Dark

TQQQ20270115C33
TQQQ Jan 15 2027 33.00 Call (TQQQ270115C00033000)
option OPRA

EOD

Sep 24, 2026

47.29+11.480%(+4.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	47.2900	47.2900	47.2900	47.2900	+11.480%	2	708	0.000%
2026-09-21	42.4200	42.4200	42.4200	42.4200	+13.180%	2	708	+11.480%
2026-09-01	37.4800	37.4800	37.4800	37.4800	-3.897%	1	708	+26.174%
2026-08-25	39.0000	39.0000	39.0000	39.0000	+5.434%	2	709	+21.256%
2026-08-24	36.9900	36.9900	36.9900	36.9900	+20.803%	1	711	+27.845%
2026-07-28	30.0200	30.7000	29.9500	30.6200	-26.039%	139	711	+54.442%
2026-07-16	41.4000	41.4000	41.4000	41.4000	-9.508%	138	713	+14.227%
2026-07-10	45.7500	45.7500	45.7500	45.7500	-10.992%	1	851	+3.366%
2026-06-18	52.0300	52.0300	51.4000	51.4000	+10.538%	4	864	-7.996%
2026-06-12	46.5000	46.5000	46.5000	46.5000	-6.907%	6	864	+1.699%
2026-05-28	49.9500	49.9500	49.9500	49.9500	+12.247%	6	864	-5.325%
2026-05-15	44.5000	44.5000	44.5000	44.5000	-8.342%	138	858	+6.270%
2026-05-14	48.5500	48.5500	48.5500	48.5500	+13.408%	8	866	-2.595%
2026-05-12	42.8100	42.8100	42.8100	42.8100	+5.704%	2	867	+10.465%
2026-05-07	40.5000	40.5000	40.5000	40.5000	+15.286%	1	867	+16.765%
2026-05-04	35.1300	35.1300	35.1300	35.1300	-0.085%	2	868	+34.614%
2026-05-01	35.3000	35.3000	35.1600	35.1600	+9.875%	4	869	+34.499%
2026-04-24	32.0000	32.0000	32.0000	32.0000	+11.537%	4	873	+47.781%
2026-04-22	28.6900	28.6900	28.6900	28.6900	-0.692%	1	873	+64.831%
2026-04-21	28.8100	28.8900	28.8100	28.8900	-2.068%	2	873	+63.690%
2026-04-20	29.5000	29.5000	29.5000	29.5000	+29.899%	2	873	+60.305%
2026-04-14	22.7100	22.7100	22.7100	22.7100	+14.408%	1	875	+108.234%
2026-04-09	19.8500	19.8500	19.8500	19.8500	+30.592%	1	876	+138.237%
2026-04-01	15.2000	15.2000	15.2000	15.2000	+18.196%	1	876	+211.118%
2026-03-30	12.8600	12.8600	12.8600	12.8600	-4.882%	1	877	+267.729%
2026-03-27	13.5400	13.6300	13.5200	13.5200	-13.166%	4	877	+249.778%
2026-03-26	15.9400	16.0100	15.5700	15.5700	-7.761%	11	879	+203.725%
2026-03-25	17.0800	17.3600	16.8800	16.8800	+0.536%	9	883	+180.154%
2026-03-24	16.3900	16.8900	16.1700	16.7900	-4.926%	46	879	+181.656%
2026-03-23	18.3000	18.3000	17.6500	17.6600	+3.214%	47	890	+167.780%
2026-03-20	17.6500	17.6500	17.1100	17.1100	-5.103%	2	868	+176.388%
2026-03-19	18.0300	18.0300	18.0300	18.0300	-8.477%	1	866	+162.285%
2026-03-16	19.7000	19.7000	19.7000	19.7000	+2.338%	1	867	+140.051%
2026-03-13	19.7900	20.0600	19.2000	19.2500	-1.786%	6	868	+145.662%
2026-03-12	20.3200	20.3200	19.6000	19.6000	-7.851%	7	869	+141.276%
2026-03-11	21.8100	21.8100	21.2700	21.2700	+5.874%	2	871	+122.332%
2026-03-09	19.0500	20.0900	19.0200	20.0900	-1.952%	11	871	+135.391%
2026-03-06	19.9500	20.4900	19.9500	20.4900	-2.521%	12	873	+130.796%
2026-03-05	21.0200	21.0200	21.0200	21.0200	-5.315%	1	873	+124.976%
2026-03-04	21.5000	22.2000	21.5000	22.2000	+16.842%	45	873	+113.018%
2026-03-03	19.0000	19.0000	19.0000	19.0000	-6.588%	1	850	+148.895%
2026-03-02	20.3400	20.3400	20.3400	20.3400	-2.772%	1	850	+132.498%
2026-02-27	20.9200	20.9200	20.9200	20.9200	-0.191%	1	850	+126.052%
2026-02-26	20.9600	20.9600	20.9500	20.9600	-2.918%	5	850	+125.620%
2026-02-04	21.5900	21.5900	21.5900	21.5900	-18.282%	6	849	+119.037%
2026-01-29	26.3900	26.4200	26.3900	26.4200	-5.643%	3	849	+78.993%
2026-01-28	28.0000	28.0000	28.0000	28.0000	+3.704%	1	848	+68.893%
2026-01-27	27.0000	27.0000	27.0000	27.0000	+13.255%	2	848	+75.148%
2026-01-20	24.0500	24.1000	23.8400	23.8400	-4.372%	10	848	+98.364%
2026-01-16	25.6000	25.6000	24.9300	24.9300	-7.667%	8	845	+89.691%
2026-01-09	27.0000	27.0000	27.0000	27.0000	+6.973%	2	845	+75.148%
2026-01-08	25.2400	25.2400	25.2400	25.2400	-2.208%	20	845	+87.361%
2025-12-30	25.8100	25.8100	25.8100	25.8100	+14.305%	20	827	+83.224%
2025-12-17	22.5800	22.5800	22.5800	22.5800	-8.211%	6	827	+109.433%
2025-12-15	24.6000	24.6000	24.6000	24.6000	-3.150%	4	821	+92.236%
2025-12-12	25.4000	25.4000	25.4000	25.4000	-7.468%	4	823	+86.181%
2025-12-08	27.4500	27.4500	27.4500	27.4500	+0.734%	2	823	+72.277%
2025-12-04	27.2500	27.2500	27.2500	27.2500	+1.869%	2	825	+73.541%
2025-12-02	26.7500	26.7500	26.7500	26.7500	+4.086%	2	825	+76.785%
2025-11-28	25.7000	25.7000	25.7000	25.7000	+8.439%	2	825	+84.008%
2025-11-24	23.7000	23.7000	23.7000	23.7000	+18.500%	1	825	+99.536%
2025-11-21	20.4800	20.4800	20.0000	20.0000	-9.910%	11	826	+136.450%
2025-11-20	24.7500	24.7500	21.8400	22.2000	-68.688%	7	825	+113.018%
2025-11-19	70.9000	70.9000	70.9000	70.9000	-9.968%	1	137	-33.300%
2025-11-10	78.7500	78.7500	78.7500	78.7500	+2.313%	1	136	-39.949%
2025-10-07	76.9700	76.9700	76.9700	76.9700	+6.166%	1	136	-38.560%
2025-09-23	72.5000	72.5000	72.5000	72.5000	+24.357%	1	136	-34.772%
2025-08-29	58.0000	58.3000	58.0000	58.3000	+2.012%	2	136	-18.885%
2025-07-17	57.1500	57.1500	57.1500	57.1500	+53.836%	6	136	-17.253%
2025-05-12	37.1500	37.1500	37.1500	37.1500	+20.227%	1	136	+27.295%
2025-05-07	30.9000	30.9000	30.9000	30.9000	-1.905%	6	137	+53.042%
2025-05-06	30.9000	31.5000	30.9000	31.5000	-3.226%	22	131	+50.127%
2025-05-05	32.5500	32.5500	32.5500	32.5500	-1.513%	118	120	+45.284%
2025-05-02	33.0000	33.2200	33.0000	33.0500	+3.573%	48	4	+43.086%
2025-05-01	31.8700	31.9100	31.8700	31.9100	+8.023%	4	15	+48.198%
2025-04-29	29.5400	29.5400	29.5400	29.5400	+9.814%	18	19	+60.088%
2025-04-24	26.2800	29.5000	26.2800	26.9000	0.000%	19	19	+75.799%