Dark

TQQQ20270115C15
TQQQ Jan 15 2027 15.00 Call (TQQQ270115C00015000)
option OPRA

EOD

Sep 30, 2026

64.29+0.689%(+0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	64.2900	64.2900	64.2900	64.2900	+0.689%	1	2,055	0.000%
2026-09-24	63.6800	63.8500	63.6800	63.8500	-1.161%	15	2,055	+0.689%
2026-09-23	64.6000	64.6000	64.6000	64.6000	+0.827%	54	2,082	-0.480%
2026-09-21	62.4800	64.0700	62.4800	64.0700	+10.771%	3	3,102	+0.343%
2026-09-18	57.8400	57.8400	57.8400	57.8400	+2.882%	5	3,106	+11.151%
2026-09-17	56.2200	56.2200	56.2200	56.2200	+5.975%	1	3,106	+14.354%
2026-09-15	53.0500	53.0500	53.0500	53.0500	-1.941%	4	3,107	+21.188%
2026-09-02	54.1000	54.1000	54.1000	54.1000	-0.018%	3	3,111	+18.835%
2026-09-01	54.1100	54.1100	54.1100	54.1100	-5.814%	1	3,115	+18.814%
2026-08-27	57.4600	57.4600	57.4500	57.4500	-6.479%	2	3,115	+11.906%
2026-08-14	61.4500	61.4500	61.4300	61.4300	+6.060%	8	3,116	+4.656%
2026-08-11	57.3300	57.9200	57.3300	57.9200	+0.643%	2	3,117	+10.998%
2026-08-06	57.7000	57.7000	57.5500	57.5500	-3.923%	4	3,117	+11.712%
2026-08-04	59.9000	59.9000	59.9000	59.9000	+14.400%	2	3,118	+7.329%
2026-08-03	52.3600	52.3600	52.3600	52.3600	+8.003%	1	3,118	+22.785%
2026-07-30	48.4800	48.4800	48.4800	48.4800	-13.629%	5	3,118	+32.611%
2026-07-22	56.1300	56.1300	56.1300	56.1300	+0.953%	1	3,118	+14.538%
2026-07-21	55.6000	55.6000	55.6000	55.6000	+0.981%	1	3,119	+15.629%
2026-07-20	55.0600	55.0600	55.0600	55.0600	+2.916%	1	3,119	+16.764%
2026-07-17	52.3500	53.5000	51.4800	53.5000	-4.208%	87	3,119	+20.168%
2026-07-16	55.2000	55.8500	55.2000	55.8500	-7.072%	2	3,119	+15.112%
2026-07-14	60.1000	60.1000	60.1000	60.1000	-3.840%	1	3,119	+6.972%
2026-07-10	62.5000	62.5000	62.5000	62.5000	+1.742%	1	3,119	+2.864%
2026-07-09	61.4300	61.4300	61.4300	61.4300	+9.814%	1	3,120	+4.656%
2026-07-08	56.4000	56.4000	55.9400	55.9400	-4.048%	13	3,120	+14.927%
2026-07-07	57.5000	58.3000	57.5000	58.3000	+0.034%	2	3,121	+10.274%
2026-07-02	58.2800	58.2800	58.2800	58.2800	-7.726%	72	3,121	+10.312%
2026-07-01	63.1600	63.1600	63.1600	63.1600	-3.218%	2	3,121	+1.789%
2026-06-30	65.2600	65.2600	65.2600	65.2600	+9.258%	4	3,121	-1.486%
2026-06-29	59.7300	59.7300	59.7300	59.7300	+3.143%	1	3,125	+7.634%
2026-06-26	57.9100	57.9100	57.9100	57.9100	+1.065%	1	3,124	+11.017%
2026-06-24	57.3000	57.3000	57.3000	57.3000	-3.859%	1	3,124	+12.199%
2026-06-23	59.6000	59.6000	59.6000	59.6000	-12.211%	2	3,124	+7.869%
2026-06-18	68.0500	68.0500	67.8900	67.8900	-2.625%	5	3,125	-5.303%
2026-06-15	69.5800	69.7200	69.5800	69.7200	+9.761%	4	3,125	-7.788%
2026-06-12	62.6300	63.5200	62.6300	63.5200	+5.375%	2	3,125	+1.212%
2026-06-11	60.2700	60.2800	60.2700	60.2800	+0.955%	4	3,125	+6.652%
2026-06-05	59.7100	59.7100	59.7100	59.7100	-16.302%	2	3,125	+7.670%
2026-06-04	69.6000	71.3400	69.6000	71.3400	-0.999%	10	3,125	-9.882%
2026-06-03	72.0600	72.0600	72.0600	72.0600	-0.055%	3	3,126	-10.783%
2026-06-02	72.1000	72.1000	72.1000	72.1000	+4.493%	2	3,131	-10.832%
2026-06-01	69.0000	69.0000	69.0000	69.0000	-1.457%	2	3,133	-6.826%
2026-05-29	69.9300	70.0200	69.9300	70.0200	+3.549%	12	3,133	-8.183%
2026-05-28	67.6200	67.6200	67.6200	67.6200	+1.761%	2	3,141	-4.925%
2026-05-27	66.4500	66.4500	66.4500	66.4500	-0.895%	2	3,141	-3.251%
2026-05-26	66.0000	67.3500	66.0000	67.0500	+4.570%	5	3,143	-4.116%
2026-05-22	63.5900	65.9700	63.5900	64.1200	+4.720%	4	3,148	+0.265%
2026-05-20	61.2300	61.2300	61.2300	61.2300	+4.774%	8	3,150	+4.998%
2026-05-19	59.7500	59.7500	58.4400	58.4400	-5.437%	53	3,150	+10.010%
2026-05-15	61.8000	61.8000	61.8000	61.8000	-3.873%	10	3,150	+4.029%
2026-05-14	64.0300	64.2900	64.0300	64.2900	+2.864%	5	3,171	0.000%
2026-05-13	62.3000	62.5000	62.3000	62.5000	+7.370%	16	3,189	+2.864%
2026-05-12	58.8000	58.8000	58.2100	58.2100	-2.789%	2	3,189	+10.445%
2026-05-08	59.8400	59.8800	59.8400	59.8800	+6.321%	6	3,189	+7.365%
2026-05-07	56.3200	56.3200	56.3200	56.3200	+0.842%	24	3,202	+14.151%
2026-05-06	54.9400	56.4400	54.9400	55.8500	+7.198%	9	3,221	+15.112%
2026-05-05	52.1000	52.1000	52.1000	52.1000	+2.197%	1	3,223	+23.397%
2026-05-04	50.9800	50.9800	50.9800	50.9800	+0.354%	2	3,223	+26.108%
2026-05-01	50.5000	51.1000	50.1600	50.8000	+4.484%	12	3,222	+26.555%
2026-04-30	48.6200	48.6200	48.6200	48.6200	+2.791%	1	3,222	+32.230%
2026-04-27	47.3000	47.3000	47.3000	47.3000	-1.253%	40	3,223	+35.920%
2026-04-24	46.9500	48.1000	46.9500	47.9000	+5.275%	22	3,223	+34.217%
2026-04-22	44.2000	45.5000	44.2000	45.5000	+2.825%	9	3,236	+41.297%
2026-04-21	44.2500	44.2500	44.2500	44.2500	+3.027%	1	3,244	+45.288%
2026-04-20	42.9500	42.9500	42.9500	42.9500	-2.030%	2	3,244	+49.686%
2026-04-17	43.1500	44.0000	43.1500	43.8400	+6.408%	15	3,246	+46.647%
2026-04-16	41.4500	41.4500	41.2000	41.2000	+0.733%	2	3,245	+56.044%
2026-04-15	40.0000	40.9000	39.5100	40.9000	+5.412%	36	3,246	+57.188%
2026-04-14	36.5000	38.8000	36.5000	38.8000	+7.778%	16	3,243	+65.696%
2026-04-13	35.5000	36.0000	35.5000	36.0000	+3.448%	4	3,249	+78.583%
2026-04-10	35.0000	35.0000	34.8000	34.8000	-0.287%	15	3,250	+84.741%
2026-04-09	33.5000	34.9000	33.1100	34.9000	+3.869%	61	3,265	+84.212%
2026-04-08	34.4600	34.4600	33.2000	33.6000	+12.337%	11	3,280	+91.339%
2026-04-06	30.0000	30.0000	29.9100	29.9100	+3.854%	3	3,291	+114.945%
2026-04-02	28.8000	28.8000	28.8000	28.8000	+21.314%	1	3,288	+123.229%
2026-03-30	25.2200	25.2200	23.7400	23.7400	-6.240%	44	3,288	+170.809%
2026-03-27	25.9000	26.5000	25.3200	25.3200	-11.158%	9	3,326	+153.910%
2026-03-26	28.5000	28.5000	28.5000	28.5000	-7.407%	1	3,326	+125.579%
2026-03-23	31.0000	31.6000	30.6600	30.7800	+3.986%	5	3,326	+108.869%
2026-03-20	29.5500	29.6000	29.5500	29.6000	-7.355%	4	3,327	+117.196%
2026-03-19	31.0000	31.9500	31.0000	31.9500	-1.843%	3	3,327	+101.221%
2026-03-18	32.5500	32.5500	32.5500	32.5500	-4.265%	1	3,335	+97.512%
2026-03-17	34.0000	34.0000	34.0000	34.0000	+6.250%	1	3,335	+89.088%
2026-03-13	32.0900	32.0900	32.0000	32.0000	-2.942%	28	3,336	+100.906%
2026-03-12	33.7800	33.7900	32.9700	32.9700	-5.800%	5	3,356	+94.995%
2026-03-09	33.0500	35.0000	33.0000	35.0000	+1.892%	5	3,352	+83.686%
2026-03-06	33.9000	34.3500	33.9000	34.3500	-2.137%	2	3,352	+87.162%
2026-03-03	32.7400	35.1000	32.7400	35.1000	-2.635%	6	3,354	+83.162%
2026-03-02	34.6000	36.0500	34.6000	36.0500	+3.384%	30	3,352	+78.336%
2026-02-27	34.8700	34.8700	34.8700	34.8700	-6.765%	14	3,376	+84.371%
2026-02-25	37.4000	37.4000	37.4000	37.4000	+8.092%	1	3,386	+71.898%
2026-02-23	35.0400	35.0400	34.6000	34.6000	-3.621%	3	3,386	+85.809%
2026-02-20	35.4100	36.5000	35.4100	35.9000	+7.164%	13	3,388	+79.081%
2026-02-17	33.5000	33.5000	33.5000	33.5000	-4.830%	1	3,376	+91.910%
2026-02-13	34.2000	35.2000	34.2000	35.2000	+0.285%	4	3,374	+82.642%
2026-02-12	35.1000	35.1000	35.1000	35.1000	-7.632%	1	3,374	+83.162%
2026-02-11	38.0000	38.0000	38.0000	38.0000	+4.683%	1	3,453	+69.184%
2026-02-09	36.0000	36.3000	35.2300	36.3000	+5.831%	163	3,453	+77.107%
2026-02-06	34.3500	34.8800	34.3000	34.3000	-4.722%	158	3,489	+87.434%
2026-02-04	36.0000	36.0000	36.0000	36.0000	-12.195%	1	3,410	+78.583%
2026-02-02	41.5000	41.5000	41.0000	41.0000	+2.500%	3	3,411	+56.805%
2026-01-30	41.0000	41.0000	40.0000	40.0000	-5.437%	4	3,409	+60.725%
2026-01-29	42.3000	42.3000	42.3000	42.3000	-1.742%	1	3,409	+51.986%
2026-01-28	42.9600	43.0500	42.9500	43.0500	+2.014%	4	3,427	+49.338%
2026-01-27	43.1000	43.4500	41.8800	42.2000	+2.927%	11	3,431	+52.346%
2026-01-26	40.9800	41.0000	40.9800	41.0000	+2.168%	5	3,435	+56.805%
2026-01-23	40.5000	40.5000	40.1300	40.1300	+1.338%	3	3,438	+60.204%
2026-01-22	40.0000	40.0000	39.6000	39.6000	+6.595%	3	3,435	+62.348%
2026-01-21	36.1500	37.1500	36.1500	37.1500	+0.297%	2	3,435	+73.055%
2026-01-20	37.5800	37.5800	37.0400	37.0400	-8.768%	38	3,434	+73.569%
2026-01-16	40.6000	40.6000	40.6000	40.6000	+1.500%	1	3,423	+58.350%
2026-01-15	41.0000	41.0000	40.0000	40.0000	-4.875%	14	3,423	+60.725%
2026-01-13	42.0500	42.0500	42.0500	42.0500	+0.478%	1	3,419	+52.889%
2026-01-12	41.8500	41.8500	41.8500	41.8500	+0.843%	1	3,418	+53.620%
2026-01-09	41.0000	41.5000	41.0000	41.5000	0.000%	6	3,419	+54.916%
2026-01-07	41.0000	41.5000	40.7000	41.5000	+2.469%	25	3,422	+54.916%
2026-01-06	40.5000	40.5000	40.5000	40.5000	+3.846%	1	3,445	+58.741%
2026-01-05	39.0000	39.0000	39.0000	39.0000	-2.500%	2	3,445	+64.846%
2026-01-02	39.7300	40.0000	39.7300	40.0000	+1.755%	3	3,445	+60.725%
2025-12-31	39.0000	39.3100	39.0000	39.3100	-1.231%	7	3,447	+63.546%
2025-12-30	40.0200	40.0200	39.8000	39.8000	-3.021%	3	3,447	+61.533%
2025-12-26	41.2300	41.5000	41.0000	41.0400	+0.098%	52	3,449	+56.652%
2025-12-24	41.0000	41.0000	41.0000	41.0000	+2.244%	2	3,448	+56.805%
2025-12-23	40.1000	40.1000	40.1000	40.1000	-0.050%	1	3,448	+60.324%
2025-12-22	40.1200	40.1200	40.1200	40.1200	+2.087%	10	3,457	+60.244%
2025-12-19	39.3000	39.3000	39.3000	39.3000	+4.216%	1	3,457	+63.588%
2025-12-15	37.7100	37.7100	37.7100	37.7100	-11.271%	15	3,457	+70.485%
2025-12-10	41.6000	42.5000	41.6000	42.5000	+2.163%	4	3,457	+51.271%
2025-12-09	41.6000	41.6000	41.6000	41.6000	+0.751%	16	3,458	+54.543%
2025-12-08	42.3300	42.3300	41.2900	41.2900	-1.220%	42	3,474	+55.704%
2025-12-05	42.4500	42.4500	41.8000	41.8000	+1.456%	23	3,474	+53.804%
2025-12-04	41.2000	41.2000	41.2000	41.2000	+2.794%	2	3,496	+56.044%
2025-12-03	40.0800	40.0800	40.0800	40.0800	-3.212%	12	3,498	+60.404%
2025-12-02	40.9000	41.4100	40.2500	41.4100	+4.307%	36	3,510	+55.252%
2025-12-01	39.5000	39.7000	39.5000	39.7000	-0.750%	2	3,510	+61.940%
2025-11-28	40.0000	40.0000	40.0000	40.0000	+2.564%	1	3,508	+60.725%
2025-11-26	39.0000	39.0000	39.0000	39.0000	+3.448%	1	3,507	+64.846%
2025-11-25	37.7000	37.7000	37.7000	37.7000	+1.892%	40	3,507	+70.531%
2025-11-24	35.2900	37.0000	35.2600	37.0000	+5.413%	14	3,507	+73.757%
2025-11-21	33.6300	35.5500	33.1100	35.1000	+2.782%	116	3,503	+83.162%
2025-11-20	39.5000	39.5000	34.1500	34.1500	0.000%	63	0	+88.258%