Dark

TQQQ20280121P55
TQQQ Jan 21 2028 55.00 Put (TQQQ280121P00055000)
option OPRA

EOD

Oct 1, 2026

10.50+5.000%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.5000	10.5000	10.5000	10.5000	+5.000%	1	358	0.000%
2026-09-30	10.1100	10.1100	10.0000	10.0000	-3.754%	2	357	+5.000%
2026-09-29	10.4500	10.4500	10.3900	10.3900	-0.669%	15	373	+1.059%
2026-09-28	10.2000	11.1500	10.2000	10.4600	+2.049%	65	374	+0.382%
2026-09-25	10.0700	10.5000	9.9600	10.2500	+3.327%	8	313	+2.439%
2026-09-23	10.2000	10.2000	9.9200	9.9200	-2.840%	2	308	+5.847%
2026-09-22	10.8000	10.8000	10.0900	10.2100	-1.448%	8	306	+2.840%
2026-09-21	11.0000	11.0000	10.2000	10.3600	-11.453%	19	305	+1.351%
2026-09-17	11.7000	11.7000	11.7000	11.7000	-6.400%	50	294	-10.256%
2026-09-16	11.2000	12.5000	11.2000	12.5000	+0.969%	7	344	-16.000%
2026-09-15	12.4300	12.4300	12.0500	12.3800	+0.162%	10	343	-15.186%
2026-09-14	11.7500	12.3600	11.7500	12.3600	+2.149%	52	353	-15.049%
2026-09-11	11.8900	12.1000	11.8900	12.1000	-1.224%	2	303	-13.223%
2026-09-10	12.2500	12.2500	12.2500	12.2500	+0.740%	5	305	-14.286%
2026-09-09	12.1600	12.1600	12.1600	12.1600	+2.185%	1	300	-13.651%
2026-09-08	11.9500	12.0500	11.9000	11.9000	+0.422%	5	301	-11.765%
2026-09-03	11.9500	12.0500	11.8500	11.8500	-5.952%	22	305	-11.392%
2026-09-02	12.0000	12.6000	12.0000	12.6000	-2.928%	24	328	-16.667%
2026-09-01	13.3000	13.3000	12.9800	12.9800	+3.016%	13	314	-19.106%
2026-08-31	12.6000	12.6000	12.6000	12.6000	0.000%	1	301	-16.667%
2026-08-28	12.6000	12.6000	12.6000	12.6000	+0.800%	1	302	-16.667%
2026-08-27	12.9000	12.9000	12.5000	12.5000	-6.507%	4	301	-16.000%
2026-08-25	13.4500	13.4500	13.0100	13.3700	-0.742%	4	304	-21.466%
2026-08-24	13.6500	13.6500	13.4700	13.4700	+1.278%	16	301	-22.049%
2026-08-21	13.3000	13.3000	13.3000	13.3000	-3.061%	3	315	-21.053%
2026-08-20	13.6700	13.7200	13.6700	13.7200	+8.117%	2	314	-23.469%
2026-08-17	12.4600	12.7500	12.2000	12.6900	+2.174%	36	313	-17.258%
2026-08-14	12.4200	12.4200	12.4200	12.4200	-0.401%	1	279	-15.459%
2026-08-13	12.6500	12.6500	12.4700	12.4700	-7.010%	2	278	-15.798%
2026-08-11	13.3900	13.4100	13.3900	13.4100	-0.667%	3	296	-21.700%
2026-08-10	13.9900	14.2000	13.3500	13.5000	-1.460%	121	297	-22.222%
2026-08-07	14.6500	14.6500	13.7000	13.7000	-0.073%	4	365	-23.358%
2026-08-04	13.7100	13.7100	13.7100	13.7100	-8.904%	2	365	-23.414%
2026-08-03	15.1000	15.1000	15.0500	15.0500	-2.903%	11	363	-30.233%
2026-07-31	15.5000	15.5000	15.5000	15.5000	-2.146%	2	363	-32.258%
2026-07-30	15.9500	16.0500	15.7000	15.8400	-4.000%	110	363	-33.712%
2026-07-28	17.0000	17.0000	16.5000	16.5000	-0.121%	6	256	-36.364%
2026-07-27	16.5200	16.5200	16.5200	16.5200	+1.662%	1	254	-36.441%
2026-07-24	16.2500	16.2500	16.2500	16.2500	+3.437%	1	253	-35.385%
2026-07-23	15.7100	15.7100	15.7100	15.7100	+0.448%	1	252	-33.164%
2026-07-20	15.6400	15.6400	15.6400	15.6400	-0.064%	1	251	-32.864%
2026-07-17	15.0000	16.0000	14.8000	15.6500	+10.993%	41	251	-32.907%
2026-07-15	14.1000	14.1000	14.1000	14.1000	-2.759%	2	227	-25.532%
2026-07-13	14.5000	14.5000	14.5000	14.5000	-3.398%	3	225	-27.586%
2026-07-08	15.0100	15.0100	15.0100	15.0100	+0.469%	1	228	-30.047%
2026-07-07	14.9000	14.9400	14.9000	14.9400	+16.537%	3	230	-29.719%
2026-06-30	13.1800	13.1800	12.8200	12.8200	-12.730%	101	229	-18.097%
2026-06-26	14.6900	14.6900	14.6900	14.6900	-1.077%	4	251	-28.523%
2026-06-23	14.9000	14.9000	14.4300	14.8500	+14.231%	102	251	-29.293%
2026-06-15	13.0000	13.0000	13.0000	13.0000	-7.010%	10	210	-19.231%
2026-06-11	13.5000	13.9800	13.5000	13.9800	-5.604%	71	210	-24.893%
2026-06-10	14.8000	15.0000	14.8000	14.8100	+10.688%	14	213	-29.102%
2026-06-08	13.3800	13.3800	13.3800	13.3800	-5.106%	6	204	-21.525%
2026-06-05	13.1500	14.1000	12.2600	14.1000	+16.241%	30	209	-25.532%
2026-06-02	12.0800	12.1300	12.0800	12.1300	-0.980%	60	186	-13.438%
2026-05-29	12.1500	12.2500	12.1500	12.2500	-3.009%	2	186	-14.286%
2026-05-27	12.3000	12.6300	12.3000	12.6300	+2.019%	2	186	-16.865%
2026-05-22	12.6800	12.7200	12.0000	12.3800	+1.144%	64	188	-15.186%
2026-05-21	12.6000	12.6000	12.2400	12.2400	+2.000%	2	214	-14.216%
2026-05-20	12.6500	12.6500	12.0000	12.0000	-7.193%	14	214	-12.500%
2026-05-19	12.9300	12.9300	12.9300	12.9300	+3.689%	1	210	-18.794%
2026-05-14	12.6000	12.6000	12.4700	12.4700	-3.707%	11	210	-15.798%
2026-05-13	12.8000	13.0400	12.8000	12.9500	-0.308%	15	209	-18.919%
2026-05-12	12.8200	13.2000	12.8200	12.9900	+0.620%	14	209	-19.169%
2026-05-11	12.9100	12.9100	12.9100	12.9100	-0.692%	1	209	-18.668%
2026-05-08	13.3300	13.5800	13.0000	13.0000	-4.412%	14	210	-19.231%
2026-05-07	13.6000	13.6000	13.1500	13.6000	+1.493%	4	216	-22.794%
2026-05-06	13.5000	13.5000	13.4000	13.4000	-4.286%	5	216	-21.642%
2026-05-05	13.9500	14.0000	13.9500	14.0000	-3.448%	12	217	-25.000%
2026-05-04	14.0100	14.5000	14.0100	14.5000	+3.794%	3	215	-27.586%
2026-05-01	14.0000	14.8600	13.9700	13.9700	-7.545%	51	171	-24.839%
2026-04-30	16.0000	16.0000	15.1100	15.1100	0.000%	15	171	-30.510%
2026-04-28	15.7800	15.7800	15.1100	15.1100	-2.954%	52	212	-30.510%
2026-04-27	15.7000	15.7000	15.5700	15.5700	+2.434%	2	212	-32.563%
2026-04-24	16.2700	16.2700	15.2000	15.2000	-7.879%	46	213	-30.921%
2026-04-23	16.3000	16.7100	15.8000	16.5000	+0.856%	41	191	-36.364%
2026-04-20	16.0300	16.3600	16.0300	16.3600	-0.547%	5	192	-35.819%
2026-04-17	16.4000	16.4500	16.0500	16.4500	-2.950%	52	188	-36.170%
2026-04-15	17.3200	17.4500	16.9500	16.9500	-3.638%	17	155	-38.053%
2026-04-14	17.6300	17.6300	17.5900	17.5900	-2.494%	5	153	-40.307%
2026-04-13	18.7900	18.7900	18.0400	18.0400	-3.529%	17	150	-41.796%
2026-04-10	18.7000	18.7000	18.7000	18.7000	-13.626%	1	160	-43.850%
2026-04-06	21.0000	21.6500	20.8500	21.6500	+0.932%	5	159	-51.501%
2026-04-02	22.5500	22.5500	21.4500	21.4500	+3.075%	16	158	-51.049%
2026-04-01	22.0000	22.0000	20.8100	20.8100	-10.763%	9	158	-49.543%
2026-03-27	22.5000	23.3200	22.5000	23.3200	+5.282%	3	166	-54.974%
2026-03-26	21.4700	22.1500	21.4700	22.1500	+6.337%	14	163	-52.596%
2026-03-24	21.0000	21.2500	20.8300	20.8300	+2.611%	5	152	-49.592%
2026-03-23	20.2000	20.3500	20.0000	20.3000	-3.333%	9	147	-48.276%
2026-03-20	21.0000	21.0000	21.0000	21.0000	+1.205%	2	153	-50.000%
2026-03-19	20.7000	20.7500	20.7000	20.7500	+4.271%	4	153	-49.398%
2026-03-18	19.7500	19.9000	19.7500	19.9000	+5.013%	3	151	-47.236%
2026-03-17	18.9500	18.9500	18.9500	18.9500	-6.420%	2	151	-44.591%
2026-03-13	19.9000	20.2500	19.9000	20.2500	+2.273%	7	153	-48.148%
2026-03-12	19.6000	19.8200	19.6000	19.8000	+3.828%	4	149	-46.970%
2026-03-10	19.0700	19.0700	19.0700	19.0700	+0.368%	8	147	-44.940%
2026-03-09	20.3500	20.5000	19.0000	19.0000	-3.061%	17	147	-44.737%
2026-03-06	19.5000	19.6000	19.0500	19.6000	+5.094%	7	153	-46.429%
2026-03-05	19.0000	19.1500	18.6500	18.6500	+1.414%	16	148	-43.700%
2026-03-04	18.5000	18.5000	18.3900	18.3900	-4.468%	10	151	-42.904%
2026-03-03	19.9100	20.2500	19.2500	19.2500	+2.667%	7	151	-45.455%
2026-03-02	19.2000	19.2000	18.7200	18.7500	-1.832%	3	153	-44.000%
2026-02-27	19.2500	19.2500	19.1000	19.1000	+1.165%	2	155	-45.026%
2026-02-26	19.0000	19.0000	18.4000	18.8800	+5.181%	4	153	-44.386%
2026-02-25	18.1800	18.2500	17.9500	17.9500	-4.521%	14	154	-41.504%
2026-02-24	19.5500	19.5500	18.5800	18.8000	-2.540%	11	154	-44.149%
2026-02-23	18.8300	19.2900	18.8300	19.2900	+3.989%	2	154	-45.568%
2026-02-18	18.6000	18.6000	18.5500	18.5500	-2.368%	2	156	-43.396%
2026-02-17	19.8500	20.0500	19.0000	19.0000	-0.783%	9	155	-44.737%
2026-02-12	18.9500	19.1500	18.9500	19.1500	+6.389%	11	151	-45.170%
2026-02-11	18.0500	18.0500	17.9000	18.0000	-3.485%	3	151	-41.667%
2026-02-06	18.6500	18.6500	18.6500	18.6500	-4.359%	2	151	-43.700%
2026-02-04	18.8000	19.5000	18.8000	19.5000	+6.441%	7	151	-46.154%
2026-02-03	17.8500	18.4500	17.8500	18.3200	+6.636%	11	151	-42.686%
2026-02-02	17.0600	17.1800	17.0600	17.1800	-0.636%	4	141	-38.882%
2026-01-30	16.9400	17.2900	16.9400	17.2900	-2.865%	6	140	-39.271%
2026-01-29	17.5500	17.8000	17.3500	17.8000	+6.907%	12	138	-41.011%
2026-01-27	16.5000	16.8000	16.4500	16.6500	-0.656%	19	142	-36.937%
2026-01-26	16.7500	16.7600	16.7500	16.7600	-1.931%	2	129	-37.351%
2026-01-23	17.0900	17.0900	17.0900	17.0900	-2.621%	13	128	-38.561%
2026-01-22	17.2000	17.5500	17.1500	17.5500	-5.135%	6	121	-40.171%
2026-01-21	18.6500	18.6500	18.5000	18.5000	+1.648%	3	120	-43.243%
2026-01-20	18.2800	18.3000	18.2000	18.2000	+5.876%	12	120	-42.308%
2026-01-16	17.5000	17.5000	17.0200	17.1900	+2.627%	59	70	-38.918%
2026-01-15	17.8200	17.8200	16.7500	16.7500	-6.944%	2	70	-37.313%
2026-01-14	17.3900	18.0800	17.3900	18.0000	+5.882%	4	71	-41.667%
2026-01-13	17.0000	17.0000	17.0000	17.0000	+0.771%	1	70	-38.235%
2026-01-12	17.4500	17.4500	16.8700	16.8700	-1.114%	3	70	-37.759%
2026-01-09	17.5000	17.5000	17.0500	17.0600	-2.958%	22	69	-38.453%
2026-01-07	17.8000	17.8000	17.1000	17.5800	-2.980%	24	89	-40.273%
2026-01-02	18.2000	18.2000	18.1200	18.1200	+1.513%	2	76	-42.053%
2025-12-31	17.7800	17.8500	17.7800	17.8500	+1.133%	2	76	-41.176%
2025-12-30	17.3700	17.6500	17.1500	17.6500	+0.627%	4	76	-40.510%
2025-12-29	17.3500	17.8000	17.3500	17.5400	+2.934%	4	77	-40.137%
2025-12-26	18.1500	18.1500	17.0400	17.0400	-0.641%	18	76	-38.380%
2025-12-24	17.1500	17.1500	17.1500	17.1500	-1.153%	1	72	-38.776%
2025-12-23	17.3500	17.3500	17.3500	17.3500	-0.857%	5	72	-39.481%
2025-12-22	17.5200	17.5200	17.5000	17.5000	-6.915%	2	67	-40.000%
2025-12-17	18.8000	18.8000	18.8000	18.8000	-1.053%	2	65	-44.149%
2025-12-12	18.5000	19.0000	18.5000	19.0000	+5.850%	4	63	-44.737%
2025-12-11	17.9500	17.9500	17.9500	17.9500	+3.518%	1	63	-41.504%
2025-12-10	17.0000	17.3400	17.0000	17.3400	-3.613%	5	62	-39.446%
2025-12-09	18.4000	18.4000	16.5000	17.9900	+2.800%	8	57	-41.634%
2025-12-08	17.5000	17.5000	17.5000	17.5000	-2.670%	10	55	-40.000%
2025-12-04	17.9800	17.9800	17.9800	17.9800	-4.868%	3	45	-41.602%
2025-12-03	18.9000	18.9000	18.9000	18.9000	+5.000%	5	48	-44.444%
2025-12-02	18.2000	18.5000	17.7000	18.0000	-1.099%	12	48	-41.667%
2025-12-01	18.2000	18.2000	18.2000	18.2000	-0.546%	2	43	-42.308%
2025-11-26	18.3000	18.3000	18.3000	18.3000	-8.955%	1	43	-42.623%
2025-11-21	20.8000	20.8000	20.1000	20.1000	+10.318%	6	43	-47.761%
2025-11-20	18.0000	18.2200	18.0000	18.2200	+42.233%	15	46	-42.371%
2025-11-19	12.5000	12.8100	12.4400	12.8100	-2.955%	3	953	-18.033%
2025-11-18	14.0000	14.2500	12.0500	13.2000	-2.439%	492	956	-20.455%
2025-11-17	13.5000	13.6800	13.4000	13.5300	+3.125%	41	563	-22.395%
2025-11-14	13.5000	14.4000	12.6500	13.1200	+2.902%	35	564	-19.970%
2025-11-13	12.5100	13.0000	12.5100	12.7500	+2.000%	9	560	-17.647%
2025-11-12	13.5000	13.5000	12.3000	12.5000	-1.575%	25	554	-16.000%
2025-11-11	13.0000	13.0000	11.9600	12.7000	+3.673%	12	532	-17.323%
2025-11-10	11.5000	12.5500	11.5000	12.2500	-1.843%	22	533	-14.286%
2025-11-07	12.1500	13.5000	12.1500	12.4800	+2.295%	51	524	-15.865%
2025-11-06	11.4000	12.3000	11.4000	12.2000	+7.489%	73	508	-13.934%
2025-11-05	11.3000	11.8000	10.9500	11.3500	+3.558%	84	476	-7.489%
2025-11-04	11.0000	11.7000	10.7500	10.9600	-1.616%	100	460	-4.197%
2025-11-03	10.7000	11.4000	10.7000	11.1400	+1.735%	34	412	-5.745%
2025-10-31	11.0000	11.5000	10.9500	10.9500	-3.947%	197	412	-4.110%
2025-10-30	11.0200	11.4000	11.0000	11.4000	+4.972%	4	385	-7.895%
2025-10-29	10.6000	11.0000	10.6000	10.8600	+4.423%	14	386	-3.315%
2025-10-28	11.0000	11.3000	10.4000	10.4000	-5.196%	48	384	+0.962%
2025-10-27	11.0500	11.1100	10.5000	10.9700	-4.609%	15	352	-4.284%
2025-10-24	11.1500	11.6000	10.9600	11.5000	-2.128%	17	352	-8.696%
2025-10-23	11.3000	11.7500	11.3000	11.7500	+3.982%	64	347	-10.638%
2025-10-22	11.3000	12.0000	10.5000	11.3000	+4.630%	1,064	335	-7.080%
2025-10-21	10.9000	11.0000	10.6000	10.8000	+2.370%	125	388	-2.778%
2025-10-20	11.1200	11.1500	10.0000	10.5500	-4.955%	41	388	-0.474%
2025-10-17	10.9400	11.6600	10.9400	11.1000	-3.896%	4	381	-5.405%
2025-10-16	11.8100	11.8100	11.2400	11.5500	-0.688%	31	380	-9.091%
2025-10-15	11.4100	11.6300	11.4100	11.6300	-0.257%	5	369	-9.716%
2025-10-14	11.2700	12.3200	10.6000	11.6600	+2.731%	59	369	-9.949%
2025-10-13	11.9000	11.9000	11.2000	11.3500	-8.835%	112	365	-7.489%
2025-10-10	11.3000	12.6000	11.0500	12.4500	+12.976%	60	357	-15.663%
2025-10-09	10.7000	11.1800	10.7000	11.0200	+1.661%	84	340	-4.719%
2025-10-08	10.8000	10.9200	10.6000	10.8400	+2.264%	15	291	-3.137%
2025-10-07	10.6000	10.6000	10.6000	10.6000	-2.304%	6	282	-0.943%
2025-10-06	10.9000	11.2000	10.5000	10.8500	-2.865%	62	277	-3.226%
2025-10-03	11.1400	11.4000	10.9800	11.1700	+0.179%	25	277	-5.998%
2025-10-02	11.2000	11.2500	11.0000	11.1500	+0.905%	16	261	-5.830%
2025-10-01	11.2700	11.2700	11.0500	11.0500	-1.778%	15	249	-4.977%
2025-09-30	11.0000	11.4000	11.0000	11.2500	-1.316%	26	245	-6.667%
2025-09-29	11.1600	11.4000	11.0900	11.4000	-0.870%	51	219	-7.895%
2025-09-26	11.1500	11.9800	11.1500	11.5000	-0.433%	8	206	-8.696%
2025-09-25	11.8000	11.8000	11.4200	11.5500	+1.762%	8	205	-9.091%
2025-09-24	11.5500	11.5500	11.0500	11.3500	+0.177%	41	200	-7.489%
2025-09-23	11.1000	11.4400	11.0100	11.3300	0.000%	172	0	-7.326%