Dark

TQQQ20280121P45
TQQQ Jan 21 2028 45.00 Put (TQQQ280121P00045000)
option OPRA

EOD

Oct 1, 2026

6.90+1.770%(+0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.0000	7.0000	6.9000	6.9000	+1.770%	2	5,765	0.000%
2026-09-30	6.9800	6.9800	6.7000	6.7800	-2.865%	17	5,764	+1.770%
2026-09-29	6.9500	7.0000	6.9000	6.9800	-0.286%	16	5,771	-1.146%
2026-09-28	7.0900	7.1200	6.9700	7.0000	+5.581%	5	5,774	-1.429%
2026-09-25	6.9100	6.9100	6.6300	6.6300	-3.634%	110	5,769	+4.072%
2026-09-24	6.8500	7.2000	6.8400	6.8800	+2.994%	64	5,777	+0.291%
2026-09-22	6.8100	6.8100	6.6800	6.6800	-3.188%	3	5,823	+3.293%
2026-09-21	7.1700	7.2800	6.8500	6.9000	-10.968%	93	5,824	0.000%
2026-09-18	7.9000	7.9000	7.7500	7.7500	-0.641%	6	5,843	-10.968%
2026-09-17	7.9000	8.0000	7.8000	7.8000	-8.558%	98	5,843	-11.538%
2026-09-16	8.1800	8.5300	8.1800	8.5300	+2.156%	13	5,853	-19.109%
2026-09-15	8.3200	8.4300	8.3200	8.3500	+3.214%	4	5,852	-17.365%
2026-09-14	8.4000	8.4000	8.0900	8.0900	+0.873%	61	5,851	-14.710%
2026-09-11	8.2100	8.5000	8.0000	8.0200	-4.524%	8	5,841	-13.965%
2026-09-10	8.4500	8.5400	8.2500	8.4000	+4.348%	28	5,840	-17.857%
2026-09-09	8.1000	8.2000	8.0500	8.0500	+0.625%	16	5,853	-14.286%
2026-09-08	8.0000	8.0000	8.0000	8.0000	+1.266%	1	5,839	-13.750%
2026-09-04	7.9000	8.0000	7.9000	7.9000	-1.250%	328	5,840	-12.658%
2026-09-03	8.3500	8.5000	8.0000	8.0000	-7.514%	19	5,840	-13.750%
2026-09-02	8.8800	8.8800	8.6500	8.6500	-3.889%	90	5,836	-20.231%
2026-09-01	8.9000	9.0000	8.7600	9.0000	+5.882%	87	5,848	-23.333%
2026-08-31	8.8500	8.8500	8.5000	8.5000	-3.409%	5	5,848	-18.824%
2026-08-28	8.7000	8.8000	8.7000	8.8000	+2.924%	3	5,850	-21.591%
2026-08-27	9.0300	9.0300	8.5500	8.5500	-7.065%	48	5,847	-19.298%
2026-08-25	9.2500	9.2500	9.2000	9.2000	0.000%	2	5,850	-25.000%
2026-08-24	9.4500	9.5000	9.2000	9.2000	+1.099%	23	5,852	-25.000%
2026-08-21	9.3800	9.3800	9.0000	9.1000	-2.674%	107	5,854	-24.176%
2026-08-20	9.2500	9.8300	9.2500	9.3500	+3.201%	127	5,894	-26.203%
2026-08-19	9.1000	9.1000	9.0600	9.0600	-1.200%	6	5,869	-23.841%
2026-08-18	9.2800	9.2800	9.1700	9.1700	+4.920%	7	5,869	-24.755%
2026-08-17	8.7400	8.7400	8.7400	8.7400	+1.628%	2	5,867	-21.053%
2026-08-14	8.8000	8.8500	8.6000	8.6000	-2.384%	17	5,868	-19.767%
2026-08-13	8.8500	9.3000	8.6700	8.8100	-1.893%	275	5,862	-21.680%
2026-08-12	9.0600	9.0600	8.9800	8.9800	-3.751%	22	5,911	-23.163%
2026-08-11	9.1800	9.3300	9.1800	9.3300	+0.865%	2	5,931	-26.045%
2026-08-10	9.2500	9.2500	9.2500	9.2500	-1.596%	68	5,932	-25.405%
2026-08-07	9.7100	9.8400	9.2200	9.4000	-4.762%	85	5,932	-26.596%
2026-08-06	9.8500	10.1900	9.5000	9.8700	+1.231%	11	5,871	-30.091%
2026-08-05	9.8500	9.9000	9.2000	9.7500	+1.987%	9	5,870	-29.231%
2026-08-04	10.1000	10.1000	9.5600	9.5600	-7.184%	24	5,866	-27.824%
2026-08-03	10.5000	10.5000	10.3000	10.3000	-5.936%	2	5,869	-33.010%
2026-07-31	11.7500	11.7500	10.8800	10.9500	-7.203%	14	5,868	-36.986%
2026-07-29	11.4400	11.8000	11.4400	11.8000	+3.691%	7	5,869	-41.525%
2026-07-28	12.0500	12.0600	11.3200	11.3800	-0.175%	42	5,887	-39.367%
2026-07-27	11.7500	11.8000	11.0000	11.4000	-0.870%	9	5,876	-39.474%
2026-07-24	11.6000	11.6000	10.8000	11.5000	+1.770%	30	5,876	-40.000%
2026-07-23	10.0000	11.4000	10.0000	11.3000	+5.607%	16	5,883	-38.938%
2026-07-20	10.5000	10.7000	10.5000	10.7000	-5.727%	4	5,884	-35.514%
2026-07-17	10.9700	11.3500	10.9700	11.3500	+13.500%	3	5,882	-39.207%
2026-07-15	10.0000	10.0000	10.0000	10.0000	+4.932%	3	5,881	-31.000%
2026-07-13	10.3000	10.3000	9.0000	9.5300	-2.755%	31	5,895	-27.597%
2026-07-10	9.8000	9.8000	9.8000	9.8000	-3.638%	3	5,870	-29.592%
2026-07-09	10.1700	10.1700	10.1700	10.1700	-5.395%	1	5,870	-32.153%
2026-07-08	10.7500	10.7500	10.7500	10.7500	+1.896%	1	5,869	-35.814%
2026-07-07	10.6500	10.6500	10.5500	10.5500	+5.500%	4	5,869	-34.597%
2026-07-06	9.9500	10.0000	9.9500	10.0000	-5.660%	2	5,869	-31.000%
2026-07-02	10.6000	10.6000	10.6000	10.6000	+10.995%	5	5,868	-34.906%
2026-07-01	9.5500	9.5500	9.5500	9.5500	+0.845%	1	5,868	-27.749%
2026-06-30	9.3700	9.4700	9.3700	9.4700	-13.909%	4	5,870	-27.138%
2026-06-26	11.0000	11.0000	11.0000	11.0000	+4.463%	1	5,868	-37.273%
2026-06-25	10.5300	10.5300	10.5300	10.5300	+5.300%	1	5,868	-34.473%
2026-06-23	9.5500	10.0000	9.5500	10.0000	0.000%	3	5,871	-31.000%
2026-06-18	10.0000	10.0000	10.0000	10.0000	+5.263%	1	5,870	-31.000%
2026-06-16	9.5000	9.5000	9.5000	9.5000	-5.941%	1	5,870	-27.368%
2026-06-12	10.1000	10.1000	10.1000	10.1000	+1.712%	1	5,868	-31.683%
2026-06-11	10.3500	10.3500	9.6700	9.9300	-6.055%	26	5,868	-30.514%
2026-06-10	10.0000	10.5700	10.0000	10.5700	-1.215%	25	5,864	-34.721%
2026-06-09	9.2800	10.7000	9.2800	10.7000	+12.632%	13	6,008	-35.514%
2026-06-08	9.3500	9.5000	9.2600	9.5000	+4.396%	12	6,007	-27.368%
2026-06-05	9.0000	9.8000	8.6500	9.1000	+6.433%	249	6,003	-24.176%
2026-06-04	8.8500	8.8500	8.2400	8.5500	+0.588%	4	5,796	-19.298%
2026-06-03	8.5000	8.7500	8.3500	8.5000	+3.659%	6	5,796	-18.824%
2026-06-02	8.2500	8.3500	8.2000	8.2000	-2.844%	262	5,796	-15.854%
2026-05-29	8.4400	8.4400	8.4400	8.4400	-1.287%	2	5,796	-18.246%
2026-05-28	8.4500	8.6900	8.3800	8.5500	-0.117%	5,503	5,796	-19.298%
2026-05-27	8.4000	8.6500	8.4000	8.5600	+2.515%	42	739	-19.393%
2026-05-26	8.3500	8.3500	8.3500	8.3500	-5.862%	50	770	-17.365%
2026-05-22	8.9800	9.0200	8.8700	8.8700	-0.337%	16	770	-22.210%
2026-05-20	8.8500	8.9000	8.2000	8.9000	-4.095%	16	776	-22.472%
2026-05-19	9.2800	9.2800	9.2800	9.2800	-2.316%	1	775	-25.647%
2026-05-18	9.5000	9.5000	9.5000	9.5000	+6.145%	156	775	-27.368%
2026-05-15	10.0000	10.0000	8.9500	8.9500	-4.787%	12	775	-22.905%
2026-05-14	9.4000	9.4000	9.4000	9.4000	+4.444%	1	940	-26.596%
2026-05-13	9.0000	9.0000	8.9400	9.0000	-1.639%	3	940	-23.333%
2026-05-12	8.7500	9.5000	8.5000	9.1500	+4.571%	152	940	-24.590%
2026-05-11	9.0000	9.0000	8.7500	8.7500	-4.162%	12	940	-21.143%
2026-05-08	8.9100	9.2500	8.9100	9.1300	-1.828%	3	906	-24.425%
2026-05-06	9.5000	9.5000	9.3000	9.3000	-6.061%	16	907	-25.806%
2026-05-05	9.7300	9.9000	9.7000	9.9000	-3.696%	10	901	-30.303%
2026-05-04	10.0500	10.2800	10.0000	10.2800	+5.979%	18	903	-32.879%
2026-05-01	10.1700	10.1700	9.7000	9.7000	-3.000%	10	884	-28.866%
2026-04-30	10.9200	10.9200	9.8000	10.0000	-4.762%	31	884	-31.000%
2026-04-28	10.5000	10.5000	10.5000	10.5000	-1.408%	3	890	-34.286%
2026-04-27	10.8100	10.8100	10.6500	10.6500	+2.011%	12	887	-35.211%
2026-04-24	11.0500	11.1800	10.4300	10.4400	-9.610%	184	879	-33.908%
2026-04-23	11.2500	11.5500	11.2500	11.5500	+3.587%	2	829	-40.260%
2026-04-22	11.2500	11.2500	11.1500	11.1500	-1.589%	4	830	-38.117%
2026-04-21	11.7000	11.7900	11.3300	11.3300	+1.614%	6	828	-39.100%
2026-04-20	11.1500	11.1500	11.1500	11.1500	-1.327%	6	828	-38.117%
2026-04-17	11.2000	11.4000	11.2000	11.3000	-5.439%	15	834	-38.938%
2026-04-16	12.2600	12.2600	11.9500	11.9500	-1.240%	17	834	-42.259%
2026-04-15	12.1000	12.1000	12.1000	12.1000	-2.024%	2	846	-42.975%
2026-04-14	12.5000	12.6000	12.1000	12.3500	-7.282%	49	853	-44.130%
2026-04-10	13.3000	13.3200	13.3000	13.3200	-3.965%	2	839	-48.198%
2026-04-09	13.0000	13.8700	13.0000	13.8700	+3.123%	105	840	-50.252%
2026-04-08	14.2300	14.2300	13.3000	13.4500	-11.045%	22	741	-48.699%
2026-04-07	15.1000	15.1200	15.1000	15.1200	+3.138%	3	741	-54.365%
2026-04-06	15.5500	15.5500	14.6600	14.6600	-3.869%	3	739	-52.933%
2026-04-02	16.5000	16.5000	14.9200	15.2500	+3.741%	10	742	-54.754%
2026-04-01	14.9900	15.1400	14.7000	14.7000	-6.607%	3	742	-53.061%
2026-03-31	16.5000	16.5000	15.7400	15.7400	-8.275%	2	740	-56.163%
2026-03-30	16.3700	17.2700	16.3700	17.1600	+2.754%	114	739	-59.790%
2026-03-27	15.8700	17.2500	15.8700	16.7000	+10.086%	30	774	-58.683%
2026-03-26	15.1700	15.1700	15.1700	15.1700	+6.456%	4	770	-54.515%
2026-03-25	14.5000	14.5000	14.2500	14.2500	-4.169%	3	774	-51.579%
2026-03-24	14.9000	14.9000	14.6600	14.8700	+1.849%	19	773	-53.598%
2026-03-23	14.0500	14.6900	14.0200	14.6000	-5.195%	118	756	-52.740%
2026-03-20	14.5500	15.5000	14.3700	15.4000	+5.407%	21	640	-55.195%
2026-03-19	12.7500	14.7200	12.7500	14.6100	+4.957%	24	620	-52.772%
2026-03-18	13.7500	13.9200	13.7500	13.9200	-1.277%	8	608	-50.431%
2026-03-16	13.2500	14.1000	13.2500	14.1000	-0.774%	20	614	-51.064%
2026-03-13	14.2100	14.2100	14.2100	14.2100	+2.599%	1	603	-51.443%
2026-03-12	13.8500	13.8500	13.8500	13.8500	+4.924%	1	602	-50.181%
2026-03-10	13.0300	13.2000	13.0300	13.2000	-8.333%	3	607	-47.727%
2026-03-09	14.4000	14.4000	14.4000	14.4000	+7.143%	15	606	-52.083%
2026-03-06	13.4400	13.4400	13.4400	13.4400	-1.176%	1	610	-48.661%
2026-03-05	13.4000	13.6000	13.1900	13.6000	+4.615%	7	610	-49.265%
2026-03-04	13.0000	13.0000	13.0000	13.0000	-5.455%	3	608	-46.923%
2026-03-03	13.9000	14.1900	13.7500	13.7500	+3.383%	17	607	-49.818%
2026-03-02	13.3000	13.3000	13.3000	13.3000	0.000%	10	606	-48.120%
2026-02-27	13.3500	13.3500	13.3000	13.3000	+6.400%	2	606	-48.120%
2026-02-25	12.7000	12.8000	12.3500	12.5000	-5.159%	88	601	-44.800%
2026-02-23	13.1800	13.1800	13.1800	13.1800	-1.421%	2	601	-47.648%
2026-02-19	13.4000	13.4000	13.3700	13.3700	+0.906%	2	601	-48.392%
2026-02-18	13.2500	13.2500	13.2500	13.2500	-2.788%	1	603	-47.925%
2026-02-17	14.0000	14.3000	13.6300	13.6300	+0.963%	7	603	-49.376%
2026-02-13	13.5000	13.5000	13.5000	13.5000	-0.662%	1	596	-48.889%
2026-02-12	12.6000	13.5900	12.6000	13.5900	+8.115%	4	596	-49.227%
2026-02-10	12.6600	12.6600	12.5700	12.5700	-1.566%	3	593	-45.107%
2026-02-09	13.0200	13.0200	12.7700	12.7700	-5.407%	2	595	-45.967%
2026-02-06	13.5800	13.5800	13.5000	13.5000	+0.074%	3	595	-48.889%
2026-02-05	13.6600	14.0000	13.4900	13.4900	+7.920%	22	594	-48.851%
2026-02-04	13.2000	13.5000	12.5000	12.5000	-4.580%	26	600	-44.800%
2026-02-03	12.1500	13.1000	12.1500	13.1000	+9.715%	9	576	-47.328%
2026-02-02	11.9000	11.9500	11.9000	11.9400	-0.831%	5	581	-42.211%
2026-01-30	12.2600	12.2600	11.6600	12.0400	+3.348%	60	580	-42.691%
2026-01-29	12.0000	12.0500	11.6500	11.6500	-0.427%	4	597	-40.773%
2026-01-28	12.0400	12.0400	11.6800	11.7000	+0.862%	22	596	-41.026%
2026-01-27	11.5700	11.7000	11.5700	11.6000	-2.275%	3	598	-40.517%
2026-01-26	11.8700	11.8700	11.8700	11.8700	-3.887%	2	598	-41.870%
2026-01-23	12.3500	12.3500	12.3500	12.3500	+0.325%	4	598	-44.130%
2026-01-21	12.8800	13.2500	12.3100	12.3100	-4.574%	16	598	-43.948%
2026-01-20	13.0700	13.1500	12.5500	12.9000	+4.623%	7	590	-46.512%
2026-01-16	12.0500	12.3300	11.3500	12.3300	+2.154%	5	590	-44.039%
2026-01-15	12.0700	12.0700	12.0700	12.0700	-0.248%	1	590	-42.833%
2026-01-14	12.1500	12.1500	12.1000	12.1000	+1.681%	11	589	-42.975%
2026-01-13	11.9000	11.9000	11.9000	11.9000	-3.800%	1	579	-42.017%
2026-01-12	12.3700	12.3700	12.3700	12.3700	+4.565%	1	580	-44.220%
2026-01-09	11.8000	11.8300	11.6500	11.8300	-3.507%	12	580	-41.674%
2026-01-08	11.9000	12.2600	11.9000	12.2600	-0.325%	110	592	-43.719%
2026-01-06	12.3000	12.3000	12.3000	12.3000	-1.836%	1	482	-43.902%
2026-01-05	11.7800	13.3500	11.7800	12.5300	+1.457%	144	416	-44.932%
2026-01-02	12.4500	12.4500	12.2500	12.3500	+0.407%	5	416	-44.130%
2025-12-31	12.3400	12.5000	12.3000	12.3000	+2.075%	3	415	-43.902%
2025-12-29	12.1000	12.1000	12.0500	12.0500	-0.413%	3	415	-42.739%
2025-12-26	12.1000	12.1000	12.1000	12.1000	+0.833%	8	416	-42.975%
2025-12-24	12.0400	12.0800	12.0000	12.0000	0.000%	5	407	-42.500%
2025-12-22	12.5500	12.5500	12.0000	12.0000	-4.988%	10	414	-42.500%
2025-12-18	12.6300	12.6300	12.6300	12.6300	-4.318%	6	414	-45.368%
2025-12-17	14.6000	14.6000	13.2000	13.2000	+0.380%	2	408	-47.727%
2025-12-16	13.1500	13.1500	13.1500	13.1500	+1.938%	1	408	-47.529%
2025-12-15	13.5200	13.5600	12.9000	12.9000	-0.769%	12	408	-46.512%
2025-12-12	12.9000	13.0000	12.9000	13.0000	+5.263%	3	398	-46.923%
2025-12-11	12.5500	12.5500	12.3500	12.3500	+1.646%	5	398	-44.130%
2025-12-10	12.1500	12.1500	12.1500	12.1500	-4.706%	8	397	-43.210%
2025-12-09	12.7500	12.7500	12.7500	12.7500	-1.923%	1	397	-45.882%
2025-12-08	13.0000	13.0000	13.0000	13.0000	+3.175%	1	396	-46.923%
2025-12-05	12.6000	12.6500	12.5000	12.6000	-0.787%	10	395	-45.238%
2025-12-04	12.9100	12.9100	12.4000	12.7000	-1.550%	188	395	-45.669%
2025-12-03	13.1000	13.2000	12.9000	12.9000	-1.527%	16	387	-46.512%
2025-12-02	12.9000	13.1000	12.6400	13.1000	-0.152%	21	395	-47.328%
2025-12-01	13.0000	13.1200	12.8000	13.1200	+0.153%	7	395	-47.409%
2025-11-28	12.5000	13.1000	12.5000	13.1000	-2.239%	3	392	-47.328%
2025-11-26	13.5000	13.5000	13.0000	13.4000	+0.752%	12	398	-48.507%
2025-11-25	13.3000	13.3000	13.3000	13.3000	-6.667%	1	398	-48.120%
2025-11-24	14.5000	14.5000	14.2500	14.2500	-1.042%	2	398	-51.579%
2025-11-21	14.3900	15.0000	13.0100	14.4000	-0.758%	61	396	-52.083%
2025-11-20	13.5000	15.5000	13.0000	14.5100	0.000%	58	0	-52.447%