Dark

TQQQ20270115C36
TQQQ Jan 15 2027 36.00 Call (TQQQ270115C00036000)
option OPRA

EOD

Oct 1, 2026

42.48+1.554%(+0.65)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	42.4800	42.4800	42.4800	42.4800	+1.554%	14	1,234	0.000%
2026-09-28	41.8300	41.8300	41.8300	41.8300	-0.405%	1	1,234	+1.554%
2026-09-21	42.0000	42.0000	42.0000	42.0000	+18.011%	1	1,235	+1.143%
2026-09-17	35.3700	35.5900	35.3700	35.5900	+6.557%	36	1,236	+19.359%
2026-09-15	33.4000	33.4000	33.4000	33.4000	-5.409%	1	1,220	+27.186%
2026-08-25	35.3100	35.3100	35.3100	35.3100	-10.608%	2	1,219	+20.306%
2026-08-07	38.9100	39.5000	38.9100	39.5000	-3.846%	6	1,219	+7.544%
2026-06-23	41.0800	41.0800	41.0800	41.0800	-16.758%	1	1,221	+3.408%
2026-06-18	49.3500	49.3500	49.3500	49.3500	+30.763%	1	1,221	-13.921%
2026-06-10	37.8300	37.8300	37.7400	37.7400	-12.639%	2	1,221	+12.560%
2026-06-05	43.2000	43.2000	43.2000	43.2000	-15.773%	1	1,220	-1.667%
2026-06-01	51.3000	51.3000	51.2900	51.2900	+0.925%	2	1,220	-17.177%
2026-05-29	50.8200	50.8200	50.8200	50.8200	+7.442%	100	1,222	-16.411%
2026-05-26	47.3000	47.3000	47.3000	47.3000	+10.695%	12	1,122	-10.190%
2026-05-22	42.7300	42.7300	42.7300	42.7300	-3.107%	10	1,122	-0.585%
2026-05-13	44.1000	44.1000	44.1000	44.1000	+6.342%	2	1,132	-3.673%
2026-05-12	41.4500	41.4700	41.4500	41.4700	-2.926%	40	1,143	+2.435%
2026-05-08	42.3000	42.7200	42.3000	42.7200	+8.564%	28	1,143	-0.562%
2026-05-07	38.0000	39.5000	38.0000	39.3500	+32.269%	29	1,125	+7.954%
2026-04-27	30.1500	30.1500	29.7500	29.7500	+3.550%	5	1,102	+42.790%
2026-04-24	28.7300	28.7300	28.7300	28.7300	+3.868%	2	1,099	+47.859%
2026-04-23	27.6600	27.6600	27.6600	27.6600	+8.471%	1	1,097	+53.579%
2026-04-20	25.5000	25.5000	25.5000	25.5000	+2.286%	4	1,096	+66.588%
2026-04-16	24.9300	24.9300	24.9300	24.9300	+6.996%	7	1,100	+70.397%
2026-04-15	23.3000	23.3000	23.3000	23.3000	+9.854%	234	1,104	+82.318%
2026-04-14	20.4000	21.2100	20.4000	21.2100	+13.605%	3	1,144	+100.283%
2026-04-10	18.9700	18.9700	18.6700	18.6700	+2.582%	41	1,144	+127.531%
2026-04-09	18.2000	18.2000	18.2000	18.2000	+5.507%	1	1,145	+133.407%
2026-04-08	17.7900	17.8000	17.2500	17.2500	+22.863%	14	1,145	+146.261%
2026-04-02	12.1200	14.0400	12.1200	14.0400	-2.500%	2	1,144	+202.564%
2026-04-01	13.9600	14.4000	13.9600	14.4000	+11.715%	80	1,144	+195.000%
2026-03-31	11.3700	12.8900	11.3700	12.8900	+20.243%	3	1,143	+229.558%
2026-03-30	11.1000	11.2300	10.7200	10.7200	-28.771%	50	1,143	+296.269%
2026-03-20	16.1400	16.1400	14.6400	15.0500	-5.938%	10	1,102	+182.259%
2026-03-19	15.9800	16.0000	15.9800	16.0000	-9.707%	8	1,108	+165.500%
2026-03-18	18.0400	18.1000	17.6000	17.7200	-3.169%	6	1,117	+139.729%
2026-03-17	18.5000	18.5000	18.1900	18.3000	+1.950%	4	1,116	+132.131%
2026-03-16	18.2200	18.2200	17.8800	17.9500	+4.482%	3	1,117	+136.657%
2026-03-13	17.9000	17.9000	16.8800	17.1800	-2.663%	11	1,117	+147.264%
2026-03-12	18.4000	18.4000	17.6500	17.6500	-7.640%	25	1,121	+140.680%
2026-03-11	19.5900	19.6000	19.1100	19.1100	-4.831%	31	1,127	+122.292%
2026-03-10	20.0800	20.0800	20.0800	20.0800	+21.771%	1	1,096	+111.554%
2026-03-09	16.4900	16.4900	16.4900	16.4900	-11.959%	1	1,097	+157.611%
2026-03-06	18.7300	18.7300	18.7300	18.7300	+13.999%	1	1,108	+126.802%
2026-03-03	17.3000	17.3000	16.4300	16.4300	-15.830%	11	1,108	+158.551%
2026-02-23	19.5200	19.5200	19.5200	19.5200	-1.662%	4	1,108	+117.623%
2026-02-20	17.7000	19.8500	17.7000	19.8500	+0.506%	3	1,108	+114.005%
2026-02-18	19.7500	19.7500	19.7500	19.7500	+3.783%	1	1,109	+115.089%
2026-02-13	19.0300	19.0300	19.0300	19.0300	-11.406%	1	1,107	+123.226%
2026-02-11	20.8300	21.4800	20.8300	21.4800	+5.553%	5	1,107	+97.765%
2026-02-10	20.3500	20.3500	20.3500	20.3500	-1.214%	3	1,111	+108.747%
2026-02-06	20.2000	20.6000	20.2000	20.6000	+6.350%	33	1,114	+106.214%
2026-02-04	21.0700	21.1000	19.3700	19.3700	-25.927%	13	1,111	+119.308%
2026-01-28	26.1500	26.1500	26.1500	26.1500	+17.793%	2	1,124	+62.447%
2026-01-21	22.2000	22.2000	22.2000	22.2000	+7.246%	1	1,124	+91.351%
2026-01-20	21.5900	21.5900	20.7000	20.7000	-8.326%	3	1,125	+105.217%
2026-01-14	23.7800	24.0000	22.5800	22.5800	-3.710%	53	1,127	+88.131%
2025-12-22	23.4500	23.4500	23.4500	23.4500	+16.377%	2	1,096	+81.151%
2025-12-17	20.1500	20.1500	20.1500	20.1500	-10.998%	2	1,096	+110.819%
2025-12-15	22.6400	22.6400	22.6400	22.6400	-7.403%	8	1,094	+87.633%
2025-12-12	24.4500	24.4500	24.4500	24.4500	-4.305%	10	1,098	+73.742%
2025-12-05	25.5500	25.5500	25.5500	25.5500	+4.371%	30	1,108	+66.262%
2025-12-01	23.0000	24.4800	23.0000	24.4800	+5.290%	2	1,108	+73.529%
2025-11-26	23.2500	23.2500	23.2500	23.2500	0.000%	2	1,109	+82.710%
2025-11-25	21.7000	23.2500	21.7000	23.2500	+5.923%	3	1,109	+82.710%
2025-11-24	21.2900	21.9500	21.2900	21.9500	+15.466%	7	1,106	+93.531%
2025-11-20	23.1800	23.1800	19.0100	19.0100	-72.019%	9	1,100	+123.461%
2025-11-17	67.9400	67.9400	67.9400	67.9400	+13.158%	1	79	-37.474%
2025-09-08	60.0400	60.0400	60.0400	60.0400	+7.502%	1	78	-29.247%
2025-08-29	55.8500	55.8500	55.8500	55.8500	-2.462%	2	77	-23.939%
2025-07-31	57.2600	57.2600	57.2600	57.2600	+0.668%	2	77	-25.812%
2025-07-30	56.0000	56.8800	56.0000	56.8800	+10.233%	4	78	-25.316%
2025-07-03	51.6000	51.6000	51.6000	51.6000	+20.280%	2	74	-17.674%
2025-06-18	42.9000	42.9000	42.9000	42.9000	+5.483%	1	74	-0.979%
2025-05-21	40.6700	40.6700	40.6700	40.6700	+4.389%	1	74	+4.450%
2025-05-20	38.9600	38.9600	38.9600	38.9600	+7.180%	8	74	+9.035%
2025-05-12	36.3500	36.3500	36.3500	36.3500	+22.721%	10	74	+16.864%
2025-05-06	29.5600	29.6200	29.4000	29.6200	-4.759%	24	74	+43.417%
2025-05-05	30.7000	31.1000	30.4500	31.1000	-0.734%	14	62	+36.592%
2025-05-02	31.2500	31.3600	31.2500	31.3300	+3.604%	120	54	+35.589%
2025-05-01	30.2100	30.2400	30.1300	30.2400	+19.337%	6	19	+40.476%
2025-04-24	25.3500	25.3500	25.3400	25.3400	+10.174%	11	14	+67.640%
2025-04-23	23.0000	23.0000	23.0000	23.0000	+12.031%	2	4	+84.696%
2025-04-22	20.5300	20.5300	20.5300	20.5300	+18.808%	1	6	+106.917%
2025-04-21	18.0000	18.0000	17.2800	17.2800	-21.276%	4	5	+145.833%
2025-04-11	21.9800	21.9800	21.9500	21.9500	-4.565%	4	3	+93.531%
2025-04-10	23.0000	23.0000	23.0000	23.0000	+3.464%	1	2	+84.696%
2025-04-09	22.2300	22.2300	22.2300	22.2300	0.000%	1	1	+91.093%