Dark

TQQQ20280121P75
TQQQ Jan 21 2028 75.00 Put (TQQQ280121P00075000)
option OPRA

EOD

Sep 30, 2026

19.18-2.640%(-0.52)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	18.9000	19.1800	18.9000	19.1800	-2.640%	6	879	0.000%
2026-09-29	19.6500	19.8700	19.6500	19.7000	-0.605%	4	880	-2.640%
2026-09-28	19.8200	19.8200	19.8200	19.8200	+1.277%	10	879	-3.229%
2026-09-24	20.1000	20.2000	19.4900	19.5700	-0.051%	20	882	-1.993%
2026-09-23	19.5500	19.6500	19.4000	19.5800	+4.149%	33	885	-2.043%
2026-09-22	19.0000	19.1500	18.5500	18.8000	-3.342%	134	884	+2.021%
2026-09-21	20.5000	20.5000	19.4300	19.4500	-8.038%	80	898	-1.388%
2026-09-18	21.4500	21.5000	21.1500	21.1500	-1.993%	54	932	-9.314%
2026-09-17	21.7500	21.7500	21.2700	21.5800	-7.183%	21	935	-11.121%
2026-09-16	23.2500	23.2500	23.2500	23.2500	+1.528%	3	934	-17.505%
2026-09-15	22.7500	22.9000	22.7500	22.9000	+2.415%	4	931	-16.245%
2026-09-14	23.2400	23.2400	22.2800	22.3600	+0.224%	7	931	-14.222%
2026-09-11	22.5000	22.5000	22.3100	22.3100	-2.789%	2	927	-14.030%
2026-09-10	22.9500	22.9500	22.9500	22.9500	+1.549%	1	926	-16.427%
2026-09-09	22.6000	22.6000	22.6000	22.6000	+2.727%	2	926	-15.133%
2026-09-08	22.0000	22.0000	22.0000	22.0000	+1.805%	1	926	-12.818%
2026-09-04	21.6500	21.6500	21.6100	21.6100	-0.872%	11	925	-11.245%
2026-09-03	22.3000	22.3000	20.7500	21.8000	-5.423%	91	925	-12.018%
2026-09-02	23.5300	23.5300	23.0500	23.0500	-1.158%	16	925	-16.790%
2026-09-01	23.6000	23.7000	23.3000	23.3200	+2.641%	10	926	-17.753%
2026-08-31	22.8900	23.1000	22.5500	22.7200	-0.786%	34	926	-15.581%
2026-08-28	23.0000	23.5000	22.5000	22.9000	-0.866%	40	932	-16.245%
2026-08-27	23.2500	23.2500	22.8500	23.1000	-6.288%	26	929	-16.970%
2026-08-24	25.0000	25.0000	24.4500	24.6500	+0.818%	8	933	-22.191%
2026-08-21	24.2400	25.2500	24.1500	24.4500	-0.326%	60	933	-21.554%
2026-08-20	24.1000	24.5300	23.9000	24.5300	+3.284%	58	937	-21.810%
2026-08-19	23.4000	24.8000	23.2500	23.7500	0.000%	196	931	-19.242%
2026-08-18	23.1000	24.2000	23.1000	23.7500	+2.725%	316	839	-19.242%
2026-08-17	22.6000	23.2500	22.2500	23.1200	+0.522%	219	710	-17.042%
2026-08-14	22.8000	23.0500	22.5500	23.0000	+0.218%	112	641	-16.609%
2026-08-13	23.0000	23.3000	22.4000	22.9500	-1.713%	341	595	-16.427%
2026-08-12	23.1000	23.6200	22.8000	23.3500	-1.352%	251	522	-17.859%
2026-08-11	25.1500	25.1500	23.5300	23.6700	-0.546%	76	464	-18.969%
2026-08-10	23.6500	24.1000	23.3000	23.8000	-1.653%	175	482	-19.412%
2026-08-07	24.5000	24.5000	23.8000	24.2000	-1.626%	27	457	-20.744%
2026-08-06	24.6000	24.6000	24.6000	24.6000	+1.863%	1	436	-22.033%
2026-08-05	24.2000	24.4000	23.8400	24.1500	-1.025%	37	436	-20.580%
2026-08-04	25.0000	25.0000	24.3200	24.4000	-11.273%	62	437	-21.393%
2026-07-30	27.5000	27.5000	27.5000	27.5000	-6.780%	2	382	-30.255%
2026-07-29	28.5000	29.5000	28.0000	29.5000	+2.859%	29	382	-34.983%
2026-07-28	29.0000	29.5000	28.6800	28.6800	+4.291%	14	372	-33.124%
2026-07-23	27.0000	27.5000	26.9500	27.5000	+8.268%	14	376	-30.255%
2026-07-21	25.1800	25.4000	25.1800	25.4000	-2.383%	9	363	-24.488%
2026-07-20	26.0000	26.4500	26.0000	26.0200	+0.077%	18	363	-26.287%
2026-07-17	26.2500	28.0000	26.0000	26.0000	+2.362%	29	374	-26.231%
2026-07-16	24.9500	25.4000	24.6000	25.4000	+3.252%	29	406	-24.488%
2026-07-15	24.0000	24.7200	23.4600	24.6000	+1.443%	199	402	-22.033%
2026-07-14	24.2000	25.2500	23.8500	24.2500	-3.000%	122	389	-20.907%
2026-07-13	24.5500	25.0000	23.5000	25.0000	+4.384%	16	388	-23.280%
2026-07-10	23.7500	24.3000	23.7000	23.9500	-1.440%	154	384	-19.916%
2026-07-09	24.5000	24.5000	24.0900	24.3000	-5.923%	15	460	-21.070%
2026-07-08	25.8000	25.8300	25.8000	25.8300	+1.096%	10	469	-25.745%
2026-07-07	24.9500	26.0000	24.9500	25.5500	+7.128%	6	483	-24.932%
2026-07-06	24.7000	24.8000	23.7000	23.8500	-6.471%	144	481	-19.581%
2026-07-02	24.0000	25.5000	24.0000	25.5000	+7.595%	161	507	-24.784%
2026-07-01	23.7000	24.2000	23.0000	23.7000	+4.405%	211	507	-19.072%
2026-06-30	23.4000	23.4500	22.4000	22.7000	-6.776%	43	513	-15.507%
2026-06-29	24.8500	25.6000	23.7800	24.3500	-4.322%	110	508	-21.232%
2026-06-26	25.7000	25.7000	25.4500	25.4500	+2.004%	5	479	-24.637%
2026-06-25	24.0000	25.7500	24.0000	24.9500	-4.038%	316	474	-23.126%
2026-06-24	25.1500	26.0000	24.5000	26.0000	+5.734%	264	415	-26.231%
2026-06-23	25.0000	25.4000	24.5000	24.5900	+5.536%	469	491	-22.001%
2026-06-22	23.1100	24.4500	22.8000	23.3000	+1.747%	262	327	-17.682%
2026-06-18	23.1300	23.5500	22.7000	22.9000	-6.378%	57	153	-16.245%
2026-06-17	23.5000	24.6500	23.0000	24.4600	+5.386%	92	153	-21.586%
2026-06-16	22.7500	23.2100	22.5000	23.2100	+5.500%	21	153	-17.363%
2026-06-15	21.6000	22.0000	21.6000	22.0000	-9.465%	8	149	-12.818%
2026-06-12	23.6500	24.5500	23.4500	24.3000	-0.082%	49	149	-21.070%
2026-06-11	24.9500	26.1800	24.2100	24.3200	-6.569%	14	149	-21.135%
2026-06-10	25.6000	26.3700	25.6000	26.0300	+0.115%	12	156	-26.316%
2026-06-09	23.5100	26.3700	23.5100	26.0000	+9.152%	20	175	-26.231%
2026-06-08	23.8400	24.6000	23.4500	23.8200	-3.289%	69	155	-19.479%
2026-06-05	23.3000	24.6300	22.5900	24.6300	+12.414%	14	143	-22.127%
2026-06-04	21.9100	21.9100	21.9100	21.9100	+2.002%	1	144	-12.460%
2026-06-03	21.5500	21.5700	21.0000	21.4800	+0.845%	53	144	-10.708%
2026-06-02	21.3000	21.3000	21.3000	21.3000	-1.617%	4	167	-9.953%
2026-06-01	21.6500	21.6500	21.6500	21.6500	+1.548%	1	169	-11.409%
2026-05-29	21.5900	21.8700	21.3200	21.3200	-1.842%	12	168	-10.038%
2026-05-28	21.3700	21.7200	21.2700	21.7200	-1.273%	29	166	-11.694%
2026-05-27	21.7000	22.0000	21.5500	22.0000	+2.088%	13	170	-12.818%
2026-05-26	21.0000	21.5500	21.0000	21.5500	-1.688%	3	169	-10.998%
2026-05-22	21.8400	21.9200	21.1800	21.9200	+6.927%	56	168	-12.500%
2026-05-21	20.5000	20.5000	20.5000	20.5000	-11.063%	3	169	-6.439%
2026-05-19	23.4100	24.0000	23.0500	23.0500	-0.903%	70	169	-16.790%
2026-05-18	23.4800	23.5900	23.2600	23.2600	-1.441%	5	173	-17.541%
2026-05-15	22.9900	23.6000	22.9900	23.6000	+7.273%	2	173	-18.729%
2026-05-14	22.2000	22.2000	22.0000	22.0000	-4.098%	15	202	-12.818%
2026-05-12	23.1600	23.1600	22.9400	22.9400	+1.370%	6	202	-16.391%
2026-05-11	22.5100	22.6300	22.2900	22.6300	-1.049%	23	202	-15.245%
2026-05-08	22.7500	22.8900	22.2000	22.8700	-3.988%	182	193	-16.135%
2026-05-07	23.1500	23.8200	23.1500	23.8200	-3.641%	2	38	-19.479%
2026-05-05	24.5000	24.7200	24.5000	24.7200	-7.761%	2	37	-22.411%
2026-04-28	26.9500	26.9500	26.8000	26.8000	-4.897%	2	36	-28.433%
2026-04-17	28.1800	28.1800	28.1800	28.1800	-19.486%	1	36	-31.938%
2026-04-06	35.0000	35.0000	35.0000	35.0000	-9.091%	5	35	-45.200%
2026-03-27	38.5000	38.5000	38.5000	38.5000	+19.751%	1	30	-50.182%
2026-03-05	32.1500	32.1500	32.1500	32.1500	+4.383%	1	29	-40.342%
2026-01-05	30.8000	30.8000	30.8000	30.8000	-7.508%	2	28	-37.727%
2025-12-17	33.3000	33.3000	33.3000	33.3000	+60.019%	2	28	-42.402%
2025-11-19	20.8100	20.8100	20.8100	20.8100	+4.573%	1	13	-7.833%
2025-11-06	20.0000	20.2500	19.9000	19.9000	+3.484%	3	13	-3.618%
2025-10-17	19.2300	19.2300	19.2300	19.2300	-7.146%	7	10	-0.260%
2025-10-10	20.7100	20.7100	20.7100	20.7100	+6.588%	2	3	-7.388%
2025-09-26	19.4300	19.4300	19.4300	19.4300	0.000%	1	1	-1.287%