Dark

TQQQ20270115C10
TQQQ Jan 15 2027 10.00 Call (TQQQ270115C00010000)
option OPRA

EOD

Sep 30, 2026

68.60+1.479%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	68.6000	68.6000	68.6000	68.6000	+1.479%	1	471	0.000%
2026-09-29	67.6000	67.6000	67.6000	67.6000	+1.517%	1	471	+1.479%
2026-09-28	68.2900	68.4300	66.0500	66.5900	-2.930%	109	471	+3.018%
2026-09-25	68.7000	68.8000	68.6000	68.6000	0.000%	7	470	0.000%
2026-09-24	67.5000	68.6000	67.5000	68.6000	-2.014%	4	477	0.000%
2026-09-22	70.0100	70.0100	70.0100	70.0100	+2.534%	1	482	-2.014%
2026-09-21	67.3500	68.4400	67.3500	68.2800	+11.223%	5	1,458	+0.469%
2026-09-17	61.2000	61.3900	61.2000	61.3900	+3.787%	10	1,458	+11.745%
2026-09-16	59.5000	59.8000	59.1500	59.1500	+1.807%	7	1,486	+15.976%
2026-09-15	58.1000	58.1000	58.1000	58.1000	-1.941%	10	1,491	+18.072%
2026-09-10	59.2500	59.2500	59.2500	59.2500	-4.435%	2	1,481	+15.781%
2026-09-08	62.3000	62.3000	62.0000	62.0000	-0.081%	13	1,481	+10.645%
2026-09-03	62.0900	62.0900	62.0500	62.0500	+3.417%	10	1,493	+10.556%
2026-09-01	60.0000	60.0000	60.0000	60.0000	-1.720%	8	1,492	+14.333%
2026-08-31	61.0500	61.0500	61.0500	61.0500	-3.249%	1	1,500	+12.367%
2026-08-27	63.1000	63.1000	63.1000	63.1000	+4.005%	1	1,500	+8.716%
2026-08-20	60.6700	60.6700	60.6700	60.6700	-2.928%	1	1,500	+13.071%
2026-08-19	62.3500	62.5000	62.3500	62.5000	-1.482%	2	1,500	+9.760%
2026-08-18	63.4400	63.4400	63.4400	63.4400	-5.651%	2	1,499	+8.134%
2026-08-17	67.2400	67.2400	67.2400	67.2400	+1.494%	2	1,502	+2.023%
2026-08-14	66.2500	66.2500	66.2500	66.2500	-2.012%	1	1,502	+3.547%
2026-08-13	67.6000	67.6100	67.6000	67.6100	+5.641%	2	1,502	+1.464%
2026-08-07	64.0000	64.1000	64.0000	64.0000	+0.946%	3	1,502	+7.187%
2026-08-04	61.4000	63.4000	61.4000	63.4000	+17.734%	11	1,505	+8.202%
2026-07-31	53.7500	53.8500	53.7500	53.8500	-10.771%	2	1,516	+27.391%
2026-07-21	60.3500	60.3500	60.3500	60.3500	+3.605%	5	1,517	+13.670%
2026-07-17	56.0200	58.2500	56.0200	58.2500	-3.719%	6	1,512	+17.768%
2026-07-16	60.5000	60.5000	60.5000	60.5000	-8.610%	5	1,512	+13.388%
2026-07-10	66.2000	66.2000	66.2000	66.2000	-0.151%	1	1,507	+3.625%
2026-07-09	66.3000	66.3000	66.3000	66.3000	+6.250%	1	1,508	+3.469%
2026-07-08	61.0000	62.4000	61.0000	62.4000	+0.808%	8	1,511	+9.936%
2026-07-07	61.4000	61.9000	61.4000	61.9000	-0.960%	2	1,512	+10.824%
2026-07-02	63.6500	63.6500	62.5000	62.5000	-0.982%	7	1,504	+9.760%
2026-06-26	63.1200	63.1200	63.1200	63.1200	-12.406%	3	1,504	+8.682%
2026-06-22	72.0600	72.0600	72.0600	72.0600	+2.068%	1	3,176	-4.802%
2026-06-17	70.6000	70.6000	70.6000	70.6000	-0.563%	5	3,178	-2.833%
2026-06-16	71.0000	71.0000	71.0000	71.0000	+4.874%	5	3,178	-3.380%
2026-06-12	67.2000	67.7000	66.9000	67.7000	+4.556%	85	3,183	+1.329%
2026-06-11	60.5100	64.7500	60.5100	64.7500	+8.386%	9	3,183	+5.946%
2026-06-10	61.5000	62.4000	59.7400	59.7400	-5.400%	62	3,183	+14.831%
2026-06-09	59.1500	63.1500	57.7500	63.1500	-5.746%	266	3,183	+8.630%
2026-06-08	67.0000	67.0000	67.0000	67.0000	+6.366%	1	3,045	+2.388%
2026-06-05	70.2500	70.2500	62.9900	62.9900	-16.955%	109	3,045	+8.906%
2026-06-04	73.7000	75.8500	73.7000	75.8500	-1.365%	417	3,113	-9.558%
2026-06-03	77.0500	77.0500	76.4000	76.9000	+0.130%	633	3,037	-10.793%
2026-06-02	77.1000	77.1300	76.8000	76.8000	+3.156%	10	3,052	-10.677%
2026-05-29	74.4500	74.4500	74.4500	74.4500	+1.224%	11	3,051	-7.858%
2026-05-28	72.6000	73.5500	72.5000	73.5500	+2.680%	3	3,150	-6.730%
2026-05-27	71.3500	71.6300	71.3500	71.6300	+0.182%	236	3,176	-4.230%
2026-05-26	70.5000	71.5000	70.5000	71.5000	+4.685%	126	3,058	-4.056%
2026-05-22	68.1500	68.4000	68.1500	68.3000	+1.910%	354	2,943	+0.439%
2026-05-21	65.0000	67.0200	65.0000	67.0200	+1.545%	473	2,943	+2.358%
2026-05-20	64.9000	66.0000	64.9000	66.0000	+5.347%	708	2,943	+3.939%
2026-05-19	62.0000	62.6500	62.0000	62.6500	-5.133%	119	2,673	+9.497%
2026-05-18	66.0800	66.0800	66.0400	66.0400	-0.692%	18	2,673	+3.876%
2026-05-15	66.9500	66.9500	66.5000	66.5000	+3.906%	7	2,673	+3.158%
2026-05-12	62.4700	64.0000	62.4700	64.0000	-5.813%	5	2,565	+7.187%
2026-05-11	66.6900	67.9500	66.6800	67.9500	+6.006%	33	2,568	+0.957%
2026-05-08	64.1000	64.1000	64.1000	64.1000	+3.991%	1	2,568	+7.020%
2026-05-07	61.6400	61.6400	61.6400	61.6400	+0.391%	1	2,568	+11.291%
2026-05-06	59.5200	61.4000	59.5000	61.4000	+7.719%	38	3,357	+11.726%
2026-05-05	56.5000	57.3000	56.5000	57.0000	+3.844%	10	3,363	+20.351%
2026-05-04	55.6000	56.0100	54.3000	54.8900	-1.543%	24	3,366	+24.977%
2026-05-01	55.1000	56.4000	55.1000	55.7500	+4.656%	201	3,464	+23.049%
2026-04-30	53.3000	53.3000	53.2700	53.2700	+5.090%	9	3,464	+28.778%
2026-04-28	50.6900	50.6900	50.6900	50.6900	-2.519%	1	3,475	+35.332%
2026-04-27	52.3000	52.3000	51.9900	52.0000	-1.028%	18	3,484	+31.923%
2026-04-24	51.2000	52.5400	51.2000	52.5400	+4.828%	6	3,519	+30.567%
2026-04-23	50.1200	50.1200	50.1200	50.1200	+0.040%	1	3,522	+36.872%
2026-04-22	49.2000	50.1000	49.1900	50.1000	+5.385%	4	3,522	+36.926%
2026-04-21	47.5400	47.5400	47.5400	47.5400	-1.512%	2	3,522	+44.300%
2026-04-20	48.0000	48.2700	47.5000	48.2700	-0.903%	24	3,522	+42.117%
2026-04-17	47.7000	48.7100	47.7000	48.7100	+5.319%	7	3,517	+40.834%
2026-04-16	46.0500	46.8000	45.8000	46.2500	+1.872%	43	3,518	+48.324%
2026-04-15	43.6500	45.4000	43.6000	45.4000	+4.584%	43	3,538	+51.101%
2026-04-14	41.4500	43.4900	41.4500	43.4100	+6.921%	29	3,539	+58.028%
2026-04-13	39.0000	40.6000	39.0000	40.6000	+2.785%	19	3,530	+68.966%
2026-04-10	39.6500	39.6500	39.5000	39.5000	+1.464%	4	3,538	+73.671%
2026-04-09	38.8000	39.8800	38.7800	38.9300	+2.313%	9	3,535	+76.214%
2026-04-08	37.9500	38.2000	37.8200	38.0500	+17.656%	64	3,537	+80.289%
2026-04-07	32.8900	32.8900	32.3400	32.3400	-6.098%	6	3,595	+112.121%
2026-04-06	33.6400	34.8300	33.6400	34.4400	+2.806%	80	3,595	+99.187%
2026-04-02	31.4300	33.5000	31.4300	33.5000	-1.180%	21	3,545	+104.776%
2026-04-01	34.0000	34.2500	33.2000	33.9000	+4.791%	107	3,545	+102.360%
2026-03-31	29.7000	32.3500	29.0000	32.3500	+15.207%	206	3,569	+112.056%
2026-03-30	29.4500	30.0000	28.0800	28.0800	-4.814%	9	3,587	+144.302%
2026-03-27	31.1000	31.1000	29.5000	29.5000	-7.813%	34	3,581	+132.542%
2026-03-26	33.2000	33.2000	32.0000	32.0000	-7.648%	3	3,548	+114.375%
2026-03-25	35.2400	35.2400	34.6500	34.6500	0.000%	2	3,547	+97.980%
2026-03-24	34.0000	34.6500	34.0000	34.6500	-1.451%	3	3,549	+97.980%
2026-03-23	35.3700	35.3700	34.9900	35.1600	+6.224%	30	3,549	+95.108%
2026-03-20	35.1000	35.1000	33.1000	33.1000	-8.056%	15	3,567	+107.251%
2026-03-19	35.2000	36.0000	35.2000	36.0000	-3.226%	6	3,574	+90.556%
2026-03-18	37.8000	37.8000	37.2000	37.2000	-3.125%	4	3,571	+84.409%
2026-03-16	38.0000	38.4000	37.5900	38.4000	+5.843%	9	3,570	+78.646%
2026-03-13	36.5500	36.5500	36.2800	36.2800	-2.342%	8	3,574	+89.085%
2026-03-12	38.1100	38.1200	37.1500	37.1500	-6.045%	12	3,570	+84.657%
2026-03-11	39.4000	39.5400	39.4000	39.5400	+9.076%	26	3,602	+73.495%
2026-03-09	36.2500	36.2500	36.2500	36.2500	-9.148%	1	3,626	+89.241%
2026-03-05	39.5000	39.9000	39.5000	39.9000	-1.481%	4	3,625	+71.930%
2026-03-04	40.5000	40.5000	40.5000	40.5000	+8.000%	2	3,622	+69.383%
2026-03-03	37.1000	37.5000	37.1000	37.5000	-5.351%	3	3,622	+82.933%
2026-03-02	37.4500	39.6200	37.4500	39.6200	-1.565%	4	3,620	+73.145%
2026-02-26	40.3200	41.0000	39.6000	40.2500	-4.167%	67	3,621	+70.435%
2026-02-25	41.8000	42.0000	41.6500	42.0000	+5.053%	105	3,632	+63.333%
2026-02-24	39.9800	39.9800	39.9800	39.9800	+3.629%	1	3,632	+71.586%
2026-02-23	39.9100	39.9800	38.1400	38.5800	-4.505%	8	3,632	+77.812%
2026-02-20	39.7700	40.4000	39.7200	40.4000	+3.590%	9	3,633	+69.802%
2026-02-19	39.2700	39.2700	38.7800	39.0000	-1.714%	59	3,629	+75.897%
2026-02-18	40.3100	40.5800	39.6800	39.6800	+5.504%	12	3,651	+72.883%
2026-02-17	37.0000	38.3700	37.0000	37.6100	-3.589%	8	3,639	+82.398%
2026-02-13	37.7000	39.2100	37.7000	39.0100	-0.864%	17	3,623	+75.852%
2026-02-12	41.5000	41.5000	39.3500	39.3500	-6.310%	60	3,623	+74.333%
2026-02-11	42.2500	42.5000	40.7500	42.0000	+1.205%	170	3,621	+63.333%
2026-02-10	42.1500	42.5000	41.5000	41.5000	-1.190%	308	3,673	+65.301%
2026-02-09	41.7700	42.0000	41.7700	42.0000	+3.321%	36	3,566	+63.333%
2026-02-06	40.0000	40.6500	39.8000	40.6500	+7.625%	20	3,551	+68.758%
2026-02-05	38.4500	39.0000	37.5500	37.7700	-7.878%	28	3,558	+81.626%
2026-02-04	40.8500	41.5000	39.6000	41.0000	-3.529%	20	3,542	+67.317%
2026-02-03	43.2500	43.2500	41.8800	42.5000	-5.660%	20	3,538	+61.412%
2026-02-02	45.1500	45.1500	45.0500	45.0500	+0.111%	2	3,534	+52.275%
2026-01-30	45.5000	45.5000	44.4000	45.0000	-1.639%	38	3,532	+52.444%
2026-01-29	45.1000	45.7500	43.5000	45.7500	-4.088%	160	3,520	+49.945%
2026-01-28	47.7000	47.7000	47.7000	47.7000	+2.404%	1	3,526	+43.816%
2026-01-27	45.5000	46.7000	45.5000	46.5800	+3.626%	5	3,527	+47.274%
2026-01-26	44.7000	44.9500	44.7000	44.9500	+1.125%	22	3,529	+52.614%
2026-01-23	44.7000	44.7300	44.4000	44.4500	+3.589%	24	3,529	+54.331%
2026-01-21	41.8000	42.9100	41.4000	42.9100	+5.172%	64	3,525	+59.869%
2026-01-20	41.8800	41.8800	40.8000	40.8000	-8.418%	29	3,526	+68.137%
2026-01-16	44.5400	44.5700	44.5400	44.5500	-1.764%	29	3,518	+53.984%
2026-01-15	45.3500	45.3500	45.3500	45.3500	-2.891%	1	3,518	+51.268%
2026-01-12	45.0000	46.7000	45.0000	46.7000	+5.824%	13	3,519	+46.895%
2026-01-08	44.1300	44.1300	44.1300	44.1300	-4.065%	2	3,519	+55.450%
2026-01-07	45.0000	46.0000	45.0000	46.0000	+4.545%	5	3,519	+49.130%
2026-01-05	44.0800	44.0800	43.1500	44.0000	+2.900%	5	3,522	+55.909%
2026-01-02	44.5000	45.0900	42.7600	42.7600	-2.796%	124	3,522	+60.430%
2025-12-31	43.8100	43.9900	43.8100	43.9900	-1.368%	6	3,524	+55.945%
2025-12-30	44.6000	44.6000	44.6000	44.6000	-0.557%	14	3,524	+53.812%
2025-12-29	44.8500	44.8500	44.8500	44.8500	-1.320%	1	3,510	+52.954%
2025-12-26	45.8000	45.8000	45.4500	45.4500	+0.776%	4	3,510	+50.935%
2025-12-23	45.1000	45.1000	44.6500	45.1000	+0.445%	9	3,509	+52.106%
2025-12-22	44.5000	44.9000	44.2000	44.9000	+4.419%	7	3,514	+52.784%
2025-12-19	43.4200	43.7800	43.0000	43.0000	+7.366%	1,201	3,513	+59.535%
2025-12-17	42.1000	42.1000	40.0000	40.0500	-5.319%	5	4,353	+71.286%
2025-12-16	41.8000	42.3000	41.8000	42.3000	-2.535%	91	4,352	+62.175%
2025-12-15	44.1800	44.1800	42.6500	43.4000	+1.284%	40	4,351	+58.065%
2025-12-12	44.0000	44.0000	42.8500	42.8500	-5.989%	4	4,384	+60.093%
2025-12-11	45.2200	45.8500	45.2200	45.5800	-1.064%	406	4,383	+50.505%
2025-12-10	46.0700	46.0700	45.9000	46.0700	+0.022%	4	4,580	+48.904%
2025-12-09	46.0600	46.0600	46.0600	46.0600	-0.733%	3	4,581	+48.936%
2025-12-08	47.4700	47.6900	46.4000	46.4000	-1.066%	47	4,582	+47.845%
2025-12-05	46.0000	47.0000	46.0000	46.9000	+3.077%	61	4,597	+46.269%
2025-12-04	45.5900	45.5900	45.5000	45.5000	-1.087%	8	4,599	+50.769%
2025-12-03	45.3000	46.0000	45.3000	46.0000	+4.072%	4	4,597	+49.130%
2025-11-28	43.9800	44.2000	43.9800	44.2000	+0.136%	400	4,597	+55.204%
2025-11-26	43.0000	44.5000	43.0000	44.1400	+8.186%	1,203	3,475	+55.415%
2025-11-25	40.2500	41.0000	40.2500	40.8000	+7.368%	7	3,475	+68.137%
2025-11-21	37.5000	38.0000	37.5000	38.0000	+2.703%	25	3,475	+80.526%
2025-11-20	41.1500	41.1500	36.8500	37.0000	0.000%	7	0	+85.405%