Dark

TQQQ20270115C38
TQQQ Jan 15 2027 38.00 Call (TQQQ270115C00038000)
option OPRA

EOD

Sep 28, 2026

40.19-6.968%(-3.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	40.7200	40.7200	40.1900	40.1900	-6.968%	6	515	0.000%
2026-09-24	43.2000	43.2000	43.2000	43.2000	+4.096%	2	517	-6.968%
2026-09-23	41.5000	41.5000	41.5000	41.5000	-2.536%	5	519	-3.157%
2026-09-22	42.8300	42.8300	42.5800	42.5800	+1.939%	6	524	-5.613%
2026-09-21	41.7700	41.7700	41.7700	41.7700	+34.742%	1	528	-3.783%
2026-09-16	31.0000	31.0000	31.0000	31.0000	0.000%	2	531	+29.645%
2026-09-14	31.0000	31.0000	31.0000	31.0000	-7.324%	2	531	+29.645%
2026-08-25	33.4800	33.6300	33.4500	33.4500	+3.882%	98	531	+20.149%
2026-08-24	32.2000	32.2000	32.2000	32.2000	-19.920%	1	438	+24.814%
2026-08-17	40.2100	40.2100	40.2100	40.2100	-1.082%	1	438	-0.050%
2026-08-14	40.8000	40.8000	40.6500	40.6500	-0.733%	100	439	-1.132%
2026-08-13	38.5000	40.9500	38.5000	40.9500	+6.364%	3	515	-1.856%
2026-08-10	38.5000	38.5000	38.5000	38.5000	+6.383%	1	517	+4.390%
2026-08-06	36.1900	36.1900	36.1900	36.1900	+21.934%	1	517	+11.053%
2026-07-31	29.6800	29.6800	29.6800	29.6800	+13.067%	1	517	+35.411%
2026-07-29	26.2500	26.2500	26.2500	26.2500	-3.315%	2	518	+53.105%
2026-07-28	27.1500	27.1500	27.1500	27.1500	-7.810%	1	517	+48.029%
2026-07-24	29.4500	29.4500	29.4500	29.4500	-16.690%	1	516	+36.469%
2026-07-22	35.3500	35.3500	35.3500	35.3500	+4.339%	1	516	+13.692%
2026-07-17	32.0500	33.8800	32.0500	33.8800	-16.757%	2	515	+18.625%
2026-07-15	40.7000	40.7000	40.7000	40.7000	+3.694%	1	515	-1.253%
2026-07-14	39.2500	39.2500	39.2500	39.2500	-4.848%	1	515	+2.395%
2026-07-10	41.2500	41.2500	41.2500	41.2500	+16.197%	1	515	-2.570%
2026-07-08	35.5000	35.5000	35.5000	35.5000	-18.801%	1	517	+13.211%
2026-07-01	43.7700	43.7700	43.7200	43.7200	+9.273%	2	517	-8.074%
2026-06-25	40.0100	40.0100	40.0100	40.0100	-14.673%	1	518	+0.450%
2026-06-18	46.8900	46.8900	46.8900	46.8900	+3.396%	2	517	-14.289%
2026-06-16	47.2700	47.2700	45.3500	45.3500	-1.198%	2	517	-11.378%
2026-06-15	45.9000	45.9000	45.9000	45.9000	+16.379%	1	519	-12.440%
2026-06-05	39.4400	39.4400	39.4400	39.4400	-21.120%	1	519	+1.902%
2026-05-29	50.0000	50.0000	50.0000	50.0000	+7.619%	2	518	-19.620%
2026-05-26	46.4600	46.4600	46.4600	46.4600	+7.298%	1	518	-13.495%
2026-05-22	43.3000	43.3000	43.3000	43.3000	+3.564%	1	517	-7.182%
2026-05-13	42.8500	42.8500	41.8100	41.8100	-5.407%	2	517	-3.875%
2026-05-11	42.3000	44.2000	42.3000	44.2000	+7.464%	2	518	-9.072%
2026-05-08	41.1300	41.1300	41.1300	41.1300	+34.500%	1	518	-2.285%
2026-05-04	31.2700	31.2700	29.8900	30.5800	-2.019%	3	518	+31.426%
2026-05-01	31.0000	31.2100	31.0000	31.2100	+7.621%	3	519	+28.773%
2026-04-30	28.4200	29.0000	28.4200	29.0000	+7.407%	4	519	+38.586%
2026-04-29	27.0000	27.0000	27.0000	27.0000	-3.156%	3	519	+48.852%
2026-04-24	27.8800	27.8800	27.8800	27.8800	+6.943%	1	519	+44.154%
2026-04-22	25.2000	26.2100	25.2000	26.0700	+1.836%	9	518	+54.162%
2026-04-21	25.6000	25.6000	25.6000	25.6000	+3.226%	6	518	+56.992%
2026-04-20	24.9100	24.9100	24.8000	24.8000	-0.362%	3	515	+62.056%
2026-04-17	24.6000	25.2000	24.6000	24.8900	+6.824%	4	515	+61.470%
2026-04-16	23.0000	23.4200	23.0000	23.3000	+5.430%	3	516	+72.489%
2026-04-15	20.7500	22.1000	20.7500	22.1000	+15.465%	4	515	+81.855%
2026-04-14	19.2000	19.2000	19.1400	19.1400	+11.214%	8	515	+109.979%
2026-04-10	17.2100	17.2100	17.2100	17.2100	+4.303%	1	515	+133.527%
2026-04-09	16.5000	16.5000	16.5000	16.5000	+1.165%	1	515	+143.576%
2026-04-08	16.2700	16.6500	16.2700	16.3100	+24.790%	5	515	+146.413%
2026-04-07	13.0700	13.0700	13.0700	13.0700	+0.538%	1	529	+207.498%
2026-04-02	13.0000	13.0000	13.0000	13.0000	-1.515%	100	529	+209.154%
2026-04-01	12.7000	13.6000	12.7000	13.2000	+10.924%	19	529	+204.470%
2026-03-31	10.7700	11.9000	10.4500	11.9000	+24.607%	130	526	+237.731%
2026-03-30	10.6000	10.6000	9.5500	9.5500	-7.640%	18	468	+320.838%
2026-03-27	11.1000	11.1000	10.3400	10.3400	-14.545%	40	468	+288.685%
2026-03-26	13.4000	13.7500	12.1000	12.1000	-11.679%	4	442	+232.149%
2026-03-24	13.7000	13.7000	13.7000	13.7000	-6.612%	2	439	+193.358%
2026-03-23	14.6700	14.6700	14.6700	14.6700	+8.667%	12	441	+173.960%
2026-03-20	14.5000	14.5000	13.5000	13.5000	-21.006%	2	441	+197.704%
2026-03-17	17.3000	17.3000	17.0900	17.0900	+2.030%	2	441	+135.167%
2026-03-16	16.6000	16.7500	16.5900	16.7500	+5.148%	14	441	+139.940%
2026-03-13	15.8300	15.9300	15.8300	15.9300	-4.324%	6	445	+152.291%
2026-03-12	17.3000	17.3000	16.6500	16.6500	-6.566%	2	439	+141.381%
2026-03-11	18.2200	18.2200	17.8200	17.8200	-6.945%	2	443	+125.533%
2026-03-10	18.8000	19.1500	18.6900	19.1500	+9.429%	4	443	+109.869%
2026-03-09	15.7000	17.5000	15.7000	17.5000	+1.156%	6	443	+129.657%
2026-03-06	16.8500	17.8300	16.8500	17.3000	-2.645%	31	444	+132.312%
2026-03-05	18.2700	18.2700	17.7700	17.7700	+10.717%	20	454	+126.168%
2026-03-03	16.0000	16.0500	16.0000	16.0500	-9.065%	2	440	+150.405%
2026-02-27	17.6500	17.6500	17.6500	17.6500	-9.626%	1	438	+127.705%
2026-02-25	19.5300	19.5300	19.5300	19.5300	-1.612%	1	438	+105.786%
2026-02-10	19.8500	19.8500	19.8500	19.8500	+13.299%	1	438	+102.469%
2026-02-06	17.5200	17.5200	17.5200	17.5200	-2.396%	2	438	+129.395%
2026-02-05	17.9500	17.9500	17.9500	17.9500	-1.265%	2	438	+123.900%
2026-02-04	18.1800	18.1800	18.1800	18.1800	-19.558%	1	436	+121.067%
2026-02-02	22.6700	22.6700	22.6000	22.6000	+3.196%	11	436	+77.832%
2026-01-30	22.9000	22.9000	21.9000	21.9000	-2.013%	2	436	+83.516%
2026-01-26	22.3500	22.3500	22.3500	22.3500	+4.733%	10	462	+79.821%
2026-01-21	21.3400	21.3400	21.3400	21.3400	+9.436%	10	462	+88.332%
2026-01-20	20.2100	20.2100	19.5000	19.5000	-15.694%	2	462	+106.103%
2026-01-15	23.1300	23.1300	23.1300	23.1300	+7.631%	40	461	+73.757%
2026-01-14	21.4900	21.4900	21.4900	21.4900	-7.570%	1	421	+87.017%
2026-01-09	23.2500	23.2500	23.2500	23.2500	+5.394%	2	421	+72.860%
2026-01-05	22.0600	22.0600	22.0600	22.0600	+0.961%	2	421	+82.185%
2025-12-31	21.8500	21.8500	21.8500	21.8500	-2.889%	1	419	+83.936%
2025-12-23	22.5000	22.5000	22.5000	22.5000	+1.124%	2	419	+78.622%
2025-12-22	22.2500	22.2500	22.2500	22.2500	+8.115%	2	417	+80.629%
2025-12-18	20.5800	20.5800	20.5800	20.5800	-2.695%	1	417	+95.287%
2025-12-16	21.1500	21.1500	21.1500	21.1500	-2.982%	1	418	+90.024%
2025-12-12	21.9400	21.9400	21.7800	21.8000	-9.167%	5	418	+84.358%
2025-12-10	24.0000	24.0000	24.0000	24.0000	-2.041%	1	415	+67.458%
2025-12-05	24.5000	24.5000	24.5000	24.5000	+13.953%	1	415	+64.041%
2025-12-02	21.5000	21.5000	21.5000	21.5000	-11.340%	1	416	+86.930%
2025-12-01	22.7500	24.2500	22.7500	24.2500	+4.752%	2	416	+65.732%
2025-11-28	23.1500	23.1500	23.1500	23.1500	+7.775%	2	416	+73.607%
2025-11-25	21.4800	21.4800	21.4800	21.4800	+1.801%	1	416	+87.104%
2025-11-24	21.1000	21.1000	21.1000	21.1000	+14.674%	2	416	+90.474%
2025-11-21	18.4000	18.4000	18.4000	18.4000	-2.076%	1	418	+118.424%
2025-11-20	22.1500	22.9000	18.7900	18.7900	-73.587%	21	419	+113.890%
2025-11-17	68.7800	71.1400	68.7800	71.1400	+2.581%	300	794	-43.506%
2025-11-13	73.3600	73.3600	69.3000	69.3500	+3.678%	385	494	-42.048%
2025-11-07	66.8900	66.8900	66.8900	66.8900	-12.562%	100	280	-39.916%
2025-11-04	76.5000	76.5000	76.5000	76.5000	-5.950%	40	280	-47.464%
2025-10-31	81.3400	81.3400	81.3400	81.3400	-5.638%	1	240	-50.590%
2025-10-29	85.7000	86.2500	85.7000	86.2000	+4.612%	20	240	-53.376%
2025-10-28	82.0500	82.4000	82.0500	82.4000	+25.038%	46	233	-51.226%
2025-09-18	65.9000	65.9000	65.9000	65.9000	+12.018%	15	223	-39.014%
2025-09-08	58.8300	58.8300	58.8300	58.8300	+0.736%	6	238	-31.685%
2025-08-18	58.4000	58.4000	58.4000	58.4000	+5.225%	10	235	-31.182%
2025-08-07	56.0700	56.0700	55.5000	55.5000	+11.895%	3	234	-27.586%
2025-08-01	50.0000	50.0000	49.6000	49.6000	-9.818%	20	237	-18.972%
2025-07-30	55.0000	55.0000	55.0000	55.0000	-1.487%	1	217	-26.927%
2025-07-28	55.8300	55.8300	55.8300	55.8300	+10.118%	2	218	-28.014%
2025-07-03	50.7000	50.7000	50.7000	50.7000	+3.681%	5	218	-20.730%
2025-07-01	48.9000	48.9000	48.9000	48.9000	+3.580%	1	218	-17.812%
2025-06-26	47.2100	47.2100	47.2100	47.2100	+4.308%	2	218	-14.870%
2025-06-25	45.2600	45.2600	45.2600	45.2600	+7.506%	1	216	-11.202%
2025-06-09	42.1000	42.1000	42.1000	42.1000	+5.250%	1	217	-4.537%
2025-06-05	40.0000	40.0000	40.0000	40.0000	-4.762%	1	217	+0.475%
2025-06-04	42.0000	42.0000	42.0000	42.0000	+2.439%	10	217	-4.310%
2025-06-03	41.0000	41.0000	41.0000	41.0000	+5.128%	2	217	-1.976%
2025-06-02	37.1000	39.0000	37.1000	39.0000	+6.122%	21	217	+3.051%
2025-05-30	37.2000	37.2000	36.7500	36.7500	-4.545%	6	227	+9.361%
2025-05-29	38.5000	38.5000	38.5000	38.5000	-1.786%	1	226	+4.390%
2025-05-27	39.0000	39.2000	39.0000	39.2000	-0.254%	2	226	+2.526%
2025-05-16	39.3000	39.3000	39.3000	39.3000	+8.864%	2	225	+2.265%
2025-05-14	36.1000	36.1000	36.1000	36.1000	-3.862%	2	225	+11.330%
2025-05-13	37.6500	37.6500	37.5500	37.5500	+7.286%	51	225	+7.031%
2025-05-12	34.2000	35.1000	34.2000	35.0000	+15.132%	7	174	+14.829%
2025-05-08	30.4000	30.4000	30.4000	30.4000	+11.519%	101	173	+32.204%
2025-05-07	27.3300	27.3300	27.2600	27.2600	-2.851%	2	85	+47.432%
2025-05-06	27.9500	28.0600	27.9500	28.0600	-3.375%	2	85	+43.229%
2025-05-01	28.0000	30.0000	28.0000	29.0400	+11.735%	7	86	+38.395%
2025-04-25	25.5000	26.0000	25.5000	25.9900	+13.000%	60	89	+54.636%
2025-04-24	23.0000	23.0000	23.0000	23.0000	+6.481%	2	59	+74.739%
2025-04-23	22.5000	22.5000	21.6000	21.6000	+28.955%	3	61	+86.065%
2025-04-21	16.1500	17.6000	16.1500	16.7500	-11.842%	3	64	+139.940%
2025-04-17	19.0000	19.0000	19.0000	19.0000	+5.556%	1	62	+111.526%
2025-04-16	20.0000	20.0000	18.0000	18.0000	-20.705%	3	62	+123.278%
2025-04-14	23.1000	23.1000	22.2500	22.7000	+13.330%	4	59	+77.048%
2025-04-11	19.5200	20.0300	19.5200	20.0300	-5.071%	40	61	+100.649%
2025-04-10	20.9000	21.7000	19.9500	21.1000	+27.879%	29	41	+90.474%
2025-04-09	16.3500	16.5000	16.2500	16.5000	+10.000%	19	29	+143.576%
2025-04-08	18.7300	18.7300	14.0000	15.0000	0.000%	14	14	+167.933%