Dark

TQQQ20270115C37
TQQQ Jan 15 2027 37.00 Call (TQQQ270115C00037000)
option OPRA

EOD

Aug 10, 2026

38.30-1.289%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	38.3000	38.3000	38.3000	38.3000	-1.289%	2	823	0.000%
2026-08-07	38.2200	38.8000	38.2200	38.8000	+28.690%	2	823	-1.289%
2026-07-31	30.1500	30.1500	30.1500	30.1500	+3.573%	1	824	+27.032%
2026-07-30	29.1100	29.1100	29.1100	29.1100	-8.717%	1	823	+31.570%
2026-07-23	31.8900	31.8900	31.8900	31.8900	-17.576%	3	822	+20.100%
2026-07-02	38.3500	38.6900	38.3500	38.6900	-5.634%	35	822	-1.008%
2026-06-23	41.0000	41.0000	41.0000	41.0000	-14.814%	1	822	-6.585%
2026-06-18	48.1300	48.1300	48.1300	48.1300	-7.442%	2	824	-20.424%
2026-06-02	52.0000	52.0000	52.0000	52.0000	+5.391%	1	824	-26.346%
2026-05-29	49.3400	49.3400	49.3400	49.3400	+21.827%	1	824	-22.375%
2026-05-21	40.5000	40.5000	40.5000	40.5000	+2.170%	1	825	-5.432%
2026-05-18	39.6400	39.6400	39.6400	39.6400	-4.066%	1	825	-3.380%
2026-05-15	41.6700	41.6700	41.3200	41.3200	-8.746%	42	862	-7.309%
2026-05-14	44.3900	45.2800	44.3900	45.2800	+5.499%	5	866	-15.415%
2026-05-11	42.9200	42.9200	42.9200	42.9200	+5.196%	3	866	-10.764%
2026-05-08	41.0000	41.0000	40.8000	40.8000	+9.530%	2	869	-6.127%
2026-05-07	37.2500	37.2500	37.2500	37.2500	+3.014%	10	870	+2.819%
2026-05-06	36.0300	36.1600	35.9700	36.1600	+13.854%	12	870	+5.918%
2026-05-01	32.5400	32.5400	31.7600	31.7600	+7.370%	5	887	+20.592%
2026-04-30	29.3200	29.5800	29.3200	29.5800	+5.080%	11	887	+29.479%
2026-04-29	28.1500	28.1500	28.1500	28.1500	-3.397%	10	888	+36.057%
2026-04-27	28.8500	29.1400	28.8500	29.1400	-0.884%	2	878	+31.434%
2026-04-24	29.4000	29.4000	29.4000	29.4000	+16.713%	1	879	+30.272%
2026-04-21	25.1900	25.1900	25.1900	25.1900	-6.704%	2	881	+52.044%
2026-04-20	27.0000	27.0000	27.0000	27.0000	+4.046%	1	881	+41.852%
2026-04-17	26.1500	26.3500	25.9500	25.9500	+11.853%	4	881	+47.592%
2026-04-16	23.2000	23.2000	23.2000	23.2000	+3.989%	4	883	+65.086%
2026-04-15	21.4000	22.6000	21.4000	22.3100	+26.188%	7	887	+71.672%
2026-04-10	17.8400	18.1300	17.6800	17.6800	+4.000%	6	894	+116.629%
2026-04-08	17.5000	17.5000	17.0000	17.0000	+31.783%	12	894	+125.294%
2026-04-07	12.9000	12.9000	12.9000	12.9000	0.000%	1	906	+196.899%
2026-04-02	12.2500	12.9000	12.2500	12.9000	-5.007%	6	900	+196.899%
2026-04-01	13.5000	13.6600	13.4000	13.5800	+5.271%	7	900	+182.032%
2026-03-31	12.0000	12.9000	11.9500	12.9000	+27.976%	6	904	+196.899%
2026-03-30	10.6000	10.6000	10.0800	10.0800	-12.348%	10	906	+279.960%
2026-03-27	11.6200	11.6200	11.5000	11.5000	-14.498%	11	902	+233.043%
2026-03-26	13.4000	13.4500	13.3500	13.4500	-7.624%	11	899	+184.758%
2026-03-24	14.6300	14.6300	14.5600	14.5600	-6.246%	5	890	+163.049%
2026-03-23	15.3500	15.5300	15.3500	15.5300	+13.523%	3	894	+146.619%
2026-03-20	14.8000	14.8000	13.6800	13.6800	-12.420%	16	894	+179.971%
2026-03-19	15.5000	15.6200	15.4000	15.6200	-11.751%	5	881	+145.198%
2026-03-17	17.7000	17.7000	17.7000	17.7000	+2.490%	1	876	+116.384%
2026-03-16	17.1700	17.2700	17.1700	17.2700	+5.756%	2	877	+121.772%
2026-03-13	17.0700	17.0700	16.3300	16.3300	-8.104%	4	878	+134.538%
2026-03-12	17.7700	17.7700	17.7700	17.7700	-7.061%	1	875	+115.532%
2026-03-11	19.0300	19.1200	19.0300	19.1200	-2.846%	14	876	+100.314%
2026-03-10	19.3900	19.7300	19.3100	19.6800	+14.153%	13	882	+94.614%
2026-03-09	17.2400	17.2400	17.2400	17.2400	-3.741%	1	882	+122.158%
2026-03-06	18.0000	18.0000	17.9100	17.9100	+2.636%	2	884	+113.847%
2026-03-03	16.0000	17.4500	16.0000	17.4500	-3.751%	6	883	+119.484%
2026-03-02	18.0500	18.3300	18.0500	18.1300	-0.385%	224	883	+111.252%
2026-02-27	18.2000	18.2000	18.2000	18.2000	-3.346%	1	1,101	+110.440%
2026-02-26	19.5000	19.5000	18.3500	18.8300	+6.989%	225	1,100	+103.399%
2026-02-23	18.6500	18.7200	17.6000	17.6000	-6.133%	52	878	+117.614%
2026-02-12	19.0700	19.0700	18.7500	18.7500	-16.741%	3	927	+104.267%
2026-01-22	22.5200	22.5200	22.5200	22.5200	-1.315%	10	931	+70.071%
2026-01-16	23.0000	23.0000	22.8200	22.8200	+3.727%	136	800	+67.835%
2026-01-14	23.3300	23.3300	22.0000	22.0000	-1.873%	8	800	+74.091%
2026-01-08	22.8500	22.8500	22.4200	22.4200	-3.611%	6	794	+70.830%
2026-01-06	23.2600	23.2600	23.2600	23.2600	+2.242%	1	792	+64.660%
2026-01-05	22.7500	22.7500	22.7500	22.7500	+3.315%	2	791	+68.352%
2026-01-02	22.0200	22.0200	22.0200	22.0200	-4.052%	2	791	+73.933%
2025-12-30	22.9500	22.9500	22.9500	22.9500	-2.713%	14	791	+66.885%
2025-12-26	23.3800	23.5900	23.3800	23.5900	+1.769%	10	791	+62.357%
2025-12-23	22.7500	23.1800	22.7500	23.1800	+10.381%	3	781	+65.229%
2025-12-18	21.0000	21.0000	21.0000	21.0000	-2.688%	1	783	+82.381%
2025-12-16	21.6300	21.6300	21.5800	21.5800	-0.323%	2	783	+77.479%
2025-12-15	21.9000	21.9000	21.5000	21.6500	-3.348%	4	783	+76.905%
2025-12-12	22.9600	22.9600	22.4000	22.4000	-10.757%	10	784	+70.982%
2025-12-09	25.4000	25.4000	25.1000	25.1000	-0.119%	4	784	+52.590%
2025-12-05	25.1300	25.1300	25.1300	25.1300	+0.883%	4	780	+52.407%
2025-12-04	25.3700	25.3700	24.9100	24.9100	-0.360%	13	784	+53.754%
2025-12-02	25.0000	25.0000	25.0000	25.0000	+4.603%	1	779	+53.200%
2025-12-01	24.0000	24.0000	23.9000	23.9000	+2.752%	13	778	+60.251%
2025-11-26	23.2600	23.2600	23.2600	23.2600	+28.366%	4	778	+64.660%
2025-11-21	18.1000	18.1200	18.1000	18.1200	-76.186%	20	778	+111.369%
2025-11-10	75.8500	76.0900	75.8400	76.0900	+3.257%	18	231	-49.665%
2025-11-06	73.8900	73.8900	73.6900	73.6900	-10.298%	22	227	-48.026%
2025-10-31	82.1500	82.1500	82.1500	82.1500	+20.773%	1	205	-53.378%
2025-09-23	68.0200	68.0200	68.0200	68.0200	+0.845%	1	205	-43.693%
2025-09-19	67.4500	67.4500	67.4500	67.4500	+1.140%	120	205	-43.217%
2025-09-18	67.0000	67.0000	66.6900	66.6900	+5.489%	16	151	-42.570%
2025-09-15	63.2200	63.2200	63.2200	63.2200	+14.116%	1	165	-39.418%
2025-08-26	55.4000	55.4000	55.4000	55.4000	+16.582%	1	165	-30.866%
2025-06-25	47.5200	47.5200	47.5200	47.5200	+5.717%	1	165	-19.402%
2025-06-24	44.9500	44.9500	44.9500	44.9500	+6.014%	2	165	-14.794%
2025-06-20	42.4000	42.4000	42.4000	42.4000	-1.395%	2	167	-9.670%
2025-06-09	43.0000	43.0000	43.0000	43.0000	+6.965%	1	168	-10.930%
2025-05-16	40.2000	40.2000	40.2000	40.2000	+5.098%	2	167	-4.726%
2025-05-13	38.3500	38.3500	38.2500	38.2500	+23.228%	51	168	+0.131%
2025-05-08	31.0500	31.0500	31.0400	31.0400	+9.915%	101	117	+23.389%
2025-05-07	28.6300	28.6300	28.2000	28.2400	-1.051%	11	84	+35.623%
2025-05-06	29.0200	29.0200	28.5300	28.5400	-6.945%	20	83	+34.198%
2025-05-02	30.7000	30.7000	30.6600	30.6700	+3.580%	14	74	+24.878%
2025-05-01	29.6000	29.6100	29.5500	29.6100	+13.885%	4	68	+29.348%
2025-04-28	26.0000	26.0000	26.0000	26.0000	+6.339%	1	65	+47.308%
2025-04-24	24.4500	24.4500	24.4500	24.4500	+48.904%	1	65	+56.646%
2025-04-09	16.0000	16.5500	16.0000	16.4200	+13.241%	67	65	+133.252%
2025-04-08	19.5000	19.5000	14.5000	14.5000	0.000%	2	2	+164.138%