Dark

TQQQ20280121P60
TQQQ Jan 21 2028 60.00 Put (TQQQ280121P00060000)
option OPRA

EOD

Oct 1, 2026

12.30+1.653%(+0.20)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.3200	12.9500	12.3000	12.3000	+1.653%	31	1,323	0.000%
2026-09-30	12.2500	12.4500	11.7500	12.1000	-3.662%	95	1,330	+1.653%
2026-09-29	12.4000	12.5600	12.3700	12.5600	+0.560%	16	1,393	-2.070%
2026-09-28	12.4200	12.9500	12.3500	12.4900	+3.651%	10	1,378	-1.521%
2026-09-25	12.4000	12.4000	12.0500	12.0500	-3.600%	103	1,372	+2.075%
2026-09-24	12.7000	13.1000	12.4800	12.5000	0.000%	15	1,374	-1.600%
2026-09-23	12.4000	12.7800	12.2000	12.5000	+5.042%	33	1,394	-1.600%
2026-09-22	12.0000	12.2500	11.9000	11.9000	-5.556%	37	1,438	+3.361%
2026-09-21	12.9500	12.9500	12.2400	12.6000	-5.830%	82	1,460	-2.381%
2026-09-18	13.8000	13.9000	13.3800	13.3800	-4.429%	240	1,459	-8.072%
2026-09-17	14.0000	14.0000	13.8000	14.0000	-4.567%	63	1,560	-12.143%
2026-09-16	14.3100	15.0000	14.2400	14.6700	-0.204%	9	1,518	-16.155%
2026-09-15	14.4000	14.7500	14.4000	14.7000	+2.083%	29	1,527	-16.327%
2026-09-14	15.0000	15.0000	14.4000	14.4000	+2.128%	72	1,523	-14.583%
2026-09-11	14.2000	14.2200	14.0000	14.1000	-3.425%	6	1,469	-12.766%
2026-09-10	14.4500	14.8000	14.4500	14.6000	+2.169%	62	1,478	-15.753%
2026-09-09	14.2000	14.3400	14.2000	14.2900	+0.281%	3	1,426	-13.926%
2026-09-08	13.8500	14.4000	13.8500	14.2500	+1.423%	8	1,426	-13.684%
2026-09-04	14.1000	14.4000	13.8200	14.0500	-0.425%	73	1,410	-12.456%
2026-09-03	14.6800	14.7000	14.1100	14.1100	-7.778%	15	1,410	-12.828%
2026-09-01	15.4400	15.4400	15.0500	15.3000	+2.000%	8	1,412	-19.608%
2026-08-28	14.9000	15.0000	14.5000	15.0000	-0.596%	19	1,408	-18.000%
2026-08-27	15.1000	15.2200	14.6000	15.0900	-2.833%	80	1,392	-18.489%
2026-08-26	15.5500	15.5500	15.5300	15.5300	+0.779%	2	1,356	-20.798%
2026-08-25	15.4500	15.6000	15.4100	15.4100	-2.468%	5	1,355	-20.182%
2026-08-24	15.9300	16.5700	15.8000	15.8000	-1.312%	28	1,352	-22.152%
2026-08-21	16.0100	16.0100	16.0100	16.0100	-0.311%	10	1,341	-23.173%
2026-08-20	15.8900	16.0600	15.8500	16.0600	+5.658%	77	1,366	-23.412%
2026-08-19	15.6000	15.6000	15.2000	15.2000	-1.745%	3	1,369	-19.079%
2026-08-18	15.5000	15.7000	15.4700	15.4700	+4.175%	10	1,368	-20.491%
2026-08-17	14.8000	14.9300	14.8000	14.8500	-0.669%	70	1,366	-17.172%
2026-08-14	14.9900	15.5000	14.9500	14.9500	-0.333%	20	1,343	-17.726%
2026-08-13	15.1000	15.1000	14.7800	15.0000	-2.787%	31	1,335	-18.000%
2026-08-12	15.4300	15.4300	15.4300	15.4300	-2.280%	1	1,305	-20.285%
2026-08-11	15.7800	15.7900	15.6700	15.7900	+0.318%	109	1,332	-22.103%
2026-08-10	15.2000	15.7400	15.2000	15.7400	-0.757%	6	1,276	-21.855%
2026-08-07	15.8800	16.0000	15.6400	15.8600	-5.030%	37	1,271	-22.446%
2026-08-06	16.6000	16.7600	16.5500	16.7000	+1.212%	22	1,289	-26.347%
2026-08-05	16.4700	16.5700	16.3000	16.5000	+1.978%	15	1,291	-25.455%
2026-08-04	16.3000	16.3800	15.6500	16.1800	-7.278%	140	1,309	-23.980%
2026-08-03	17.8900	17.8900	17.4500	17.4500	-4.645%	18	1,231	-29.513%
2026-07-31	18.8000	18.8000	18.2000	18.3000	+1.667%	28	1,225	-32.787%
2026-07-30	19.0200	19.0400	18.0000	18.0000	-9.639%	224	1,238	-31.667%
2026-07-29	19.8500	20.0000	18.5500	19.9200	+3.642%	273	1,385	-38.253%
2026-07-28	19.9700	20.1500	19.1400	19.2200	-0.774%	75	1,305	-36.004%
2026-07-27	19.2800	19.3700	19.1500	19.3700	+1.414%	12	1,288	-36.500%
2026-07-24	18.6000	19.2500	18.5000	19.1000	+3.243%	26	1,289	-35.602%
2026-07-23	18.1600	19.0000	17.3500	18.5000	+6.322%	12	1,286	-33.514%
2026-07-22	17.0000	17.4000	17.0000	17.4000	-0.401%	8	1,288	-29.310%
2026-07-21	17.4700	17.4700	17.4700	17.4700	-1.964%	15	1,282	-29.594%
2026-07-20	17.3000	17.8200	17.3000	17.8200	-1.220%	2	1,270	-30.976%
2026-07-17	18.7300	18.7300	17.8500	18.0400	+8.348%	47	1,268	-31.818%
2026-07-16	16.5000	16.6500	16.5000	16.6500	+3.032%	21	1,260	-26.126%
2026-07-15	16.5000	16.5000	16.1600	16.1600	-2.826%	25	1,259	-23.886%
2026-07-13	16.5000	17.1500	16.5000	16.6300	+1.713%	130	1,293	-26.037%
2026-07-10	16.5000	16.8600	16.1700	16.3500	+2.188%	454	1,214	-24.771%
2026-07-09	15.7000	16.1500	15.7000	16.0000	-8.046%	70	963	-23.125%
2026-07-08	17.2500	17.4000	17.0000	17.4000	-0.571%	20	927	-29.310%
2026-07-07	17.1500	17.6800	17.1500	17.5000	+4.105%	17	919	-29.714%
2026-07-06	16.2900	16.8100	16.0000	16.8100	-2.267%	14	908	-26.829%
2026-07-02	17.0200	17.2000	17.0200	17.2000	+5.911%	16	891	-28.488%
2026-07-01	18.3000	18.3000	16.0500	16.2400	+2.461%	6	891	-24.261%
2026-06-30	15.8500	15.8500	15.8500	15.8500	-1.061%	20	892	-22.397%
2026-06-29	17.4500	17.5900	16.0200	16.0200	-8.142%	12	892	-23.221%
2026-06-25	17.4400	17.4400	17.4400	17.4400	-0.057%	24	893	-29.472%
2026-06-24	17.4600	18.6000	17.2700	17.4500	+4.179%	142	947	-29.513%
2026-06-23	17.1100	17.1100	16.7500	16.7500	+8.065%	2	965	-26.567%
2026-06-22	14.9700	15.5000	14.9700	15.5000	+2.310%	2	966	-20.645%
2026-06-18	15.6000	15.6100	15.1500	15.1500	-2.885%	6	965	-18.812%
2026-06-17	15.6000	15.6000	15.6000	15.6000	+0.906%	2	965	-21.154%
2026-06-16	14.7500	15.5400	14.7500	15.4600	+1.711%	7	965	-20.440%
2026-06-15	15.1900	15.2000	15.1900	15.2000	-6.289%	2	963	-19.079%
2026-06-11	17.5000	17.5000	16.2200	16.2200	-6.459%	9	963	-24.168%
2026-06-10	16.5000	17.5000	16.5000	17.3400	+2.301%	61	968	-29.066%
2026-06-09	18.0000	18.0000	16.9500	16.9500	+2.727%	113	1,092	-27.434%
2026-06-05	14.5000	17.4500	14.5000	16.5000	+17.021%	35	1,099	-25.455%
2026-06-04	14.2000	14.8000	14.1000	14.1000	-2.692%	52	1,076	-12.766%
2026-06-03	14.2000	14.4900	14.2000	14.4900	+2.766%	9	1,071	-15.114%
2026-06-02	15.5500	15.5500	14.0700	14.1000	+2.026%	87	1,072	-12.766%
2026-06-01	14.1200	14.3400	13.8200	13.8200	+0.509%	16	1,150	-10.999%
2026-05-29	14.2000	14.2000	13.7500	13.7500	-3.846%	9	1,150	-10.545%
2026-05-28	14.5500	14.7000	14.1900	14.3000	-2.721%	47	1,146	-13.986%
2026-05-27	14.7000	14.7000	14.7000	14.7000	+5.000%	1	1,162	-16.327%
2026-05-26	13.9500	14.0200	13.9000	14.0000	-1.754%	46	1,162	-12.143%
2026-05-22	14.2500	14.4000	14.0500	14.2500	-1.042%	78	1,165	-13.684%
2026-05-21	15.0300	15.0500	14.4000	14.4000	-1.370%	9	1,133	-14.583%
2026-05-20	14.8000	14.8000	14.6000	14.6000	-3.311%	3	1,133	-15.753%
2026-05-19	16.4500	16.4500	15.0000	15.1000	+1.342%	137	1,134	-18.543%
2026-05-18	15.5000	15.6200	14.9000	14.9000	-3.497%	35	1,134	-17.450%
2026-05-15	15.2000	15.4400	14.9000	15.4400	+5.034%	41	1,134	-20.337%
2026-05-14	15.0500	15.0500	14.5000	14.7000	-0.676%	4	1,099	-16.327%
2026-05-13	15.0800	15.1400	14.8000	14.8000	-3.268%	11	1,099	-16.892%
2026-05-12	15.5000	15.6500	15.3000	15.3000	+2.547%	54	1,099	-19.608%
2026-05-11	15.1500	15.3500	14.9200	14.9200	-1.842%	29	1,099	-17.560%
2026-05-08	15.5000	16.2000	15.0000	15.2000	-3.492%	84	1,072	-19.079%
2026-05-07	16.0000	16.0000	15.5500	15.7500	-0.756%	61	1,042	-21.905%
2026-05-06	15.9100	16.1500	15.5800	15.8700	-3.232%	636	1,042	-22.495%
2026-05-05	16.3500	16.5200	15.6500	16.4000	-3.529%	75	731	-25.000%
2026-05-04	16.4500	17.0000	16.4500	17.0000	+3.722%	9	782	-27.647%
2026-05-01	16.5000	16.8000	16.3900	16.3900	-4.152%	99	739	-24.954%
2026-04-30	18.0200	18.0200	17.0000	17.1000	-5.000%	252	739	-28.070%
2026-04-29	18.0000	18.0000	18.0000	18.0000	+0.559%	2	543	-31.667%
2026-04-28	18.2500	18.2500	17.9000	17.9000	+0.056%	33	550	-31.285%
2026-04-27	18.0000	18.1500	17.8900	17.8900	-1.160%	7	517	-31.247%
2026-04-24	18.0000	18.1000	17.7000	18.1000	-3.364%	15	515	-32.044%
2026-04-23	18.8000	19.3600	18.7300	18.7300	-0.213%	19	505	-34.330%
2026-04-22	18.7000	18.9000	18.4000	18.7700	-2.595%	64	488	-34.470%
2026-04-21	19.2000	19.2700	19.2000	19.2700	+1.208%	5	425	-36.170%
2026-04-20	19.5000	19.5000	19.0400	19.0400	-0.314%	56	425	-35.399%
2026-04-17	19.7000	19.7000	19.1000	19.1000	-3.046%	3	373	-35.602%
2026-04-16	19.5000	20.1500	19.5000	19.7000	-12.054%	164	373	-37.563%
2026-04-08	22.4000	22.4000	22.4000	22.4000	-2.609%	2	238	-45.089%
2026-04-06	23.0000	23.0000	23.0000	23.0000	-8.000%	1	238	-46.522%
2026-04-01	25.0000	25.0000	25.0000	25.0000	-0.398%	1	237	-50.800%
2026-03-31	25.1000	25.1000	25.1000	25.1000	-6.657%	1	236	-50.996%
2026-03-27	26.8900	26.8900	26.8900	26.8900	+7.217%	1	236	-54.258%
2026-03-26	25.0800	25.0800	25.0800	25.0800	+5.378%	2	236	-50.957%
2026-03-23	23.8000	23.8000	23.8000	23.8000	+8.182%	88	296	-48.319%
2026-03-10	22.0000	22.0000	22.0000	22.0000	0.000%	1	320	-44.091%
2026-03-06	22.0000	22.0000	22.0000	22.0000	-3.930%	5	319	-44.091%
2026-03-03	22.8000	22.9000	22.8000	22.9000	+2.691%	4	314	-46.288%
2026-03-02	22.3000	22.3000	22.3000	22.3000	+2.670%	10	318	-44.843%
2026-02-23	21.7200	21.7200	21.7200	21.7200	-2.819%	5	309	-43.370%
2026-02-20	22.2700	22.3600	22.2700	22.3500	+0.314%	40	309	-44.966%
2026-02-17	22.2800	22.2800	22.2800	22.2800	+7.477%	2	312	-44.794%
2026-02-09	20.7300	20.7300	20.7300	20.7300	-9.870%	1	332	-40.666%
2026-02-05	23.0000	23.0000	23.0000	23.0000	+2.222%	1	331	-46.522%
2026-02-04	21.3000	22.5000	21.3000	22.5000	+6.635%	31	331	-45.333%
2026-02-03	21.1000	21.1000	21.1000	21.1000	+3.431%	1	312	-41.706%
2026-02-02	20.1000	20.4000	20.1000	20.4000	+1.847%	41	311	-39.706%
2026-01-26	20.0300	20.0300	20.0300	20.0300	+3.301%	1	296	-38.592%
2026-01-23	19.3900	19.3900	19.3900	19.3900	-6.329%	1	296	-36.565%
2026-01-21	20.7000	20.7000	20.7000	20.7000	+3.139%	1	295	-40.580%
2026-01-16	20.0700	20.0700	20.0700	20.0700	+0.100%	1	295	-38.714%
2026-01-15	20.0500	20.0500	20.0500	20.0500	-5.425%	1	295	-38.653%
2026-01-14	21.4000	21.4000	21.1500	21.2000	+4.536%	4	295	-41.981%
2026-01-06	20.0000	20.2800	20.0000	20.2800	-3.612%	6	294	-39.349%
2026-01-02	21.0400	21.0400	21.0400	21.0400	+1.938%	1	290	-41.540%
2025-12-30	20.6000	20.6400	20.6000	20.6400	+3.719%	24	290	-40.407%
2025-12-26	20.0000	20.0000	19.9000	19.9000	+0.556%	7	285	-38.191%
2025-12-24	19.7000	19.7900	19.7000	19.7900	-5.807%	25	268	-37.847%
2025-12-23	21.0100	21.0100	21.0100	21.0100	-4.717%	1	268	-41.456%
2025-12-18	22.0500	22.0500	22.0500	22.0500	-1.210%	1	268	-44.218%
2025-12-15	22.3200	22.3200	22.3200	22.3200	+2.621%	1	268	-44.892%
2025-12-12	21.0000	21.7500	21.0000	21.7500	+6.722%	3	268	-43.448%
2025-12-11	20.3800	20.3800	20.3800	20.3800	-0.682%	2	266	-39.647%
2025-12-10	20.2300	20.5200	20.2300	20.5200	-2.286%	7	264	-40.058%
2025-12-09	20.7900	21.0000	20.7900	21.0000	+1.205%	8	263	-41.429%
2025-12-08	20.6000	20.7700	20.6000	20.7500	-3.399%	4	259	-40.723%
2025-12-04	21.4800	21.4800	21.4800	21.4800	+1.849%	1	257	-42.737%
2025-12-03	21.2500	21.2500	21.0900	21.0900	-1.356%	20	256	-41.679%
2025-12-02	21.2300	21.3800	21.2300	21.3800	-0.558%	11	256	-42.470%
2025-11-28	21.5000	21.5000	21.5000	21.5000	+0.467%	1	266	-42.791%
2025-11-26	21.4000	21.4000	21.4000	21.4000	-2.727%	2	265	-42.523%
2025-11-25	22.6500	22.6500	22.0000	22.0000	-5.213%	21	265	-44.091%
2025-11-21	23.9200	23.9200	23.2100	23.2100	+6.615%	3	264	-47.006%
2025-11-20	22.0800	22.0800	21.7700	21.7700	+42.754%	3	266	-43.500%
2025-11-18	15.2500	15.2500	15.2500	15.2500	-1.486%	6	141	-19.344%
2025-11-17	15.4800	15.4800	15.4800	15.4800	+2.857%	10	135	-20.543%
2025-11-14	15.1600	15.4000	15.0500	15.0500	+10.256%	13	125	-18.272%
2025-11-10	13.9500	13.9500	13.6500	13.6500	-4.878%	2	112	-9.890%
2025-11-07	14.7000	15.0000	14.3500	14.3500	-3.949%	4	111	-14.286%
2025-11-06	13.1000	14.9400	13.1000	14.9400	+20.000%	3	110	-17.671%
2025-11-04	12.4500	12.4500	12.4500	12.4500	-1.969%	10	107	-1.205%
2025-11-03	12.7000	12.7000	12.7000	12.7000	-1.167%	1	103	-3.150%
2025-10-31	12.6000	12.8500	12.6000	12.8500	+4.049%	2	103	-4.280%
2025-10-30	12.6700	12.6700	12.3500	12.3500	+2.917%	53	104	-0.405%
2025-10-29	12.0000	12.0000	12.0000	12.0000	-4.382%	10	74	+2.500%
2025-10-28	12.5000	12.6500	12.5000	12.5500	0.000%	14	74	-1.992%
2025-10-27	12.6300	12.7000	12.5000	12.5500	-0.397%	30	56	-1.992%
2025-10-24	13.0000	13.0000	12.6000	12.6000	-5.618%	2	56	-2.381%
2025-10-23	13.5200	13.5200	12.9500	13.3500	+8.980%	9	55	-7.865%
2025-10-21	12.2500	12.2500	12.2500	12.2500	-6.489%	1	51	+0.408%
2025-10-16	13.6400	13.6400	13.0100	13.1000	+0.383%	11	52	-6.107%
2025-10-10	13.2500	14.7500	13.0500	13.0500	+0.928%	4	47	-5.747%
2025-10-09	12.9300	12.9300	12.9300	12.9300	+5.122%	10	45	-4.872%
2025-10-08	12.4500	12.4500	12.3000	12.3000	-2.844%	12	40	0.000%
2025-10-07	12.6600	12.6600	12.6600	12.6600	-1.171%	10	38	-2.844%
2025-10-06	12.4500	12.8400	12.4500	12.8100	-0.543%	4	38	-3.981%
2025-10-02	12.9000	12.9000	12.7900	12.8800	+0.233%	35	37	-4.503%
2025-10-01	13.0000	13.1000	12.8500	12.8500	-1.908%	51	43	-4.280%
2025-09-29	13.0000	13.1000	13.0000	13.1000	-1.430%	10	2	-6.107%
2025-09-23	13.2500	13.2900	13.2500	13.2900	0.000%	10	10	-7.449%