Dark

TQQQ20280121P42
TQQQ Jan 21 2028 42.00 Put (TQQQ280121P00042000)
option OPRA

EOD

Oct 1, 2026

6.10+9.910%(+0.55)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.9500	6.1500	5.9500	6.1000	+9.910%	13	193	0.000%
2026-09-30	5.5500	5.5500	5.5500	5.5500	-7.500%	2	180	+9.910%
2026-09-28	6.0000	6.0000	6.0000	6.0000	-5.512%	1	178	+1.667%
2026-09-24	6.3500	6.3500	6.3500	6.3500	+2.419%	8	177	-3.937%
2026-09-22	6.2000	6.2000	6.2000	6.2000	-9.489%	5	178	-1.613%
2026-09-18	6.8500	6.8500	6.8500	6.8500	-6.164%	1	183	-10.949%
2026-09-15	7.2000	7.3000	7.2000	7.3000	0.000%	12	183	-16.438%
2026-09-14	7.3000	7.3000	7.3000	7.3000	+5.036%	20	171	-16.438%
2026-09-08	7.0000	7.0000	6.9500	6.9500	-0.714%	5	151	-12.230%
2026-09-04	7.0000	7.0000	7.0000	7.0000	-2.778%	1	152	-12.857%
2026-09-03	7.2000	7.2000	7.2000	7.2000	-10.000%	1	152	-15.278%
2026-08-25	8.0000	8.0000	8.0000	8.0000	-1.840%	1	151	-23.750%
2026-08-24	8.1500	8.1500	8.1300	8.1500	+0.617%	11	151	-25.153%
2026-08-19	8.1000	8.1000	8.1000	8.1000	-1.818%	1	150	-24.691%
2026-08-10	8.2500	8.2500	8.2500	8.2500	-4.624%	3	151	-26.061%
2026-08-06	10.0500	10.0500	8.6500	8.6500	+3.099%	4	154	-29.480%
2026-08-04	8.3900	8.3900	8.3900	8.3900	-8.804%	1	153	-27.294%
2026-08-03	9.2000	9.2000	9.2000	9.2000	-13.615%	1	154	-33.696%
2026-07-29	10.0000	10.6500	10.0000	10.6500	+2.305%	23	154	-42.723%
2026-07-28	10.7000	10.9500	10.4100	10.4100	+0.872%	10	177	-41.402%
2026-07-27	10.3200	10.3200	10.3200	10.3200	+12.174%	1	177	-40.891%
2026-07-22	9.2000	9.2000	9.2000	9.2000	-8.000%	20	177	-33.696%
2026-07-17	10.2000	10.2000	10.0000	10.0000	+6.724%	4	197	-39.000%
2026-07-08	9.3700	9.3700	9.3700	9.3700	+9.848%	3	199	-34.899%
2026-07-06	8.8300	8.8500	8.5300	8.5300	-3.616%	21	199	-28.488%
2026-07-02	8.8500	8.8500	8.8500	8.8500	+3.873%	2	180	-31.073%
2026-07-01	8.5200	8.5200	8.5200	8.5200	-7.088%	1	180	-28.404%
2026-06-25	9.1700	9.1700	9.1700	9.1700	-2.030%	6	185	-33.479%
2026-06-23	9.3600	9.3600	9.3600	9.3600	+12.500%	7	193	-34.829%
2026-06-22	8.3200	8.3200	8.3200	8.3200	-7.350%	1	193	-26.683%
2026-06-10	8.9800	8.9800	8.9800	8.9800	-6.263%	2	192	-32.071%
2026-06-09	8.6500	9.5800	8.6500	9.5800	+14.048%	2	191	-36.326%
2026-06-08	8.2000	8.4000	8.2000	8.4000	+12.000%	4	189	-27.381%
2026-06-01	7.5000	7.5000	7.5000	7.5000	-1.316%	1	187	-18.667%
2026-05-29	7.6500	7.6500	7.5500	7.6000	-1.299%	35	188	-19.737%
2026-05-27	7.7000	7.7000	7.7000	7.7000	-0.259%	10	203	-20.779%
2026-05-20	7.7200	7.7200	7.7200	7.7200	-0.387%	20	207	-20.984%
2026-05-18	7.7500	7.7500	7.7500	7.7500	-3.125%	1	187	-21.290%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+3.359%	4	187	-23.750%
2026-05-14	7.5700	7.7500	7.5700	7.7400	-2.642%	54	184	-21.189%
2026-05-13	7.8000	7.9500	7.8000	7.9500	-1.609%	19	254	-23.270%
2026-05-12	8.3500	8.3500	8.0800	8.0800	+3.325%	19	254	-24.505%
2026-05-11	8.0000	8.0000	7.8200	7.8200	-2.250%	10	254	-21.995%
2026-05-08	8.0000	8.0000	8.0000	8.0000	-6.760%	4	250	-23.750%
2026-05-07	8.5000	8.7200	8.5000	8.5800	+3.373%	3	246	-28.904%
2026-05-06	8.3000	8.3000	8.3000	8.3000	+0.606%	10	250	-26.506%
2026-05-05	8.5000	8.5000	8.2500	8.2500	-4.844%	3	240	-26.061%
2026-05-04	9.1000	9.1000	8.5000	8.6700	-0.345%	40	240	-29.642%
2026-05-01	8.8000	8.8000	8.7000	8.7000	-7.348%	2	241	-29.885%
2026-04-30	9.3500	9.3900	9.3500	9.3900	-2.694%	2	241	-35.037%
2026-04-28	9.6500	9.6500	9.6500	9.6500	-1.731%	4	242	-36.788%
2026-04-24	9.8200	9.8200	9.8200	9.8200	-1.505%	2	238	-37.882%
2026-04-22	9.9700	9.9700	9.9700	9.9700	-2.063%	3	240	-38.816%
2026-04-20	10.1800	10.1800	10.1800	10.1800	-2.115%	21	243	-40.079%
2026-04-16	10.6000	11.0000	10.4000	10.4000	-3.704%	11	222	-41.346%
2026-04-14	10.9200	10.9900	10.8000	10.8000	-6.412%	3	214	-43.519%
2026-04-13	11.5000	12.4500	11.2200	11.5400	-1.536%	105	216	-47.140%
2026-04-10	11.6600	11.7200	11.6600	11.7200	-2.007%	3	222	-47.952%
2026-04-09	11.9600	11.9600	11.9600	11.9600	-9.599%	30	223	-48.997%
2026-04-07	13.3500	13.3500	13.2300	13.2300	+2.957%	23	223	-53.893%
2026-04-06	12.9500	13.2000	12.8500	12.8500	-9.951%	100	223	-52.529%
2026-04-02	13.8500	14.2700	13.8500	14.2700	+7.698%	2	123	-57.253%
2026-04-01	13.7800	13.7800	13.2500	13.2500	-3.986%	6	123	-53.962%
2026-03-31	14.4200	14.4200	13.8000	13.8000	-7.939%	17	127	-55.797%
2026-03-30	14.9200	14.9900	14.9200	14.9900	+5.712%	11	124	-59.306%
2026-03-27	14.2600	14.2600	14.0000	14.1800	+2.828%	4	123	-56.982%
2026-03-26	13.5000	13.7900	13.5000	13.7900	+15.882%	9	119	-55.765%
2026-03-18	11.9000	11.9000	11.9000	11.9000	-1.245%	1	114	-48.739%
2026-03-10	11.5800	12.0500	11.5800	12.0500	-3.754%	11	113	-49.378%
2026-03-09	12.1000	12.5300	12.1000	12.5200	+3.987%	23	120	-51.278%
2026-03-06	11.9700	12.0400	11.8500	12.0400	-3.293%	10	124	-49.336%
2026-03-03	13.0100	13.0100	12.3000	12.4500	+6.501%	103	114	-51.004%
2026-02-25	11.6900	11.6900	11.6900	11.6900	-1.350%	1	96	-47.819%
2026-02-24	11.8500	11.8500	11.8500	11.8500	+0.169%	4	96	-48.523%
2026-02-23	11.8300	11.8300	11.8300	11.8300	+1.371%	1	96	-48.436%
2026-02-20	11.6700	11.6700	11.6700	11.6700	+1.921%	1	96	-47.729%
2026-02-12	10.4000	11.4500	10.4000	11.4500	-6.148%	2	95	-46.725%
2026-02-04	12.2000	12.2000	12.2000	12.2000	+19.024%	2	93	-50.000%
2026-01-28	10.2500	10.2500	10.2500	10.2500	-2.844%	1	95	-40.488%
2026-01-22	10.7700	10.7700	10.5500	10.5500	-10.593%	4	96	-42.180%
2026-01-20	11.8000	11.8000	11.8000	11.8000	+8.257%	1	94	-48.305%
2026-01-14	10.9000	10.9000	10.9000	10.9000	+3.810%	1	93	-44.037%
2026-01-07	10.5000	10.5000	10.5000	10.5000	-16.534%	1	93	-41.905%
2025-11-25	12.5800	12.5800	12.5800	12.5800	0.000%	2	92	-51.510%