Dark

TQQQ20270115C27.5
TQQQ Jan 15 2027 27.50 Call (TQQQ270115C00027500)
option OPRA

EOD

Aug 10, 2026

48.00+3.717%(+1.72)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	48.0000	48.0000	48.0000	48.0000	+3.717%	10	2,967	0.000%
2026-08-04	46.2800	46.2800	46.2800	46.2800	+20.521%	1	2,967	+3.717%
2026-07-24	38.4000	38.4000	38.4000	38.4000	-6.341%	20	2,968	+25.000%
2026-07-23	41.0000	41.0000	41.0000	41.0000	+1.863%	2	2,968	+17.073%
2026-07-17	40.2500	40.2500	40.2500	40.2500	-11.050%	36	3,004	+19.255%
2026-07-08	45.2500	45.2500	45.2500	45.2500	-12.998%	12	3,004	+6.077%
2026-07-01	52.0200	52.0200	52.0100	52.0100	+1.483%	24	3,004	-7.710%
2026-06-17	53.9500	54.8500	51.2500	51.2500	-8.986%	23	3,014	-6.341%
2026-06-15	56.3100	56.3100	56.3100	56.3100	+19.860%	2	3,014	-14.758%
2026-06-09	46.0800	46.9800	46.0800	46.9800	-6.134%	11	3,014	+2.171%
2026-06-08	50.0500	50.0500	50.0500	50.0500	-2.759%	20	3,014	-4.096%
2026-06-05	51.4700	51.4700	51.4700	51.4700	-11.105%	4	3,014	-6.742%
2026-06-01	57.9000	57.9000	57.9000	57.9000	-1.564%	1	3,027	-17.098%
2026-05-29	58.4000	58.8200	58.4000	58.8200	+7.297%	31	3,028	-18.395%
2026-05-27	54.8200	54.8200	54.8200	54.8200	+0.495%	4	3,034	-12.441%
2026-05-26	54.5800	54.7500	54.5500	54.5500	+12.012%	13	3,030	-12.007%
2026-05-20	48.7000	48.7000	48.7000	48.7000	+5.297%	2	3,038	-1.437%
2026-05-19	46.2500	46.2500	46.2500	46.2500	-7.500%	1	3,038	+3.784%
2026-05-08	50.0000	50.0000	50.0000	50.0000	+6.610%	2	3,038	-4.000%
2026-05-07	45.8500	46.9000	45.8500	46.9000	+4.292%	3	3,038	+2.345%
2026-05-06	44.9700	44.9700	44.9700	44.9700	+13.561%	1	3,038	+6.738%
2026-05-04	39.6000	39.6000	39.6000	39.6000	+2.857%	2	3,038	+21.212%
2026-05-01	38.5000	38.5000	38.5000	38.5000	+2.394%	2	3,038	+24.675%
2026-04-30	37.6700	37.6700	37.6000	37.6000	+4.735%	30	3,038	+27.660%
2026-04-29	35.9000	35.9000	35.9000	35.9000	+5.495%	220	3,043	+33.705%
2026-04-28	34.0300	34.0300	34.0300	34.0300	-6.331%	20	3,043	+41.052%
2026-04-27	36.3300	36.3300	36.3300	36.3300	+0.083%	6	3,023	+32.122%
2026-04-24	36.3000	36.3000	36.3000	36.3000	+3.272%	3	3,023	+32.231%
2026-04-23	35.1500	35.1500	35.1500	35.1500	+2.121%	1	3,023	+36.558%
2026-04-22	34.2500	34.4200	34.2500	34.4200	+2.685%	420	3,023	+39.454%
2026-04-17	32.8000	33.5200	32.8000	33.5200	+6.684%	404	3,095	+43.198%
2026-04-16	31.4200	31.4200	31.4200	31.4200	+5.863%	1	3,097	+52.769%
2026-04-15	28.3500	29.6800	28.3500	29.6800	+5.398%	3	3,096	+61.725%
2026-04-14	27.2500	28.2300	27.2500	28.1600	+15.980%	38	3,096	+70.455%
2026-04-13	24.2800	24.2800	24.2800	24.2800	-0.898%	2	3,094	+97.694%
2026-04-10	24.5000	24.5000	24.5000	24.5000	-0.609%	1	3,096	+95.918%
2026-04-08	24.0500	24.6500	24.0500	24.6500	+27.720%	37	3,096	+94.726%
2026-04-07	19.3000	19.3000	19.3000	19.3000	-4.361%	1	3,063	+148.705%
2026-04-06	20.1800	20.3000	19.9300	20.1800	+3.540%	12	3,062	+137.859%
2026-04-02	19.7500	19.7500	19.3100	19.4900	-4.037%	7	3,056	+146.280%
2026-04-01	18.6500	20.3100	18.6500	20.3100	+21.836%	24	3,056	+136.337%
2026-03-31	16.3200	16.9500	16.1400	16.6700	+4.843%	4	3,056	+187.942%
2026-03-30	16.4500	16.4500	15.9000	15.9000	-12.685%	26	3,057	+201.887%
2026-03-26	19.0000	19.0000	18.2100	18.2100	-13.901%	6	3,076	+163.591%
2026-03-25	21.1500	21.1500	21.1500	21.1500	+5.119%	1	3,075	+126.950%
2026-03-24	20.1200	20.1200	20.1200	20.1200	-5.673%	1	3,075	+138.569%
2026-03-20	21.5200	21.5200	21.3300	21.3300	-1.931%	2	3,075	+125.035%
2026-03-19	21.2500	21.7500	21.2500	21.7500	-5.681%	6	3,077	+120.690%
2026-03-18	25.0000	25.0000	23.0600	23.0600	-4.907%	250	3,079	+108.153%
2026-03-17	24.2500	24.2500	24.2500	24.2500	+2.972%	1	3,224	+97.938%
2026-03-13	23.5500	23.5500	23.5500	23.5500	-0.842%	2	3,225	+103.822%
2026-03-12	23.7500	23.7500	23.7500	23.7500	-6.680%	1	3,225	+102.105%
2026-03-11	25.4500	25.4500	25.4500	25.4500	+6.709%	1	3,225	+88.605%
2026-03-09	22.6800	23.8500	22.6800	23.8500	-4.676%	4	3,225	+101.258%
2026-03-05	25.0200	25.0200	25.0200	25.0200	-2.835%	142	3,227	+91.847%
2026-03-04	25.7500	25.7500	25.7500	25.7500	+6.714%	1	3,255	+86.408%
2026-03-03	22.6900	24.1300	22.4400	24.1300	-4.625%	110	3,255	+98.923%
2026-03-02	25.3400	25.3400	25.3000	25.3000	+1.200%	2	3,319	+89.723%
2026-02-27	25.0000	25.0000	25.0000	25.0000	-7.442%	2	3,320	+92.000%
2026-02-25	27.0100	27.0100	27.0100	27.0100	+4.407%	2	3,320	+77.712%
2026-02-20	25.8700	25.8700	25.8700	25.8700	+0.039%	18	3,320	+85.543%
2026-02-18	25.8600	25.8600	25.8600	25.8600	-6.134%	4	3,320	+85.615%
2026-02-09	27.5500	27.5500	27.5500	27.5500	+16.294%	2	3,322	+74.229%
2026-02-05	23.6900	23.6900	23.6900	23.6900	-6.585%	5	3,323	+102.617%
2026-02-04	27.5000	27.5000	25.3600	25.3600	-9.331%	7	3,323	+89.274%
2026-02-03	28.0000	28.0000	27.9700	27.9700	-5.920%	2	3,323	+71.612%
2026-01-30	30.5100	30.5100	29.7300	29.7300	-8.523%	5	3,324	+61.453%
2026-01-28	32.5000	32.5000	32.5000	32.5000	+8.696%	2	3,325	+47.692%
2026-01-23	29.9000	29.9000	29.9000	29.9000	+3.103%	1	3,326	+60.535%
2026-01-22	29.0000	29.0000	29.0000	29.0000	+5.455%	1	3,326	+65.517%
2026-01-21	27.4500	27.5000	27.0000	27.5000	+3.774%	4	3,326	+74.545%
2026-01-20	26.5000	26.5000	26.5000	26.5000	-11.814%	1	3,327	+81.132%
2026-01-16	30.0200	30.0500	30.0200	30.0500	-1.475%	2	3,327	+59.734%
2026-01-15	30.5000	30.5000	30.5000	30.5000	+7.584%	2	3,327	+57.377%
2026-01-14	28.3500	28.3500	28.3500	28.3500	-8.696%	2	3,327	+69.312%
2026-01-13	31.0500	31.0500	31.0500	31.0500	+0.356%	3	3,327	+54.589%
2026-01-12	30.9400	30.9400	30.9400	30.9400	+1.012%	5	3,330	+55.139%
2026-01-09	30.3500	30.6300	30.3500	30.6300	+2.100%	4	3,330	+56.709%
2026-01-07	30.0000	30.0000	30.0000	30.0000	+0.671%	1	3,333	+60.000%
2026-01-05	29.8000	29.8000	29.8000	29.8000	-0.865%	1	3,334	+61.074%
2025-12-29	30.9000	30.9000	30.0600	30.0600	-2.403%	9	3,334	+59.681%
2025-12-26	30.8000	30.8000	30.8000	30.8000	+0.358%	20	3,335	+55.844%
2025-12-24	30.6000	30.6900	30.5000	30.6900	+1.690%	35	3,340	+56.403%
2025-12-22	30.1800	30.1800	30.1800	30.1800	+8.757%	2	3,340	+59.046%
2025-12-16	27.7500	27.7500	27.7500	27.7500	-7.500%	2	3,340	+72.973%
2025-12-15	30.0000	30.0000	30.0000	30.0000	-3.661%	3	3,338	+60.000%
2025-12-10	31.1400	31.1400	31.1400	31.1400	+4.322%	1	3,338	+54.143%
2025-12-08	29.8500	29.8500	29.8500	29.8500	-3.710%	1	3,339	+60.804%
2025-12-04	31.0000	31.0000	31.0000	31.0000	-1.587%	5	3,340	+54.839%
2025-12-03	31.5000	31.5000	31.5000	31.5000	+5.000%	6	3,340	+52.381%
2025-11-28	30.0000	30.0000	30.0000	30.0000	0.000%	2	3,337	+60.000%
2025-11-26	30.0000	30.0000	30.0000	30.0000	+2.564%	1	3,337	+60.000%
2025-11-24	29.2500	29.2500	29.2500	29.2500	+19.730%	1	3,337	+64.103%
2025-11-21	24.5000	24.5000	24.4300	24.4300	+5.803%	22	3,336	+96.480%
2025-11-20	23.0900	23.0900	23.0900	23.0900	0.000%	2	0	+107.882%