Dark

TQQQ20280121P50
TQQQ Jan 21 2028 50.00 Put (TQQQ280121P00050000)
option OPRA

EOD

Oct 1, 2026

8.70+4.567%(+0.38)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.7400	8.7400	8.4200	8.7000	+4.567%	14	2,314	0.000%
2026-09-30	8.4000	8.6000	8.3200	8.3200	-2.917%	22	2,320	+4.567%
2026-09-29	8.6800	8.6800	8.5700	8.5700	-0.925%	4	2,325	+1.517%
2026-09-28	8.8100	8.8100	8.5500	8.6500	+2.367%	63	2,326	+0.578%
2026-09-25	8.4500	8.9000	8.3000	8.4500	-5.269%	18	2,353	+2.959%
2026-09-24	8.7200	8.9200	8.7200	8.9200	+4.695%	14	2,347	-2.466%
2026-09-23	8.5100	8.9000	8.2000	8.5200	+4.540%	361	2,333	+2.113%
2026-09-22	8.4200	8.6200	8.1500	8.1500	-4.678%	63	2,064	+6.748%
2026-09-21	8.9000	8.9200	8.2800	8.5500	-9.043%	228	2,092	+1.754%
2026-09-18	9.5000	9.8000	9.4000	9.4000	-1.981%	20	1,960	-7.447%
2026-09-17	10.0700	10.0700	9.5900	9.5900	-6.893%	51	1,979	-9.281%
2026-09-16	9.9500	10.6000	9.9000	10.3000	+0.684%	15	1,966	-15.534%
2026-09-15	10.2500	10.3000	9.9000	10.2300	+3.333%	44	1,966	-14.956%
2026-09-14	10.3000	10.5000	9.9000	9.9000	-2.941%	8	1,977	-12.121%
2026-09-11	10.0400	10.2000	10.0400	10.2000	-0.875%	7	1,975	-14.706%
2026-09-10	10.4000	10.4000	10.2900	10.2900	+1.881%	2	1,968	-15.452%
2026-09-09	10.1800	10.1800	10.1000	10.1000	+2.020%	4	1,966	-13.861%
2026-09-08	10.0000	10.1400	9.8300	9.9000	+1.020%	48	1,965	-12.121%
2026-09-04	9.8300	10.0000	9.5500	9.8000	-0.910%	38	1,939	-11.224%
2026-09-03	10.3000	10.3500	9.7900	9.8900	-5.810%	113	1,939	-12.032%
2026-09-02	10.6000	10.8000	10.5000	10.5000	-2.144%	22	1,942	-17.143%
2026-09-01	11.0000	11.0000	10.5500	10.7300	+2.679%	120	1,943	-18.919%
2026-08-31	10.6300	10.8300	10.3500	10.4500	-2.336%	98	1,925	-16.746%
2026-08-28	10.4600	10.7500	10.1500	10.7000	+1.905%	129	1,910	-18.692%
2026-08-27	10.7100	10.7100	10.4500	10.5000	-4.719%	13	1,909	-17.143%
2026-08-26	11.2000	11.2700	10.8200	11.0200	-0.271%	15	1,902	-21.053%
2026-08-25	11.1000	11.4000	10.9000	11.0500	-2.643%	363	1,897	-21.267%
2026-08-24	11.5500	12.1000	11.0000	11.3500	+1.794%	131	1,873	-23.348%
2026-08-21	11.1500	11.3000	11.0800	11.1500	-3.879%	21	1,844	-21.973%
2026-08-20	11.3100	12.0000	11.3000	11.6000	+8.108%	1,027	1,837	-25.000%
2026-08-19	11.0100	11.0500	10.6500	10.7300	-0.648%	5	2,819	-18.919%
2026-08-17	11.0500	11.0500	10.5000	10.8000	+1.599%	31	2,829	-19.444%
2026-08-14	10.6500	10.7000	10.5500	10.6300	-2.028%	28	2,828	-18.156%
2026-08-13	10.6200	11.0500	10.4900	10.8500	-0.276%	183	2,832	-19.816%
2026-08-12	11.1200	11.1200	10.4000	10.8800	-5.801%	135	3,020	-20.037%
2026-08-11	11.2600	11.5500	11.2000	11.5500	+4.054%	1,545	3,019	-24.675%
2026-08-10	11.1000	11.1000	10.9800	11.1000	-1.070%	10	3,299	-21.622%
2026-08-07	11.5000	11.8500	11.2200	11.2200	-7.042%	136	3,298	-22.460%
2026-08-06	12.0700	12.0700	12.0700	12.0700	+4.957%	20	3,254	-27.920%
2026-08-05	12.0200	12.0200	11.4000	11.5000	-1.709%	10	3,235	-24.348%
2026-08-04	12.3500	12.3500	11.5500	11.7000	-4.878%	28	3,246	-25.641%
2026-08-03	12.8000	13.2400	12.0000	12.3000	-10.545%	13	3,247	-29.268%
2026-07-30	13.7500	13.7500	13.7500	13.7500	+0.733%	1	3,244	-36.727%
2026-07-29	14.0000	14.2700	13.6500	13.6500	-1.799%	1,465	3,243	-36.264%
2026-07-28	14.9000	14.9000	13.8200	13.9000	-0.358%	1,039	1,957	-37.410%
2026-07-27	13.5000	13.9500	13.5000	13.9500	+1.825%	15	924	-37.634%
2026-07-24	14.0000	14.0000	13.3600	13.7000	+1.481%	18	914	-36.496%
2026-07-23	12.9000	13.5000	12.9000	13.5000	+3.846%	4	904	-35.556%
2026-07-22	13.0000	13.0000	13.0000	13.0000	+2.362%	1	904	-33.077%
2026-07-21	12.5000	12.7700	12.5000	12.7000	-10.877%	22	903	-31.496%
2026-07-20	14.2500	14.2500	14.2500	14.2500	+7.223%	1	898	-38.947%
2026-07-17	13.0000	14.0000	13.0000	13.2900	+6.320%	42	899	-34.537%
2026-07-16	12.4800	12.5000	12.1500	12.5000	+4.167%	10	877	-30.400%
2026-07-15	12.2000	12.2000	12.0000	12.0000	+2.128%	15	874	-27.500%
2026-07-14	11.7500	11.7500	11.7500	11.7500	+1.732%	2	859	-25.957%
2026-07-13	11.5500	11.5500	11.5500	11.5500	-3.347%	1	859	-24.675%
2026-07-10	12.0500	12.1600	11.5000	11.9500	-1.240%	8	858	-27.197%
2026-07-09	12.1000	12.1000	12.1000	12.1000	-1.626%	1	858	-28.099%
2026-07-08	12.6600	12.6600	12.3000	12.3000	-1.600%	21	864	-29.268%
2026-07-07	13.0000	13.0000	12.5000	12.5000	+4.603%	79	859	-30.400%
2026-07-06	11.8000	11.9500	11.8000	11.9500	-6.275%	2	860	-27.197%
2026-07-02	12.2500	12.7500	12.2400	12.7500	+8.974%	19	848	-31.765%
2026-07-01	11.7000	11.7000	11.7000	11.7000	+2.362%	1	848	-25.641%
2026-06-30	12.1900	12.1900	10.9500	11.4300	-2.308%	18	847	-23.885%
2026-06-29	11.8000	11.8000	11.7000	11.7000	-8.307%	126	851	-25.641%
2026-06-26	12.7600	12.7600	12.7600	12.7600	+3.069%	6	726	-31.818%
2026-06-25	12.3800	12.3800	12.3800	12.3800	-5.134%	6	726	-29.725%
2026-06-24	12.5800	13.0500	12.2500	13.0500	+4.400%	23	727	-33.333%
2026-06-23	11.8500	12.5500	11.8500	12.5000	+13.636%	31	714	-30.400%
2026-06-22	11.0000	11.0000	11.0000	11.0000	-0.901%	1	699	-20.909%
2026-06-18	10.8000	11.1000	10.8000	11.1000	-2.632%	9	699	-21.622%
2026-06-17	11.1400	11.4000	11.1400	11.4000	+4.587%	7	699	-23.684%
2026-06-16	10.7000	10.9000	10.7000	10.9000	+1.869%	10	699	-20.183%
2026-06-15	10.7300	10.8000	10.3000	10.7000	-7.759%	420	667	-18.692%
2026-06-12	11.6000	11.6000	11.6000	11.6000	-2.521%	1	667	-25.000%
2026-06-11	12.7500	12.7500	11.9000	11.9000	-5.705%	23	667	-26.891%
2026-06-10	12.2400	13.0500	12.2400	12.6200	+16.206%	40	668	-31.062%
2026-06-09	12.7500	13.0000	10.8600	10.8600	-7.574%	47	672	-19.890%
2026-06-05	10.9000	11.7500	10.0500	11.7500	+14.078%	33	676	-25.957%
2026-06-04	10.4600	10.5100	10.1900	10.3000	-1.905%	13	677	-15.534%
2026-06-03	10.0000	10.8000	9.8000	10.5000	+5.000%	40	677	-17.143%
2026-06-02	10.3000	10.3000	10.0000	10.0000	-1.381%	5	650	-13.000%
2026-06-01	10.2500	11.1000	10.0000	10.1400	-0.588%	149	650	-14.201%
2026-05-29	10.2500	10.3000	10.1400	10.2000	+0.990%	19	675	-14.706%
2026-05-28	10.1000	10.1700	10.1000	10.1000	-0.786%	5	663	-13.861%
2026-05-26	10.0000	10.2700	10.0000	10.1800	-4.233%	120	660	-14.538%
2026-05-22	10.4000	10.6300	10.2000	10.6300	+1.528%	4	643	-18.156%
2026-05-21	10.5000	10.7000	10.4700	10.4700	-1.690%	5	643	-16.905%
2026-05-20	11.0000	11.0000	10.4500	10.6500	-6.167%	16	643	-18.310%
2026-05-19	11.7800	11.7800	11.3500	11.3500	+3.653%	21	640	-23.348%
2026-05-18	11.5000	11.6500	10.9500	10.9500	+4.785%	157	640	-20.548%
2026-05-15	11.0200	11.0200	10.4500	10.4500	-3.241%	40	640	-16.746%
2026-05-14	10.4000	10.8000	10.0500	10.8000	+2.857%	12	610	-19.444%
2026-05-13	10.9000	10.9000	10.4600	10.5000	-5.149%	5	606	-17.143%
2026-05-12	11.1000	11.2500	10.9500	11.0700	+2.500%	33	606	-21.409%
2026-05-11	10.8800	10.8800	10.6900	10.8000	-1.639%	19	606	-19.444%
2026-05-08	11.0000	11.2500	10.9200	10.9800	-2.832%	44	596	-20.765%
2026-05-07	11.5000	11.6500	11.2000	11.3000	0.000%	63	622	-23.009%
2026-05-06	11.0000	11.5800	11.0000	11.3000	-5.833%	7	605	-23.009%
2026-05-05	11.4500	12.0000	11.4500	12.0000	+3.359%	6	606	-27.500%
2026-05-04	12.1200	12.1200	11.2000	11.6100	-3.891%	3	605	-25.065%
2026-05-01	12.0000	12.3200	12.0000	12.0800	-1.789%	9	610	-27.980%
2026-04-30	12.6700	13.2100	12.2000	12.3000	-5.019%	22	610	-29.268%
2026-04-29	12.9500	12.9500	12.9500	12.9500	-0.385%	1	612	-32.819%
2026-04-28	13.2500	13.7500	13.0000	13.0000	+0.932%	15	612	-33.077%
2026-04-27	13.0000	13.0000	12.7100	12.8800	-2.424%	20	617	-32.453%
2026-04-24	13.2500	13.3300	12.6500	13.2000	-5.647%	96	611	-34.091%
2026-04-23	13.7700	14.1600	13.4900	13.9900	+2.491%	60	603	-37.813%
2026-04-22	13.9000	14.0000	13.6000	13.6500	-2.010%	18	562	-36.264%
2026-04-21	14.1500	14.1800	13.9300	13.9300	+2.653%	13	563	-37.545%
2026-04-20	13.8000	14.0000	13.5700	13.5700	-1.809%	24	563	-35.888%
2026-04-17	14.0600	14.0600	13.3000	13.8200	-12.808%	190	553	-37.048%
2026-04-16	15.8500	15.8500	15.8500	15.8500	+10.069%	1	546	-45.110%
2026-04-15	14.7500	14.7500	14.4000	14.4000	-0.690%	11	546	-39.583%
2026-04-14	15.0000	15.1200	14.5000	14.5000	-6.452%	41	555	-40.000%
2026-04-13	16.0300	16.0300	15.5000	15.5000	-1.899%	21	564	-43.871%
2026-04-10	15.7100	16.8000	15.7100	15.8000	-1.558%	30	567	-44.937%
2026-04-09	16.0500	16.0500	16.0500	16.0500	-0.926%	1	558	-45.794%
2026-04-08	16.2000	16.2000	16.2000	16.2000	-9.497%	1	559	-46.296%
2026-04-07	17.9000	17.9000	17.9000	17.9000	-2.981%	1	559	-51.397%
2026-04-02	18.2100	18.5500	18.2100	18.4500	+2.786%	3	556	-52.846%
2026-04-01	18.0000	18.0000	17.9500	17.9500	-3.339%	3	556	-51.532%
2026-03-31	18.6300	18.6300	18.5700	18.5700	-8.971%	36	556	-53.150%
2026-03-30	19.5900	20.4000	19.5900	20.4000	+3.134%	16	556	-57.353%
2026-03-27	19.6500	19.7900	19.1400	19.7800	+6.919%	155	549	-56.016%
2026-03-26	18.5000	18.5000	18.5000	18.5000	+3.294%	1	544	-52.973%
2026-03-24	17.8000	17.9100	17.8000	17.9100	+3.526%	10	545	-51.424%
2026-03-23	17.3000	17.3000	17.3000	17.3000	-0.403%	3	548	-49.711%
2026-03-20	17.7500	17.7500	17.3700	17.3700	+0.405%	3	551	-49.914%
2026-03-19	17.5000	17.5900	16.3500	17.3000	+2.367%	6	551	-49.711%
2026-03-18	16.5000	17.0100	16.5000	16.9000	+3.301%	11	554	-48.521%
2026-03-16	16.3600	16.3600	16.3600	16.3600	-4.606%	7	550	-46.822%
2026-03-09	17.4200	17.4200	16.8400	17.1500	+11.364%	6	543	-49.271%
2026-03-05	15.6100	15.8300	15.4000	15.4000	-2.532%	5	539	-43.506%
2026-03-04	15.7500	16.4000	15.6800	15.8000	-6.509%	68	539	-44.937%
2026-03-03	17.2000	17.2500	16.9000	16.9000	+6.759%	13	591	-48.521%
2026-03-02	15.9200	15.9500	15.8300	15.8300	-0.752%	76	601	-45.041%
2026-02-27	16.1500	16.1500	15.9400	15.9500	+7.047%	108	526	-45.455%
2026-02-25	15.2500	15.4500	14.9000	14.9000	-5.815%	75	419	-41.611%
2026-02-24	15.9900	15.9900	15.8200	15.8200	-2.885%	8	419	-45.006%
2026-02-23	15.2500	16.2900	15.2500	16.2900	+3.560%	15	423	-46.593%
2026-02-20	15.7500	15.7500	15.7300	15.7300	+7.740%	2	417	-44.692%
2026-02-19	14.6000	14.6000	14.6000	14.6000	-7.886%	1	416	-40.411%
2026-02-18	15.7000	15.8500	15.7000	15.8500	-0.938%	3	415	-45.110%
2026-02-17	16.5000	17.0000	15.9700	16.0000	+1.266%	6	414	-45.625%
2026-02-12	15.8500	16.0500	15.8000	15.8000	+1.608%	6	414	-44.937%
2026-02-06	16.1500	16.2100	15.4000	15.5500	-5.067%	11	416	-44.051%
2026-02-05	16.5000	17.0000	16.1900	16.3800	+1.111%	58	410	-46.886%
2026-02-04	15.2500	16.3500	15.2500	16.2000	+5.744%	16	444	-46.296%
2026-02-03	15.0000	15.5500	15.0000	15.3200	+7.133%	45	443	-43.211%
2026-02-02	15.1500	15.1500	14.2000	14.3000	-2.256%	6	448	-39.161%
2026-01-30	14.5000	14.6300	14.5000	14.6300	+0.897%	5	449	-40.533%
2026-01-29	15.0000	15.1400	14.5000	14.5000	+2.113%	25	450	-40.000%
2026-01-28	14.2000	14.2000	14.2000	14.2000	+1.429%	3	467	-38.732%
2026-01-27	14.0000	14.0000	14.0000	14.0000	-1.754%	16	468	-37.857%
2026-01-26	14.4500	14.4500	14.1000	14.2500	-0.697%	73	484	-38.947%
2026-01-23	14.6000	14.6000	14.2800	14.3500	-2.712%	39	536	-39.373%
2026-01-22	15.0000	15.0000	14.6000	14.7500	-1.667%	45	570	-41.017%
2026-01-21	15.6000	15.6300	15.0000	15.0000	-3.226%	4	597	-42.000%
2026-01-20	15.3000	15.6800	15.3000	15.5000	+6.164%	5	599	-43.871%
2026-01-16	14.6100	14.6100	14.6000	14.6000	+0.551%	2	596	-40.411%
2026-01-15	14.3500	14.5700	14.3500	14.5200	-4.095%	6	596	-40.083%
2026-01-14	14.9100	15.2000	14.5100	15.1400	+3.912%	34	595	-42.536%
2026-01-13	14.4900	14.5700	14.4900	14.5700	+0.483%	22	583	-40.288%
2026-01-12	14.2000	14.5000	14.1300	14.5000	+1.045%	6	575	-40.000%
2026-01-09	14.3000	14.4000	14.3000	14.3500	-3.367%	7	570	-39.373%
2026-01-08	14.8500	14.8500	14.8500	14.8500	+1.922%	1	575	-41.414%
2026-01-07	14.4000	14.6900	14.2000	14.5700	-0.884%	9	574	-40.288%
2026-01-06	14.7000	14.7000	14.7000	14.7000	-0.339%	4	568	-40.816%
2026-01-05	14.7600	15.0000	14.7200	14.7500	+0.136%	142	560	-41.017%
2026-01-02	14.6000	15.0600	14.6000	14.7300	-1.800%	24	560	-40.937%
2025-12-31	14.6700	15.0000	14.5300	15.0000	+3.448%	32	522	-42.000%
2025-12-30	14.5300	15.0700	14.5000	14.5000	-2.423%	6	522	-40.000%
2025-12-29	14.6000	15.1000	14.4400	14.8600	+2.695%	18	520	-41.454%
2025-12-26	13.8000	14.5000	13.8000	14.4700	-0.890%	21	514	-39.876%
2025-12-24	14.6500	14.6500	14.6000	14.6000	+0.690%	21	546	-40.411%
2025-12-23	14.9400	14.9400	14.5000	14.5000	-2.027%	18	546	-40.000%
2025-12-22	14.7600	14.8000	14.7600	14.8000	-3.646%	2	562	-41.216%
2025-12-19	15.0700	15.4200	15.0700	15.3600	-1.538%	7	561	-43.359%
2025-12-18	15.6000	15.6000	15.6000	15.6000	-2.500%	2	555	-44.231%
2025-12-17	15.5000	16.3500	15.5000	16.0000	+1.266%	9	555	-45.625%
2025-12-16	15.4100	15.9500	15.4100	15.8000	+6.757%	4	549	-44.937%
2025-12-15	14.8000	14.8000	14.8000	14.8000	-7.615%	1	550	-41.216%
2025-12-12	14.7800	16.1000	14.7800	16.0200	+6.023%	16	549	-45.693%
2025-12-10	14.6200	15.1100	14.6200	15.1100	+0.733%	31	538	-42.422%
2025-12-09	15.0000	15.3500	15.0000	15.0000	-1.639%	4	507	-42.000%
2025-12-08	15.0000	15.3000	15.0000	15.2500	+1.599%	4	507	-42.951%
2025-12-05	15.1000	15.1000	15.0100	15.0100	-1.895%	4	505	-42.039%
2025-12-04	15.3000	15.4000	15.0000	15.3000	0.000%	160	503	-43.137%
2025-12-03	14.8800	15.3000	14.8800	15.3000	-3.226%	40	363	-43.137%
2025-12-02	15.7300	15.8100	15.7300	15.8100	+1.869%	2	338	-44.972%
2025-12-01	14.7000	15.5200	14.7000	15.5200	+7.034%	2	338	-43.943%
2025-11-28	15.5000	15.5000	14.5000	14.5000	-13.793%	11	336	-40.000%
2025-11-24	16.8200	16.8200	16.8200	16.8200	-1.059%	1	326	-48.276%
2025-11-21	17.4300	18.3000	17.0000	17.0000	-1.163%	32	326	-48.824%
2025-11-20	15.5000	17.3000	15.4500	17.2000	+43.333%	44	317	-49.419%
2025-11-19	10.3700	12.0000	10.3700	12.0000	0.000%	5	0	-27.500%