Dark

TQQQ20280121P70
TQQQ Jan 21 2028 70.00 Put (TQQQ280121P00070000)
option OPRA

EOD

Oct 1, 2026

16.91+0.655%(+0.11)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.7000	17.0000	16.6000	16.9100	+0.655%	7	3,048	0.000%
2026-09-30	16.7000	16.8000	16.4200	16.8000	-1.176%	13	3,049	+0.655%
2026-09-28	17.5000	17.5000	17.0000	17.0000	+3.030%	4	3,053	-0.529%
2026-09-25	17.4500	17.4500	16.5000	16.5000	-2.941%	22	3,054	+2.485%
2026-09-24	17.5000	17.5500	16.9700	17.0000	-0.875%	115	3,050	-0.529%
2026-09-23	16.7400	17.1500	16.3800	17.1500	+5.538%	64	3,052	-1.399%
2026-09-22	16.5000	17.0000	16.2000	16.2500	-3.274%	44	3,004	+4.062%
2026-09-21	17.7500	17.7500	16.8000	16.8000	-11.111%	23	3,027	+0.655%
2026-09-18	19.0000	19.0000	18.7000	18.9000	-0.158%	12	3,027	-10.529%
2026-09-17	18.9000	19.0900	18.6500	18.9300	-5.586%	101	3,042	-10.671%
2026-09-16	19.6000	20.4500	18.9700	20.0500	+0.250%	254	3,049	-15.661%
2026-09-15	19.7000	20.2000	19.6000	20.0000	+4.439%	245	2,961	-15.450%
2026-09-14	21.0000	21.0000	19.1500	19.1500	-0.931%	37	2,872	-11.697%
2026-09-11	19.2500	19.4500	19.2500	19.3300	-4.543%	31	2,867	-12.519%
2026-09-10	20.1000	20.6500	19.5000	20.2500	+4.220%	67	2,849	-16.494%
2026-09-09	19.6300	19.8000	19.0000	19.4300	+1.198%	326	2,841	-12.970%
2026-09-08	18.9000	19.2000	18.8000	19.2000	-4.000%	23	2,694	-11.927%
2026-09-04	18.9300	20.0000	18.9300	20.0000	+5.263%	10	2,690	-15.450%
2026-09-03	19.7000	19.8700	18.6500	19.0000	-6.404%	180	2,690	-11.000%
2026-09-02	20.3000	20.5500	20.2000	20.3000	-1.552%	16	2,581	-16.700%
2026-09-01	20.0800	20.8000	20.0800	20.6200	+3.618%	274	2,587	-17.992%
2026-08-31	20.1000	20.4000	19.7000	19.9000	-0.896%	52	2,573	-15.025%
2026-08-28	20.1900	20.2500	19.7900	20.0800	+2.084%	15	2,576	-15.787%
2026-08-27	19.4000	20.7000	19.4000	19.6700	-5.205%	100	2,591	-14.032%
2026-08-26	21.0500	21.3000	20.2500	20.7500	-1.425%	169	2,596	-18.506%
2026-08-25	20.7000	21.4500	20.6500	21.0500	-0.941%	176	2,575	-19.667%
2026-08-24	22.0000	23.0500	21.1000	21.2500	+0.711%	135	2,542	-20.424%
2026-08-21	21.3000	21.4900	20.9000	21.1000	-1.632%	14	2,498	-19.858%
2026-08-20	21.0000	21.6000	20.9900	21.4500	+1.418%	254	2,491	-21.166%
2026-08-19	20.4000	21.1500	20.3800	21.1500	+1.830%	317	2,357	-20.047%
2026-08-18	21.1000	21.3000	20.4500	20.7700	+3.850%	273	2,081	-18.584%
2026-08-17	19.8900	20.5000	19.7500	20.0000	+0.351%	116	1,947	-15.450%
2026-08-14	20.0000	20.0700	19.9300	19.9300	+0.201%	52	1,921	-15.153%
2026-08-13	20.0000	20.3000	19.5000	19.8900	-2.020%	168	1,918	-14.982%
2026-08-12	20.7000	20.7000	20.1000	20.3000	-2.964%	267	1,860	-16.700%
2026-08-11	21.3000	21.3000	20.8800	20.9200	-0.618%	321	1,811	-19.168%
2026-08-10	20.7900	21.2700	20.6000	21.0500	-0.473%	358	1,575	-19.667%
2026-08-07	21.3900	21.6000	20.8500	21.1500	-3.820%	59	1,341	-20.047%
2026-08-06	22.1100	22.2000	21.4000	21.9900	+0.872%	219	1,298	-23.101%
2026-08-05	21.1000	21.8000	21.0500	21.8000	+2.733%	25	1,217	-22.431%
2026-08-04	21.8000	21.8000	21.1500	21.2200	-11.583%	47	1,196	-20.311%
2026-07-31	24.0000	24.0000	24.0000	24.0000	-2.240%	1	1,186	-29.542%
2026-07-29	25.7000	26.2500	24.5500	24.5500	-2.695%	22	1,186	-31.120%
2026-07-28	25.6500	25.8300	25.2300	25.2300	+0.920%	17	1,188	-32.977%
2026-07-27	25.0000	25.0000	25.0000	25.0000	+2.249%	1	1,188	-32.360%
2026-07-24	24.3200	25.0000	24.3200	24.4500	+0.452%	88	1,187	-30.838%
2026-07-23	24.0500	24.8300	23.6000	24.3400	+7.225%	5	1,204	-30.526%
2026-07-22	22.7000	22.7000	22.7000	22.7000	+0.665%	1	1,204	-25.507%
2026-07-21	22.8000	23.1000	22.0500	22.5500	-2.169%	251	1,204	-25.011%
2026-07-20	22.7000	23.8500	22.5500	23.0500	-1.831%	212	1,172	-26.638%
2026-07-17	23.7800	23.8600	23.4000	23.4800	+7.362%	19	1,106	-27.981%
2026-07-16	23.0000	23.0000	21.6000	21.8700	+3.895%	275	1,091	-22.679%
2026-07-15	21.0500	21.0500	21.0500	21.0500	-2.591%	1	1,079	-19.667%
2026-07-14	21.5000	22.2500	21.5000	21.6100	-3.527%	7	1,081	-21.749%
2026-07-13	21.5000	24.5000	21.5000	22.4000	+5.660%	16	1,076	-24.509%
2026-07-10	21.1500	21.2000	21.1500	21.2000	-1.395%	151	1,076	-20.236%
2026-07-09	21.2500	21.5000	20.7300	21.5000	-0.186%	179	1,244	-21.349%
2026-07-08	22.0000	22.9800	21.5400	21.5400	-2.885%	47	1,084	-21.495%
2026-07-07	22.6000	23.2300	22.1500	22.1800	+4.131%	21	1,075	-23.760%
2026-07-06	21.3500	21.5000	20.8000	21.3000	-5.543%	33	1,075	-20.610%
2026-07-02	22.0000	22.9000	22.0000	22.5500	+7.330%	53	1,057	-25.011%
2026-07-01	20.5000	21.0100	20.5000	21.0100	+5.050%	5	1,057	-19.515%
2026-06-30	20.4800	20.5400	19.7000	20.0000	-5.660%	737	1,082	-15.450%
2026-06-29	22.1500	22.5000	21.0000	21.2000	-5.778%	71	643	-20.236%
2026-06-26	23.5000	23.7000	22.5000	22.5000	+3.211%	10	696	-24.844%
2026-06-25	21.8000	21.8000	21.8000	21.8000	-5.423%	1	691	-22.431%
2026-06-24	21.8000	23.0500	21.5500	23.0500	+3.596%	72	692	-26.638%
2026-06-23	22.2500	22.5000	22.1000	22.2500	+8.749%	91	673	-24.000%
2026-06-22	20.3500	20.5200	20.0500	20.4600	+0.541%	106	677	-17.351%
2026-06-18	20.1700	20.8000	20.1700	20.3500	-4.235%	42	733	-16.904%
2026-06-17	20.6200	21.2500	20.5500	21.2500	+3.155%	54	733	-20.424%
2026-06-16	19.5100	20.7500	19.5100	20.6000	+6.076%	57	733	-17.913%
2026-06-15	19.6500	19.7000	19.1500	19.4200	-9.674%	50	775	-12.925%
2026-06-11	22.5700	23.2500	21.0000	21.5000	-5.908%	457	775	-21.349%
2026-06-10	22.0000	23.5500	21.9800	22.8500	+0.883%	92	661	-25.996%
2026-06-09	22.2000	23.7500	22.2000	22.6500	+9.420%	88	650	-25.342%
2026-06-08	20.2400	20.7000	20.2400	20.7000	-4.167%	6	602	-18.309%
2026-06-05	20.0100	21.6500	19.9800	21.6000	+14.286%	56	601	-21.713%
2026-06-04	19.0500	19.5100	18.9000	18.9000	0.000%	38	590	-10.529%
2026-06-03	18.8000	18.9000	18.8000	18.9000	+0.800%	6	592	-10.529%
2026-06-02	19.0400	19.0400	18.6400	18.7500	-2.850%	13	594	-9.813%
2026-06-01	18.5000	19.3000	18.5000	19.3000	+0.521%	28	591	-12.383%
2026-05-29	18.3000	19.2000	18.3000	19.2000	+1.587%	11	593	-11.927%
2026-05-28	19.0000	19.4200	18.9000	18.9000	-2.073%	121	710	-10.529%
2026-05-27	19.1000	19.6000	19.1000	19.3000	+0.941%	31	711	-12.383%
2026-05-26	18.7000	19.1200	18.7000	19.1200	+0.105%	14	712	-11.559%
2026-05-22	19.0400	19.1000	18.3500	19.1000	-0.521%	26	710	-11.466%
2026-05-21	19.9100	19.9100	19.1300	19.2000	-1.031%	6	709	-11.927%
2026-05-20	20.0100	20.0100	19.4000	19.4000	-4.902%	38	709	-12.835%
2026-05-19	20.4500	21.0000	20.0700	20.4000	-1.923%	15	713	-17.108%
2026-05-18	20.5000	20.8000	20.0500	20.8000	+4.000%	21	713	-18.702%
2026-05-15	20.0800	20.0800	20.0000	20.0000	+2.564%	13	713	-15.450%
2026-05-14	19.3100	19.5000	19.2500	19.5000	+0.309%	11	696	-13.282%
2026-05-13	21.0000	21.0000	19.4000	19.4400	-7.208%	762	704	-13.014%
2026-05-12	20.3500	21.5700	20.3500	20.9500	+5.224%	168	704	-19.284%
2026-05-11	19.8200	20.0500	19.4700	19.9100	+1.272%	718	704	-15.068%
2026-05-08	20.2500	20.2500	19.6600	19.6600	-6.023%	58	532	-13.988%
2026-05-07	20.5500	21.1000	20.1400	20.9200	+1.161%	138	497	-19.168%
2026-05-06	21.0000	21.3500	20.5700	20.6800	-6.679%	48	377	-18.230%
2026-05-05	22.1600	22.1600	22.1600	22.1600	+0.499%	1	355	-23.691%
2026-05-01	22.0500	22.0500	22.0500	22.0500	-6.369%	1	353	-23.311%
2026-04-27	23.6000	23.6000	23.5500	23.5500	-5.838%	8	353	-28.195%
2026-04-17	24.8500	25.1600	24.8500	25.0100	-3.436%	11	355	-32.387%
2026-04-16	25.9000	25.9000	25.9000	25.9000	+0.388%	1	351	-34.710%
2026-04-15	25.8000	25.8000	25.8000	25.8000	-9.474%	1	352	-34.457%
2026-04-13	28.5000	28.5000	28.5000	28.5000	-12.442%	1	352	-40.667%
2026-04-02	32.5500	32.5500	32.5500	32.5500	+2.038%	1	351	-48.049%
2026-04-01	31.9000	31.9000	31.9000	31.9000	+10.957%	1	351	-46.991%
2026-03-11	28.9500	28.9500	28.7500	28.7500	-2.044%	2	363	-41.183%
2026-03-06	29.3500	29.3500	29.3500	29.3500	+0.583%	1	361	-42.385%
2026-03-04	29.1800	29.1800	29.1800	29.1800	-5.719%	2	361	-42.049%
2026-03-03	30.5200	30.9500	30.5200	30.9500	+10.932%	4	363	-45.363%
2026-02-25	27.5900	27.9000	27.5900	27.9000	-0.782%	40	390	-39.391%
2026-02-20	29.0800	29.1600	28.1200	28.1200	-4.451%	42	390	-39.865%
2026-02-19	29.0000	29.4300	29.0000	29.4300	+0.961%	2	355	-42.542%
2026-02-12	29.1500	29.1500	29.1500	29.1500	+3.737%	2	354	-41.990%
2026-02-06	28.1100	28.1100	28.1000	28.1000	-1.404%	3	353	-39.822%
2026-01-20	28.2000	28.5000	28.2000	28.5000	+8.862%	3	352	-40.667%
2026-01-09	26.1800	26.1800	26.1800	26.1800	-3.037%	1	350	-35.409%
2025-12-29	27.0000	27.0000	27.0000	27.0000	-4.492%	1	350	-37.370%
2025-11-26	28.2700	28.2700	28.2700	28.2700	-9.391%	2	348	-40.184%
2025-11-20	30.9000	31.2000	30.9000	31.2000	+59.021%	2	348	-45.801%
2025-11-18	20.4100	20.4100	19.2400	19.6200	-0.102%	10	194	-13.812%
2025-11-17	19.5000	19.6400	19.2000	19.6400	-1.554%	14	188	-13.900%
2025-11-14	19.3000	19.9500	18.7600	19.9500	+13.288%	36	180	-15.238%
2025-11-13	17.6100	17.6100	17.6100	17.6100	+0.171%	1	175	-3.975%
2025-11-12	17.3300	17.5800	17.3300	17.5800	-1.952%	4	176	-3.811%
2025-11-11	17.9300	17.9300	17.9300	17.9300	+0.730%	5	172	-5.689%
2025-11-10	17.4500	17.8000	17.2600	17.8000	-5.319%	6	167	-5.000%
2025-11-07	19.5000	19.9900	18.8000	18.8000	+16.988%	4	165	-10.053%
2025-11-04	15.9500	16.3500	15.9500	16.0700	-0.186%	14	164	+5.227%
2025-10-28	16.0500	16.1000	16.0500	16.1000	+2.222%	10	164	+5.031%
2025-10-27	15.9000	15.9000	15.7500	15.7500	-1.563%	2	164	+7.365%
2025-10-21	16.0000	16.0000	16.0000	16.0000	-1.235%	5	164	+5.688%
2025-10-20	16.2000	16.2000	16.2000	16.2000	-5.869%	3	159	+4.383%
2025-10-17	17.2100	17.2100	17.2100	17.2100	-1.657%	4	159	-1.743%
2025-10-16	17.4500	17.5800	17.4500	17.5000	0.000%	6	159	-3.371%
2025-10-15	17.6500	17.6500	17.5000	17.5000	-2.507%	2	162	-3.371%
2025-10-14	17.9000	17.9500	17.9000	17.9500	+2.163%	3	161	-5.794%
2025-10-13	18.0500	18.0500	17.5700	17.5700	-6.043%	104	158	-3.756%
2025-10-10	16.4300	18.7100	16.4300	18.7000	+16.149%	124	178	-9.572%
2025-10-08	16.3100	16.3700	16.1000	16.1000	-3.012%	177	191	+5.031%
2025-10-07	16.5500	16.6000	16.5500	16.6000	+1.716%	11	24	+1.867%
2025-10-06	16.3200	16.3200	16.3200	16.3200	-2.567%	50	23	+3.615%
2025-09-29	16.7600	16.7600	16.7500	16.7500	-5.099%	2	63	+0.955%
2025-09-25	17.3000	17.6500	17.3000	17.6500	+7.951%	31	61	-4.193%
2025-09-24	16.3500	16.3500	16.3500	16.3500	0.000%	30	30	+3.425%