Dark

TQQQ20270115C31
TQQQ Jan 15 2027 31.00 Call (TQQQ270115C00031000)
option OPRA

EOD

Sep 29, 2026

46.50-3.547%(-1.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	46.5000	46.5000	46.5000	46.5000	-3.547%	1	909	0.000%
2026-09-24	48.2100	48.2100	48.2100	48.2100	-0.393%	1	909	-3.547%
2026-09-23	48.4000	48.4000	48.4000	48.4000	+3.751%	2	909	-3.926%
2026-09-21	46.3000	46.6500	46.3000	46.6500	+23.087%	3	909	-0.322%
2026-09-14	38.0000	38.0000	37.9000	37.9000	-8.232%	14	910	+22.691%
2026-09-11	40.9500	41.3000	40.9500	41.3000	+4.293%	4	923	+12.591%
2026-09-10	39.7500	39.7500	39.6000	39.6000	-1.664%	4	924	+17.424%
2026-09-03	40.2800	40.2800	40.2700	40.2700	-7.425%	55	944	+15.471%
2026-08-28	43.5000	43.5000	43.5000	43.5000	+1.588%	2	944	+6.897%
2026-08-19	42.8200	42.8200	42.8200	42.8200	-9.376%	3	945	+8.594%
2026-08-14	47.2500	47.2500	47.2500	47.2500	+5.234%	1	942	-1.587%
2026-08-12	44.9500	44.9500	44.9000	44.9000	+2.162%	4	943	+3.563%
2026-08-07	44.0000	44.1000	43.9500	43.9500	+1.151%	8	947	+5.802%
2026-08-06	43.4500	43.4500	43.4500	43.4500	+21.369%	1	947	+7.020%
2026-07-31	35.8000	35.8000	35.8000	35.8000	+1.849%	35	947	+29.888%
2026-07-24	35.1500	35.1500	35.1500	35.1500	-5.638%	1	947	+32.290%
2026-07-23	37.2500	37.2500	37.2500	37.2500	-6.688%	10	947	+24.832%
2026-07-20	39.9200	39.9200	39.9200	39.9200	-20.160%	10	947	+16.483%
2026-07-01	50.0000	50.0000	50.0000	50.0000	+6.655%	4	937	-7.000%
2026-06-24	46.8800	46.8800	46.8800	46.8800	-14.155%	2	935	-0.811%
2026-05-29	54.6100	54.6100	54.6100	54.6100	+4.377%	10	935	-14.851%
2026-05-28	52.3200	52.3200	52.3200	52.3200	+10.194%	1	935	-11.124%
2026-05-15	47.4800	47.4800	47.4800	47.4800	+9.654%	1	935	-2.064%
2026-05-12	44.0000	44.0000	43.3000	43.3000	-9.698%	2	936	+7.390%
2026-05-11	47.9500	47.9500	47.9500	47.9500	+4.694%	4	936	-3.024%
2026-05-08	45.8000	45.8000	45.8000	45.8000	+17.436%	2	937	+1.528%
2026-05-05	38.6900	39.0000	38.6900	39.0000	+7.884%	6	940	+19.231%
2026-05-04	36.2000	36.2000	36.1500	36.1500	-1.552%	2	944	+28.631%
2026-05-01	36.7200	36.7200	36.7200	36.7200	+10.171%	1	946	+26.634%
2026-04-29	33.0700	33.3300	33.0700	33.3300	-1.420%	31	946	+39.514%
2026-04-27	33.7500	33.9300	33.7500	33.8100	-0.442%	13	977	+37.533%
2026-04-24	34.1900	34.1900	33.9100	33.9600	+16.063%	4	988	+36.926%
2026-04-20	29.2600	29.2600	29.2600	29.2600	-3.908%	8	988	+58.920%
2026-04-17	29.6200	30.4500	29.6200	30.4500	+9.730%	4	992	+52.709%
2026-04-16	27.7500	27.7500	27.7500	27.7500	+20.652%	1	996	+67.568%
2026-04-13	23.0000	23.0000	23.0000	23.0000	+4.545%	1	995	+102.174%
2026-04-10	22.0000	22.0000	22.0000	22.0000	+4.762%	1	995	+111.364%
2026-04-09	21.0000	21.0000	21.0000	21.0000	+20.344%	1	995	+121.429%
2026-04-06	17.4500	17.4500	17.4500	17.4500	-1.133%	1	995	+166.476%
2026-04-01	17.5000	17.6500	17.5000	17.6500	+36.504%	31	997	+163.456%
2026-03-30	12.9300	12.9300	12.9300	12.9300	-11.801%	40	997	+259.629%
2026-03-27	15.6000	15.6000	14.5300	14.6600	-9.506%	8	1,017	+217.190%
2026-03-26	17.0400	17.3000	16.2000	16.2000	-12.290%	8	1,021	+187.037%
2026-03-25	18.9700	18.9700	18.4700	18.4700	+1.595%	7	1,020	+151.760%
2026-03-24	18.1600	18.1800	17.3700	18.1800	-5.313%	15	1,018	+155.776%
2026-03-23	18.9000	19.5500	18.7600	19.2000	+11.304%	28	1,017	+142.188%
2026-03-20	19.0000	19.0000	17.2500	17.2500	-10.156%	25	1,021	+169.565%
2026-03-19	18.7400	19.5000	18.7400	19.2000	-7.470%	11	1,011	+142.188%
2026-03-18	21.4800	21.4800	20.7500	20.7500	-4.685%	7	1,015	+124.096%
2026-03-17	21.7700	21.7700	21.7700	21.7700	-5.839%	1	1,013	+113.597%
2026-03-05	23.1700	23.1700	23.1200	23.1200	-2.735%	6	1,012	+101.125%
2026-03-04	23.6500	23.7700	23.6500	23.7700	+10.816%	6	1,016	+95.625%
2026-03-03	20.7800	21.4500	20.5400	21.4500	-2.589%	5	1,010	+116.783%
2026-03-02	21.0800	22.0200	21.0800	22.0200	-2.781%	6	1,013	+111.172%
2026-02-27	22.6200	22.6500	22.6200	22.6500	-1.650%	6	1,014	+105.298%
2026-02-26	23.5200	23.5200	23.0300	23.0300	-3.519%	3	1,008	+101.911%
2026-02-11	23.8700	23.8700	23.8700	23.8700	+9.697%	10	1,006	+94.805%
2026-02-05	21.5400	21.7600	21.5400	21.7600	-5.801%	6	1,006	+113.695%
2026-02-04	22.6400	23.1000	22.6400	23.1000	-16.906%	3	1,000	+101.299%
2026-01-29	29.0000	29.0000	27.8000	27.8000	+11.961%	2	1,000	+67.266%
2026-01-20	25.0000	25.5800	24.8300	24.8300	-8.376%	4	1,000	+87.273%
2026-01-15	27.9500	27.9500	27.1000	27.1000	+4.836%	2	998	+71.587%
2026-01-14	26.4500	26.5000	25.8500	25.8500	+0.505%	9	996	+79.884%
2026-01-02	25.7200	25.7200	25.7200	25.7200	-3.199%	2	994	+80.793%
2025-12-31	27.1300	27.1300	26.5700	26.5700	-3.452%	32	1,024	+75.009%
2025-12-29	27.5200	27.5200	27.5200	27.5200	+14.906%	3	1,024	+68.968%
2025-12-17	23.9500	23.9500	23.9500	23.9500	-13.193%	1	1,024	+94.154%
2025-12-12	27.4500	27.6300	27.4500	27.5900	-6.696%	6	1,025	+68.539%
2025-12-09	29.5600	29.5800	29.5400	29.5700	+3.973%	10	1,019	+57.254%
2025-12-03	28.4400	28.4400	28.4400	28.4400	+9.259%	8	1,018	+63.502%
2025-11-25	25.1700	26.0300	24.5200	26.0300	+1.087%	12	1,010	+78.640%
2025-11-24	24.6400	25.7500	24.6400	25.7500	+7.741%	3	1,009	+80.583%
2025-11-21	21.0000	23.9000	21.0000	23.9000	-6.238%	281	1,009	+94.561%
2025-11-20	25.4900	25.4900	25.4900	25.4900	-68.827%	12	1,008	+82.424%
2025-11-12	81.7600	81.8400	81.7600	81.7700	-7.802%	63	230	-43.133%
2025-10-28	88.6900	88.6900	88.6900	88.6900	+28.035%	1	185	-47.570%
2025-09-15	69.2800	69.2800	69.2700	69.2700	+15.354%	90	184	-32.871%
2025-08-29	60.0400	60.0500	60.0400	60.0500	+3.588%	6	185	-22.565%
2025-07-22	57.7900	57.9700	57.7900	57.9700	+3.610%	2	185	-19.786%
2025-07-09	55.9500	55.9500	55.9500	55.9500	+6.268%	10	185	-16.890%
2025-06-27	52.6500	52.6500	52.6500	52.6500	+0.650%	10	185	-11.681%
2025-06-26	52.1500	52.3100	52.1000	52.3100	+7.856%	99	175	-11.107%
2025-06-11	48.4000	48.5000	48.4000	48.5000	+4.301%	2	85	-4.124%
2025-06-04	46.5000	46.5000	46.5000	46.5000	+3.333%	1	85	0.000%
2025-05-21	45.0000	45.0000	45.0000	45.0000	+5.018%	1	86	+3.333%
2025-05-20	42.8500	42.8500	42.8500	42.8500	+24.745%	1	85	+8.518%
2025-05-02	34.2500	34.3700	34.2500	34.3500	+3.902%	144	86	+35.371%
2025-05-01	32.9500	33.3100	32.9500	33.0600	+41.767%	65	59	+40.653%
2025-04-11	23.3200	23.3200	23.3200	23.3200	-2.833%	2	1	+99.400%
2025-04-10	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	+93.750%