Dark

TQQQ20280121P65
TQQQ Jan 21 2028 65.00 Put (TQQQ280121P00065000)
option OPRA

EOD

Sep 30, 2026

14.12-3.815%(-0.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.1200	14.1200	14.1200	14.1200	-3.815%	1	437	0.000%
2026-09-29	14.4100	14.8100	14.4100	14.6800	+3.599%	20	441	-3.815%
2026-09-25	14.1700	14.1700	14.1700	14.1700	-0.422%	1	438	-0.353%
2026-09-23	14.2300	14.2300	14.2300	14.2300	+0.922%	2	438	-0.773%
2026-09-22	14.1000	14.1000	14.1000	14.1000	-2.826%	10	436	+0.142%
2026-09-21	14.8900	15.0000	14.3500	14.5100	-9.876%	11	441	-2.688%
2026-09-18	16.3000	16.3000	16.1000	16.1000	-1.045%	111	436	-12.298%
2026-09-17	16.3300	16.5000	16.2700	16.2700	-5.681%	9	437	-13.215%
2026-09-16	16.8300	17.2500	16.8300	17.2500	-0.174%	3	439	-18.145%
2026-09-15	17.3900	17.9000	17.2600	17.2800	+0.174%	15	437	-18.287%
2026-09-14	17.3100	17.5000	17.2500	17.2500	+3.293%	3	437	-18.145%
2026-09-11	16.8500	16.8500	16.7000	16.7000	-3.468%	2	436	-15.449%
2026-09-10	17.3000	17.3000	17.3000	17.3000	+3.593%	1	436	-18.382%
2026-09-09	16.8800	16.8800	16.7000	16.7000	+1.520%	6	438	-15.449%
2026-09-08	16.6000	16.7000	16.3000	16.4500	-2.835%	14	439	-14.164%
2026-09-04	16.6800	16.9300	16.4200	16.9300	+2.606%	3	432	-16.598%
2026-09-03	16.8100	16.8500	16.5000	16.5000	-5.983%	8	432	-14.424%
2026-09-02	17.8000	17.9000	17.5500	17.5500	-1.955%	3	429	-19.544%
2026-09-01	18.0000	18.0000	17.7000	17.9000	+3.170%	9	434	-21.117%
2026-08-31	17.2500	17.6000	17.2000	17.3500	-0.857%	30	435	-18.617%
2026-08-28	17.7200	17.7200	17.5000	17.5000	+1.156%	3	430	-19.314%
2026-08-27	17.5500	17.5500	17.0500	17.3000	-6.486%	15	431	-18.382%
2026-08-24	18.3000	18.8000	17.9000	18.5000	-0.911%	60	432	-23.676%
2026-08-21	18.6700	18.6700	18.6700	18.6700	+0.376%	2	437	-24.371%
2026-08-20	18.2500	18.7500	18.2500	18.6000	+8.328%	34	453	-24.086%
2026-08-13	17.1700	17.1700	17.1700	17.1700	-4.611%	5	458	-17.764%
2026-08-11	18.0000	18.0000	18.0000	18.0000	-3.069%	1	458	-21.556%
2026-08-10	18.2800	18.5700	18.2800	18.5700	+1.144%	5	458	-23.963%
2026-08-07	18.3600	18.3600	18.3600	18.3600	-3.521%	1	457	-23.094%
2026-08-05	18.7000	19.0300	18.7000	19.0300	+2.038%	6	457	-25.801%
2026-08-04	18.7900	18.7900	18.6500	18.6500	-7.214%	20	454	-24.290%
2026-08-03	20.3000	20.7500	19.6600	20.1000	-4.240%	70	449	-29.751%
2026-07-31	21.2000	21.2000	20.9900	20.9900	-0.757%	3	427	-32.730%
2026-07-30	21.8600	21.8600	21.1500	21.1500	-6.292%	33	427	-33.239%
2026-07-29	23.0000	23.1000	22.1500	22.5700	+2.871%	193	421	-37.439%
2026-07-28	22.2500	22.5000	21.7900	21.9400	+4.476%	126	554	-35.643%
2026-07-27	21.4000	22.5000	21.0000	21.0000	-4.545%	212	544	-32.762%
2026-07-24	21.6500	22.0000	21.4000	22.0000	+2.564%	110	499	-35.818%
2026-07-23	20.9300	21.5000	20.9300	21.4500	+8.443%	7	413	-34.172%
2026-07-22	19.7800	19.7800	19.7800	19.7800	-0.101%	9	414	-28.615%
2026-07-21	20.0000	20.0000	19.8000	19.8000	-5.263%	2	415	-28.687%
2026-07-20	20.6500	20.9000	20.5500	20.9000	-1.647%	6	415	-32.440%
2026-07-17	21.5000	21.8000	20.0000	21.2500	+8.418%	22	416	-33.553%
2026-07-16	19.2000	19.6900	19.1200	19.6000	+3.979%	103	400	-27.959%
2026-07-15	17.7500	18.8500	17.7500	18.8500	+1.892%	31	315	-25.093%
2026-07-13	18.2500	19.0400	18.2500	18.5000	-0.964%	81	378	-23.676%
2026-07-09	18.6800	18.6800	18.6800	18.6800	-6.833%	1	309	-24.411%
2026-07-07	20.0500	20.0500	20.0500	20.0500	+2.296%	1	309	-29.576%
2026-07-02	19.8300	19.8300	19.6000	19.6000	+9.497%	11	298	-27.959%
2026-06-30	18.8000	18.8000	17.5900	17.9000	-3.243%	211	298	-21.117%
2026-06-29	18.5000	18.5000	18.5000	18.5000	-7.500%	1	382	-23.676%
2026-06-24	19.8000	20.0000	19.8000	20.0000	+1.885%	2	383	-29.400%
2026-06-23	19.9000	20.0700	19.5300	19.6300	+12.622%	28	383	-28.069%
2026-06-22	17.4300	17.4300	17.4300	17.4300	-3.059%	2	383	-18.990%
2026-06-18	17.9800	17.9800	17.9800	17.9800	+1.697%	1	386	-21.468%
2026-06-17	17.6800	17.6800	17.6800	17.6800	-2.050%	200	386	-20.136%
2026-06-16	18.0500	18.0500	18.0500	18.0500	+5.803%	1	386	-21.773%
2026-06-15	17.0000	17.0600	17.0000	17.0600	-8.721%	8	380	-17.233%
2026-06-12	18.6900	18.6900	18.6900	18.6900	-7.475%	1	380	-24.452%
2026-06-11	20.2000	20.2000	20.2000	20.2000	+2.175%	1	380	-30.099%
2026-06-10	19.7700	19.7700	19.7700	19.7700	+1.125%	2	382	-28.579%
2026-06-09	20.3000	20.3000	19.5500	19.5500	+3.934%	2	383	-27.775%
2026-06-05	17.8100	18.8100	17.1000	18.8100	+10.777%	7	381	-24.934%
2026-06-04	16.9800	16.9800	16.9800	16.9800	+3.034%	1	378	-16.843%
2026-06-03	16.0300	16.4800	16.0300	16.4800	+0.795%	8	378	-14.320%
2026-06-02	16.3500	16.3500	16.3500	16.3500	-4.942%	7	396	-13.639%
2026-05-29	16.1500	17.2000	16.1500	17.2000	+4.496%	7	396	-17.907%
2026-05-26	16.2500	16.4600	16.2500	16.4600	-0.242%	19	405	-14.216%
2026-05-21	16.5000	16.5000	16.5000	16.5000	-3.339%	1	404	-14.424%
2026-05-20	17.0700	17.0700	17.0700	17.0700	-1.897%	1	404	-17.282%
2026-05-15	17.4000	17.4000	17.4000	17.4000	+7.077%	1	405	-18.851%
2026-05-14	17.0200	17.0200	16.2500	16.2500	-4.804%	2	405	-13.108%
2026-05-13	18.4500	18.4500	17.0700	17.0700	-3.505%	676	404	-17.282%
2026-05-12	17.6900	17.6900	17.6900	17.6900	+0.798%	4	404	-20.181%
2026-05-11	17.4200	17.6000	17.4200	17.5500	-0.903%	674	404	-19.544%
2026-05-08	17.9000	18.2600	17.3000	17.7100	-1.884%	117	83	-20.271%
2026-05-07	18.0500	18.0500	18.0500	18.0500	-4.497%	1	138	-21.773%
2026-05-06	18.3400	18.9000	18.0000	18.9000	+1.613%	17	157	-25.291%
2026-05-05	18.9900	18.9900	18.6000	18.6000	-2.618%	93	165	-24.086%
2026-05-04	19.2500	19.2500	19.1000	19.1000	-1.036%	15	72	-26.073%
2026-05-01	19.2300	19.5600	19.2000	19.3000	-7.434%	106	56	-26.839%
2026-04-24	20.8500	20.8500	20.8500	20.8500	-5.656%	1	56	-32.278%
2026-04-20	22.1000	22.1000	22.1000	22.1000	+1.190%	1	56	-36.109%
2026-04-17	21.8400	21.8400	21.8400	21.8400	-5.043%	1	55	-35.348%
2026-04-16	23.0000	23.0000	23.0000	23.0000	+2.587%	1	56	-38.609%
2026-04-15	22.7500	22.7500	22.3900	22.4200	-13.769%	11	55	-37.021%
2026-04-08	26.0000	26.0000	26.0000	26.0000	-8.451%	10	56	-45.692%
2026-04-07	28.4000	28.4000	28.4000	28.4000	-6.487%	3	46	-50.282%
2026-03-27	30.3700	30.3700	30.3700	30.3700	+4.293%	3	46	-53.507%
2026-03-26	29.1200	29.1200	29.1200	29.1200	+16.480%	10	43	-51.511%
2026-02-24	25.0000	25.0000	25.0000	25.0000	+3.605%	2	33	-43.520%
2026-02-10	24.1300	24.1300	24.1300	24.1300	-7.370%	1	33	-41.484%
2026-02-05	26.0000	26.0500	26.0000	26.0500	+14.505%	4	34	-45.797%
2026-01-13	22.7500	22.7500	22.7500	22.7500	-3.602%	1	32	-37.934%
2026-01-05	23.6000	23.6000	23.6000	23.6000	-4.839%	3	29	-40.169%
2025-12-10	24.8000	24.8000	24.8000	24.8000	+4.421%	1	29	-43.065%
2025-12-08	23.7500	23.7500	23.7500	23.7500	-8.124%	1	28	-40.547%
2025-11-25	25.8500	25.8500	25.8500	25.8500	-0.577%	1	29	-45.377%
2025-11-21	26.0000	26.0000	26.0000	26.0000	+51.692%	2	28	-45.692%
2025-11-19	17.1400	17.1400	17.1400	17.1400	+5.412%	1	36	-17.620%
2025-11-13	16.2600	16.2600	16.2600	16.2600	+0.619%	1	35	-13.161%
2025-11-11	16.1600	16.1600	16.1600	16.1600	-4.941%	1	33	-12.624%
2025-11-07	16.5000	17.0000	16.5000	17.0000	+12.957%	2	33	-16.941%
2025-11-06	15.0900	15.0900	15.0500	15.0500	+3.793%	21	31	-6.179%
2025-11-05	14.7400	14.7400	14.5000	14.5000	+4.996%	2	10	-2.621%
2025-11-03	13.8100	13.8100	13.8100	13.8100	-0.433%	1	9	+2.245%
2025-10-29	13.8700	13.8700	13.8700	13.8700	+15.487%	2	9	+1.802%
2025-10-28	12.0100	12.0100	12.0100	12.0100	-14.030%	1	7	+17.569%
2025-10-27	14.5000	14.5000	13.9700	13.9700	-4.577%	6	7	+1.074%
2025-10-07	14.6400	14.6400	14.6400	14.6400	-3.937%	6	7	-3.552%
2025-09-25	15.2400	15.2400	15.2400	15.2400	-0.131%	6	7	-7.349%
2025-09-24	15.2600	15.2600	15.2600	15.2600	0.000%	1	1	-7.471%