Dark

TQQQ20280121P80
TQQQ Jan 21 2028 80.00 Put (TQQQ280121P00080000)
option OPRA

EOD

Oct 1, 2026

21.55-1.373%(-0.30)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.0000	22.4400	21.5500	21.5500	-1.373%	50	1,485	0.000%
2026-09-30	21.9100	21.9500	21.8500	21.8500	-2.673%	9	1,445	-1.373%
2026-09-29	22.4500	22.4500	22.4500	22.4500	-0.443%	5	1,451	-4.009%
2026-09-25	21.8000	22.5500	21.8000	22.5500	-0.221%	4	1,446	-4.435%
2026-09-24	22.8000	23.0000	22.3500	22.6000	+0.893%	59	1,443	-4.646%
2026-09-23	20.0700	22.5500	20.0700	22.4000	+4.575%	206	1,392	-3.795%
2026-09-22	21.8000	21.9000	21.4000	21.4200	-3.296%	165	1,352	+0.607%
2026-09-21	22.8000	23.0700	22.0000	22.1500	-11.577%	54	1,410	-2.709%
2026-09-17	24.7500	25.0500	24.7500	25.0500	-4.934%	21	1,404	-13.972%
2026-09-16	25.6900	26.3500	25.5000	26.3500	+2.330%	62	1,415	-18.216%
2026-09-15	25.9500	25.9500	25.7500	25.7500	-3.377%	52	1,357	-16.311%
2026-09-14	26.6500	26.6500	26.6500	26.6500	+5.336%	104	1,307	-19.137%
2026-09-09	25.3000	25.3000	25.3000	25.3000	+0.397%	100	1,411	-14.822%
2026-09-03	24.8500	25.2000	24.8500	25.2000	-5.618%	104	1,311	-14.484%
2026-09-02	26.3500	26.7000	26.3500	26.7000	+5.118%	202	1,216	-19.288%
2026-08-28	25.7000	25.7000	25.4000	25.4000	-2.719%	3	1,213	-15.157%
2026-08-27	26.3500	26.3500	26.1100	26.1100	-3.937%	2	1,212	-17.465%
2026-08-26	27.1000	27.2800	27.0600	27.1800	+0.667%	56	1,212	-20.714%
2026-08-25	27.0000	27.0000	27.0000	27.0000	-4.425%	2	1,212	-20.185%
2026-08-24	28.2500	28.2500	28.2500	28.2500	+4.630%	20	1,210	-23.717%
2026-08-21	27.3500	27.3500	27.0000	27.0000	-1.818%	4	1,210	-20.185%
2026-08-20	27.2500	27.5000	27.0400	27.5000	+2.497%	105	1,207	-21.636%
2026-08-19	26.2100	26.8300	26.2100	26.8300	+4.805%	210	1,112	-19.679%
2026-08-17	25.6000	25.6000	25.6000	25.6000	-0.583%	1	950	-15.820%
2026-08-13	25.5000	26.3000	25.3000	25.7500	-3.630%	206	980	-16.311%
2026-08-11	26.7200	26.7200	26.7200	26.7200	+0.187%	200	942	-19.349%
2026-08-10	26.5000	26.8200	26.5000	26.6700	-2.486%	210	742	-19.198%
2026-08-05	27.3600	27.3600	27.3500	27.3500	0.000%	4	690	-21.207%
2026-08-04	28.0000	28.0000	27.3500	27.3500	-4.936%	12	690	-21.207%
2026-08-03	30.0500	30.0500	28.5300	28.7700	-1.304%	16	680	-25.096%
2026-07-31	29.1500	29.1500	29.1500	29.1500	-5.968%	6	675	-26.072%
2026-07-30	31.0000	31.0000	31.0000	31.0000	0.000%	50	675	-30.484%
2026-07-29	31.9500	31.9500	30.2000	31.0000	-5.632%	52	625	-30.484%
2026-07-28	32.8500	32.8500	32.8500	32.8500	+5.968%	1	574	-34.399%
2026-07-24	31.0000	31.0000	31.0000	31.0000	+0.486%	1	575	-30.484%
2026-07-23	29.6500	30.8500	29.6500	30.8500	+6.932%	6	575	-30.146%
2026-07-22	28.8500	28.8500	28.8500	28.8500	+3.368%	5	578	-25.303%
2026-07-21	27.9100	27.9100	27.9100	27.9100	-7.276%	4	573	-22.788%
2026-07-17	30.4300	30.4300	28.5000	30.1000	+7.308%	8	573	-28.405%
2026-07-16	28.0000	28.0500	28.0000	28.0500	+3.506%	20	567	-23.173%
2026-07-15	27.7000	27.7000	27.1000	27.1000	+0.370%	44	567	-20.480%
2026-07-14	27.0000	27.0000	27.0000	27.0000	-3.571%	10	523	-20.185%
2026-07-13	28.0000	28.0000	28.0000	28.0000	+3.055%	10	523	-23.036%
2026-07-09	27.0000	27.1700	27.0000	27.1700	-5.397%	11	524	-20.685%
2026-07-08	28.7200	28.7200	28.7200	28.7200	+3.124%	2	524	-24.965%
2026-07-07	27.8500	27.8500	27.8500	27.8500	+3.724%	10	522	-22.621%
2026-07-06	27.1000	27.2500	26.8500	26.8500	-5.789%	8	512	-19.739%
2026-07-02	27.6000	28.5000	27.6000	28.5000	+6.542%	28	527	-24.386%
2026-07-01	25.9400	27.1300	25.9400	26.7500	+4.492%	179	527	-19.439%
2026-06-30	25.7900	26.1500	24.9000	25.6000	-6.909%	147	476	-15.820%
2026-06-29	27.5000	27.5000	27.5000	27.5000	-4.580%	28	480	-21.636%
2026-06-24	27.8000	29.5500	27.8000	28.8200	+4.496%	20	488	-25.226%
2026-06-23	27.5800	27.5800	27.5800	27.5800	+5.873%	5	501	-21.864%
2026-06-22	25.3000	27.4500	24.7500	26.0500	+0.579%	306	501	-17.274%
2026-06-18	25.5000	26.5000	25.3000	25.9000	-4.428%	82	362	-16.795%
2026-06-17	26.1500	27.1000	25.8000	27.1000	+4.231%	121	362	-20.480%
2026-06-16	25.8000	26.2000	25.3000	26.0000	+5.477%	54	362	-17.115%
2026-06-15	24.9000	25.5000	24.2000	24.6500	-6.911%	93	363	-12.576%
2026-06-12	25.5500	26.7500	25.5500	26.4800	-3.358%	5	363	-18.618%
2026-06-11	28.9200	28.9200	27.1000	27.4000	-1.403%	4	363	-21.350%
2026-06-09	25.9000	28.1800	25.6000	27.7900	+4.278%	14	368	-22.454%
2026-06-08	26.5000	26.9500	25.8700	26.6500	-4.957%	19	366	-19.137%
2026-06-05	25.3500	28.0400	25.2500	28.0400	+16.108%	42	364	-23.146%
2026-06-04	25.0000	25.1000	24.0000	24.1500	-0.207%	43	376	-10.766%
2026-06-03	23.5000	24.5000	23.5000	24.2000	+1.086%	15	348	-10.950%
2026-06-02	23.5000	24.0500	23.5000	23.9400	-0.250%	95	352	-9.983%
2026-06-01	24.0500	24.4000	23.3500	24.0000	-0.415%	119	317	-10.208%
2026-05-29	23.3500	24.1200	23.2500	24.1000	-1.230%	19	286	-10.581%
2026-05-28	23.5000	24.9000	23.5000	24.4000	-2.008%	166	284	-11.680%
2026-05-27	24.1000	25.4900	24.1000	24.9000	+2.259%	189	266	-13.454%
2026-05-26	23.6000	24.5000	23.6000	24.3500	+2.011%	198	281	-11.499%
2026-05-22	24.1500	24.2600	23.8700	23.8700	-2.571%	11	197	-9.719%
2026-05-21	25.4800	25.4800	24.5000	24.5000	-7.197%	2	187	-12.041%
2026-05-19	26.4000	26.4000	26.4000	26.4000	+1.149%	1	187	-18.371%
2026-05-15	26.1000	26.1000	26.1000	26.1000	+5.115%	1	185	-17.433%
2026-05-14	24.7300	24.9800	24.3400	24.8300	+0.242%	29	194	-13.210%
2026-05-13	25.2000	25.2000	24.7700	24.7700	-5.817%	2	169	-13.000%
2026-05-12	26.0000	26.3000	26.0000	26.3000	+4.823%	6	169	-18.061%
2026-05-11	25.3000	25.5000	24.8900	25.0900	-2.221%	35	169	-14.109%
2026-05-08	25.7300	25.7300	25.6600	25.6600	-4.254%	9	148	-16.017%
2026-05-07	26.3000	26.8000	26.3000	26.8000	+1.170%	2	142	-19.590%
2026-05-06	26.0000	26.4900	26.0000	26.4900	-4.368%	107	141	-18.649%
2026-05-01	28.9000	28.9000	27.7000	27.7000	-6.734%	12	30	-22.202%
2026-04-27	29.7000	29.7000	29.7000	29.7000	-2.463%	2	30	-27.441%
2026-04-24	30.8500	30.8500	30.4500	30.4500	-7.531%	3	30	-29.228%
2026-04-16	33.5800	33.5800	32.8600	32.9300	-17.469%	6	28	-34.558%
2026-04-01	39.9000	39.9000	39.9000	39.9000	+1.013%	1	22	-45.990%
2026-03-24	39.5000	39.5000	39.5000	39.5000	-1.003%	1	22	-45.443%
2026-03-20	39.9000	39.9000	39.9000	39.9000	+1.527%	4	21	-45.990%
2026-03-19	39.1000	39.3000	39.0000	39.3000	+6.216%	12	25	-45.165%
2026-03-18	37.0000	37.0000	37.0000	37.0000	-0.270%	1	38	-41.757%
2026-03-16	36.9000	37.1000	36.9000	37.1000	-3.385%	5	37	-41.914%
2026-03-13	37.5000	38.5000	37.5000	38.4000	+8.169%	5	34	-43.880%
2026-03-10	35.5000	35.5000	35.5000	35.5000	-7.888%	1	38	-39.296%
2026-03-09	38.9000	38.9000	38.5400	38.5400	-0.413%	2	37	-44.084%
2026-03-03	38.5000	38.9000	38.3000	38.7000	+6.319%	13	38	-44.315%
2026-03-02	36.4000	36.4000	36.4000	36.4000	+0.497%	1	49	-40.797%
2026-02-23	35.8600	36.2200	35.8600	36.2200	+1.627%	8	50	-40.502%
2026-02-20	35.6400	35.6400	35.6400	35.6400	-5.963%	2	50	-39.534%
2026-02-17	38.0000	38.0000	37.9000	37.9000	+0.531%	4	50	-43.140%
2026-02-05	37.5000	37.7000	37.5000	37.7000	+5.899%	2	50	-42.838%
2026-02-04	35.7000	35.7000	35.6000	35.6000	+7.879%	3	48	-39.466%
2026-01-29	33.0000	33.0000	33.0000	33.0000	+1.726%	1	45	-34.697%
2026-01-27	32.4400	32.4400	32.4400	32.4400	-1.994%	1	45	-33.570%
2026-01-26	33.1000	33.1000	33.1000	33.1000	-1.810%	2	46	-34.894%
2026-01-22	33.7100	33.7100	33.7100	33.7100	-4.504%	2	44	-36.072%
2026-01-20	35.3000	35.3000	35.3000	35.3000	+5.060%	2	43	-38.952%
2026-01-16	33.6000	33.6000	33.6000	33.6000	+0.599%	1	42	-35.863%
2026-01-15	33.4000	33.4000	33.4000	33.4000	+0.906%	3	42	-35.479%
2026-01-13	33.1000	33.1000	33.1000	33.1000	+0.915%	1	39	-34.894%
2026-01-12	32.8000	32.8000	32.8000	32.8000	-0.906%	1	39	-34.299%
2026-01-09	33.1000	33.1000	33.1000	33.1000	-2.446%	2	38	-34.894%
2026-01-08	33.9300	33.9300	33.9300	33.9300	+0.385%	1	36	-36.487%
2025-12-26	33.7000	34.0500	33.7000	33.8000	-2.874%	12	35	-36.243%
2025-12-23	34.5000	34.8000	34.5000	34.8000	-0.287%	3	35	-38.075%
2025-12-22	34.8000	34.9000	34.8000	34.9000	-1.690%	2	32	-38.252%
2025-12-19	35.5000	35.5000	35.5000	35.5000	-2.204%	1	32	-39.296%
2025-12-18	36.3000	36.3000	36.3000	36.3000	+1.681%	2	32	-40.634%
2025-12-15	35.7000	35.7000	35.7000	35.7000	+2.292%	1	32	-39.636%
2025-12-12	34.5000	34.9000	34.5000	34.9000	+51.082%	2	32	-38.252%
2025-11-19	23.2500	23.7000	23.1000	23.1000	-7.600%	5	347	-6.710%
2025-11-18	24.8000	25.0000	24.8000	25.0000	+5.932%	3	347	-13.800%
2025-11-17	23.5100	23.6000	23.5100	23.6000	+0.426%	2	345	-8.686%
2025-11-14	24.0000	24.2500	23.5000	23.5000	-0.043%	302	345	-8.298%
2025-11-13	22.8000	23.5100	22.5200	23.5100	+3.432%	12	191	-8.337%
2025-11-11	21.7500	22.7300	21.7500	22.7300	-4.174%	6	184	-5.191%
2025-11-07	24.2500	24.4000	23.7200	23.7200	+5.422%	25	178	-9.148%
2025-11-06	21.0000	22.5000	21.0000	22.5000	+12.500%	54	162	-4.222%
2025-10-29	20.0000	20.0000	20.0000	20.0000	+2.041%	5	164	+7.750%
2025-10-28	19.6000	19.6000	19.6000	19.6000	+1.818%	2	159	+9.949%
2025-10-27	19.3000	19.3000	19.0500	19.2500	-3.266%	6	157	+11.948%
2025-10-24	20.0000	20.0000	19.9000	19.9000	-7.442%	2	157	+8.291%
2025-10-22	21.1000	21.5000	21.1000	21.5000	+6.700%	11	157	+0.233%
2025-10-21	20.1500	20.1500	20.1500	20.1500	-10.643%	1	167	+6.948%
2025-10-17	21.0200	22.6200	21.0200	22.5500	+2.036%	27	166	-4.435%
2025-10-13	22.5400	22.7100	22.1000	22.1000	+8.493%	35	145	-2.489%
2025-10-08	20.7900	20.7900	20.3700	20.3700	-2.582%	3	128	+5.793%
2025-10-07	20.9100	20.9100	20.9100	20.9100	+1.210%	1	128	+3.061%
2025-10-06	20.5000	20.6600	20.4000	20.6600	+1.573%	52	127	+4.308%
2025-10-03	20.3400	20.3400	20.3400	20.3400	-2.446%	1	125	+5.949%
2025-10-01	21.3700	21.3700	20.6500	20.8500	-1.651%	157	124	+3.357%
2025-09-30	21.2000	21.2000	21.2000	21.2000	-1.395%	2	59	+1.651%
2025-09-29	21.2000	21.5000	21.2000	21.5000	-0.922%	2	57	+0.233%
2025-09-26	21.7000	21.7000	21.7000	21.7000	-0.913%	1	55	-0.691%
2025-09-25	21.7000	21.9000	21.7000	21.9000	+4.785%	48	54	-1.598%
2025-09-23	20.9000	20.9000	20.9000	20.9000	0.000%	10	10	+3.110%