000%	1	726	-46.602%
2025-12-17	10.7500	10.8500	10.0000	10.0000	-5.123%	8	725	-45.000%
2025-12-16	10.8000	10.8000	10.5400	10.5400	+3.333%	15	718	-47.818%
2025-12-15	10.2000	10.2000	10.2000	10.2000	0.000%	2	717	-46.078%
2025-12-10	10.1300	10.2000	10.0000	10.2000	-1.639%	32	715	-46.078%
2025-12-08	10.2200	10.6000	10.2200	10.3700	+1.866%	27	685	-46.962%
2025-12-05	10.4000	10.4000	10.0100	10.1800	-7.957%	88	683	-45.972%
2025-12-04	11.0600	11.0600	11.0600	11.0600	+4.636%	1	679	-50.271%
2025-12-02	10.4300	10.5700	10.4300	10.5700	-3.909%	4	678	-47.966%
2025-11-26	11.0000	11.0000	11.0000	11.0000	-7.563%	21	697	-50.000%
2025-11-25	11.2000	11.9000	11.2000	11.9000	+5.966%	2	697	-53.782%
2025-11-24	11.2500	11.4500	11.2300	11.2300	-3.190%	8	697	-51.024%
2025-11-21	11.3300	12.5000	11.3300	11.6000	-1.695%	28	690	-52.586%
2025-11-20	10.9700	11.8000	10.6500	11.8000	0.000%	26	0	-53.390%