Dark

TQQQ20280121P90
TQQQ Jan 21 2028 90.00 Put (TQQQ280121P00090000)
option OPRA

EOD

Oct 1, 2026

27.70-3.484%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	27.7000	27.7000	27.7000	27.7000	-3.484%	1	431	0.000%
2026-09-29	28.7000	28.7000	28.7000	28.7000	-0.520%	6	431	-3.484%
2026-09-28	28.4000	28.8500	28.4000	28.8500	+3.777%	107	425	-3.986%
2026-09-25	30.4000	30.4000	27.6000	27.8000	-4.762%	15	441	-0.360%
2026-09-24	29.1900	29.1900	29.1900	29.1900	+2.063%	2	445	-5.104%
2026-09-23	28.6000	28.6000	28.6000	28.6000	+4.954%	1	443	-3.147%
2026-09-22	27.4000	27.4000	27.2500	27.2500	-3.880%	28	443	+1.651%
2026-09-21	29.3500	29.3500	28.3500	28.3500	-14.065%	107	429	-2.293%
2026-09-15	32.9900	32.9900	32.9900	32.9900	+4.399%	2	375	-16.035%
2026-09-08	31.4800	31.6000	31.4800	31.6000	+0.733%	7	379	-12.342%
2026-09-03	31.4600	31.4600	31.3700	31.3700	-5.484%	2	374	-11.699%
2026-09-02	32.8200	33.1900	32.8200	33.1900	-0.925%	55	374	-16.541%
2026-09-01	33.4300	33.5000	33.4000	33.5000	+2.919%	14	374	-17.313%
2026-08-31	32.7100	32.7100	32.5500	32.5500	-3.698%	14	379	-14.900%
2026-08-25	33.8000	33.8000	33.8000	33.8000	-3.290%	6	367	-18.047%
2026-08-24	35.0000	35.0000	34.9500	34.9500	+2.433%	3	361	-20.744%
2026-08-20	34.1200	34.1200	34.1200	34.1200	+2.156%	6	359	-18.816%
2026-08-18	33.4000	33.4000	33.4000	33.4000	+3.759%	5	363	-17.066%
2026-08-14	32.0800	32.2700	32.0800	32.1900	-3.478%	33	358	-13.948%
2026-08-11	33.3500	33.3500	33.3500	33.3500	-0.448%	5	385	-16.942%
2026-08-04	33.5000	33.5000	33.5000	33.5000	-9.459%	5	380	-17.313%
2026-07-31	37.0000	37.0000	37.0000	37.0000	-8.642%	1	375	-25.135%
2026-07-29	40.5000	40.5000	40.5000	40.5000	+3.846%	51	374	-31.605%
2026-07-28	39.3500	39.3500	39.0000	39.0000	+1.299%	75	374	-28.974%
2026-07-24	37.5200	38.5000	37.5200	38.5000	+10.000%	2	388	-28.052%
2026-07-21	35.0000	35.0000	35.0000	35.0000	-3.978%	5	389	-20.857%
2026-07-17	36.6200	36.6200	36.4500	36.4500	+5.195%	2	384	-24.005%
2026-07-16	34.6500	34.6500	34.6500	34.6500	+3.279%	1	384	-20.058%
2026-07-14	33.5500	33.5500	33.5500	33.5500	-3.453%	5	383	-17.437%
2026-07-07	34.7500	34.7500	34.7500	34.7500	+10.669%	5	378	-20.288%
2026-06-30	32.6500	32.6500	31.4000	31.4000	-6.157%	10	373	-11.783%
2026-06-25	33.2500	33.4600	33.2500	33.4600	-4.400%	7	366	-17.215%
2026-06-24	35.0000	35.0000	35.0000	35.0000	+2.339%	12	365	-20.857%
2026-06-23	34.2000	34.2000	34.2000	34.2000	+7.886%	5	353	-19.006%
2026-06-17	31.7000	31.7000	31.7000	31.7000	+0.603%	3	375	-12.618%
2026-06-16	31.1000	31.5100	31.1000	31.5100	+3.311%	49	375	-12.091%
2026-06-15	30.5000	30.5000	30.5000	30.5000	-7.994%	4	327	-9.180%
2026-06-12	32.8500	33.2500	32.8500	33.1500	-5.556%	60	327	-16.440%
2026-06-11	35.1000	35.1000	35.1000	35.1000	-1.404%	4	327	-21.083%
2026-06-10	34.3000	35.6000	34.3000	35.6000	-0.224%	7	330	-22.191%
2026-06-09	35.6800	35.6800	35.6800	35.6800	+9.113%	30	332	-22.365%
2026-06-08	33.1000	33.1000	32.7000	32.7000	-3.824%	8	332	-15.291%
2026-06-05	34.0000	34.0000	34.0000	34.0000	+10.821%	10	336	-18.529%
2026-06-04	30.6800	30.6800	30.6800	30.6800	+2.267%	4	338	-9.713%
2026-06-03	29.9000	30.1000	29.9000	30.0000	+0.167%	8	340	-7.667%
2026-06-02	30.9900	30.9900	29.9500	29.9500	+1.285%	122	350	-7.513%
2026-05-29	29.5700	29.5700	29.5700	29.5700	-4.087%	2	303	-6.324%
2026-05-27	30.6500	30.8300	30.6500	30.8300	-3.656%	2	304	-10.152%
2026-05-19	32.0000	32.0000	32.0000	32.0000	-1.082%	1	304	-13.438%
2026-05-15	32.3500	32.3500	32.3500	32.3500	+4.355%	4	304	-14.374%
2026-05-14	31.0000	31.0000	31.0000	31.0000	-0.800%	10	300	-10.645%
2026-05-11	31.6500	31.6500	31.2500	31.2500	-0.731%	7	290	-11.360%
2026-05-08	31.4800	31.4800	31.4800	31.4800	-4.519%	1	293	-12.008%
2026-05-06	32.6800	32.9700	32.6400	32.9700	-3.029%	613	326	-15.984%
2026-05-05	34.0000	34.0000	33.7800	34.0000	-2.158%	4	97	-18.529%
2026-05-04	34.7400	34.7500	34.2000	34.7500	-1.418%	5	100	-20.288%
2026-05-01	35.2500	35.2500	35.2500	35.2500	-3.557%	2	100	-21.418%
2026-04-30	36.5500	36.5500	36.5500	36.5500	-3.127%	1	100	-24.213%
2026-04-28	37.7300	37.7300	37.7300	37.7300	+2.667%	1	99	-26.584%
2026-04-27	36.7800	36.7800	36.3000	36.7500	+0.382%	18	98	-24.626%
2026-04-24	37.0000	37.0000	36.6100	36.6100	-5.131%	6	81	-24.338%
2026-04-23	38.3200	38.5900	38.3200	38.5900	+1.794%	8	83	-28.220%
2026-04-22	37.9100	37.9100	37.9100	37.9100	-2.795%	1	76	-26.932%
2026-04-17	39.1000	39.1000	38.7100	39.0000	-2.913%	5	75	-28.974%
2026-04-16	40.1700	40.1700	40.1700	40.1700	-0.075%	32	90	-31.043%
2026-04-15	41.0000	41.6500	40.2000	40.2000	-6.729%	10	58	-31.095%
2026-04-13	44.5000	44.5000	43.1000	43.1000	-4.519%	5	62	-35.731%
2026-04-08	45.1400	45.1400	45.1400	45.1400	-5.958%	2	61	-38.635%
2026-04-07	48.0000	48.0000	48.0000	48.0000	-1.437%	2	62	-42.292%
2026-04-01	48.9000	48.9000	48.7000	48.7000	-7.238%	2	62	-43.121%
2026-03-30	52.1000	52.5000	52.1000	52.5000	+1.488%	6	60	-47.238%
2026-03-27	51.3000	51.7300	51.3000	51.7300	+3.460%	9	54	-46.453%
2026-03-26	48.5000	50.0000	48.5000	50.0000	+9.890%	20	45	-44.600%
2026-03-16	45.5000	45.5000	45.5000	45.5000	+1.790%	1	25	-39.121%
2026-03-03	44.7000	44.7000	44.7000	44.7000	-0.556%	20	26	-38.031%
2026-02-23	44.1900	44.9500	44.1900	44.9500	-0.111%	3	45	-38.376%
2026-02-04	45.0000	45.0000	45.0000	45.0000	+8.565%	1	45	-38.444%
2026-01-30	41.4500	41.4500	41.4500	41.4500	+0.852%	2	45	-33.172%
2026-01-29	41.1000	41.1000	41.1000	41.1000	+4.077%	1	45	-32.603%
2026-01-27	39.2000	39.6500	39.2000	39.4900	-2.734%	11	45	-29.856%
2026-01-26	41.2300	41.2300	40.3500	40.6000	-1.647%	22	42	-31.773%
2026-01-22	41.2800	41.2800	41.2800	41.2800	+1.053%	1	24	-32.897%
2026-01-15	40.8500	40.8500	40.8500	40.8500	+1.014%	1	23	-32.191%
2026-01-09	40.4400	40.4400	40.4400	40.4400	-0.173%	1	24	-31.503%
2026-01-06	40.5100	40.5100	40.5100	40.5100	-2.690%	1	23	-31.622%
2025-12-30	41.4700	41.6300	41.4700	41.6300	+0.313%	3	22	-33.461%
2025-12-29	42.0000	42.0000	41.5000	41.5000	+2.469%	2	21	-33.253%
2025-12-26	40.5000	40.5000	40.5000	40.5000	-6.250%	1	19	-31.605%
2025-12-19	43.0500	43.2000	43.0500	43.2000	+4.096%	2	20	-35.880%
2025-12-11	41.5000	41.5000	41.5000	41.5000	-0.240%	1	18	-33.253%
2025-12-08	41.2500	41.6000	41.2500	41.6000	-0.024%	3	18	-33.413%
2025-12-03	41.6100	41.6100	41.6100	41.6100	-3.233%	1	19	-33.429%
2025-11-28	43.0000	43.0000	43.0000	43.0000	-4.082%	1	18	-35.581%
2025-11-24	44.5000	44.8300	44.5000	44.8300	-5.621%	3	17	-38.211%
2025-11-20	47.5000	47.5000	47.5000	47.5000	+66.667%	1	14	-41.684%
2025-11-19	28.5500	30.0000	28.5000	28.5000	-0.175%	8	206	-2.807%
2025-11-18	31.1900	31.2000	28.5500	28.5500	+0.175%	4	207	-2.977%
2025-11-14	28.7500	28.7500	28.5000	28.5000	-0.315%	2	204	-2.807%
2025-11-13	28.7200	28.7200	28.1000	28.5900	+3.813%	25	206	-3.113%
2025-11-11	27.7200	27.7200	27.5400	27.5400	+2.000%	20	196	+0.581%
2025-11-10	27.0000	27.0000	27.0000	27.0000	-5.660%	1	176	+2.593%
2025-11-07	28.0000	29.6000	28.0000	28.6200	+7.191%	70	176	-3.215%
2025-11-06	24.0000	27.5000	24.0000	26.7000	+6.800%	22	150	+3.745%
2025-11-03	24.5100	25.0000	24.5100	25.0000	+5.485%	2	147	+10.800%
2025-10-29	23.7000	23.7000	23.7000	23.7000	0.000%	5	147	+16.878%
2025-10-28	23.8000	24.0000	22.7000	23.7000	+1.935%	101	142	+16.878%
2025-10-27	23.0000	24.0000	23.0000	23.2500	-7.000%	39	52	+19.140%
2025-10-24	25.0000	25.0000	25.0000	25.0000	-2.686%	20	52	+10.800%
2025-10-23	25.6900	25.6900	25.6900	25.6900	+5.720%	2	41	+7.824%
2025-10-21	24.3000	24.3000	24.3000	24.3000	-8.543%	1	41	+13.992%
2025-10-17	27.0000	27.0000	26.5700	26.5700	-1.043%	3	40	+4.253%
2025-10-15	26.8500	26.8500	26.8500	26.8500	-4.550%	1	37	+3.166%
2025-10-13	28.1300	28.1300	28.1300	28.1300	-1.298%	1	37	-1.529%
2025-10-10	27.7000	28.5000	27.7000	28.5000	+14.228%	2	38	-2.807%
2025-10-08	24.9000	24.9500	24.9000	24.9500	-3.854%	5	38	+11.022%
2025-10-03	25.9500	25.9500	25.9500	25.9500	+1.805%	1	33	+6.744%
2025-10-02	25.5200	25.5200	25.4200	25.4900	-0.039%	5	33	+8.670%
2025-10-01	25.5000	25.5000	25.5000	25.5000	-1.848%	1	28	+8.627%
2025-09-29	26.0500	26.0500	25.9800	25.9800	-3.778%	3	27	+6.620%
2025-09-25	27.0000	27.0000	27.0000	27.0000	+3.528%	1	24	+2.593%
2025-09-23	26.0800	26.0800	26.0800	26.0800	+3.904%	20	23	+6.212%
2025-09-22	25.1000	25.1000	25.1000	25.1000	-1.684%	1	3	+10.359%
2025-09-19	25.5200	25.5300	25.5200	25.5300	0.000%	2	2	+8.500%