Dark

TQQQ20270115C39
TQQQ Jan 15 2027 39.00 Call (TQQQ270115C00039000)
option OPRA

Inactive

Sep 18, 2026

34.02-14.069%(-5.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	33.4500	34.0200	33.4500	34.0200	-14.069%	5	939	0.000%
2026-08-13	39.5900	39.5900	39.5900	39.5900	+14.125%	8	934	-14.069%
2026-08-06	34.6900	34.6900	34.6900	34.6900	+9.432%	1	934	-1.931%
2026-08-03	31.7000	31.7000	31.7000	31.7000	+16.974%	2	934	+7.319%
2026-07-30	27.1000	27.1000	27.1000	27.1000	+10.163%	1	934	+25.535%
2026-07-28	24.9000	24.9000	24.6000	24.6000	-7.519%	2	933	+38.293%
2026-07-27	27.6000	27.6000	26.6000	26.6000	-6.338%	2	933	+27.895%
2026-07-24	29.0000	29.0000	28.4000	28.4000	-4.698%	3	933	+19.789%
2026-07-23	30.4000	30.4000	29.8000	29.8000	-8.025%	2	933	+14.161%
2026-07-17	32.4000	32.4000	32.4000	32.4000	-9.774%	1	933	+5.000%
2026-07-16	35.9100	35.9100	35.9100	35.9100	-5.525%	1	933	-5.263%
2026-07-15	38.0100	38.0100	38.0100	38.0100	+2.315%	2	932	-10.497%
2026-07-02	37.0400	37.1500	37.0400	37.1500	-17.316%	4	935	-8.425%
2026-06-30	44.9300	44.9300	44.9300	44.9300	-3.563%	1	935	-24.282%
2026-06-18	46.5900	46.5900	46.5900	46.5900	+2.059%	2	935	-26.980%
2026-06-16	46.0500	46.0500	45.6500	45.6500	-4.896%	2	935	-25.476%
2026-06-15	48.0000	48.0000	48.0000	48.0000	+33.333%	1	938	-29.125%
2026-06-10	36.0000	36.0000	36.0000	36.0000	+9.756%	2	938	-5.500%
2026-06-09	33.8000	33.8000	32.8000	32.8000	-19.804%	3	940	+3.720%
2026-06-08	40.1700	40.9000	40.1700	40.9000	+6.928%	9	942	-16.822%
2026-06-05	41.3000	41.3000	38.2500	38.2500	-23.193%	3	942	-11.059%
2026-06-04	49.8000	49.8000	49.8000	49.8000	-1.073%	1	941	-31.687%
2026-06-03	50.3400	50.3400	50.3400	50.3400	+1.697%	1	942	-32.420%
2026-06-02	49.5000	49.5000	49.5000	49.5000	-1.000%	1	944	-31.273%
2026-06-01	50.0000	50.0000	50.0000	50.0000	+6.451%	2	944	-31.960%
2026-05-28	46.9700	46.9700	46.9700	46.9700	+1.011%	12	944	-27.571%
2026-05-27	46.5000	46.5000	46.5000	46.5000	+15.385%	2	932	-26.839%
2026-05-18	40.3000	40.3000	40.3000	40.3000	-4.344%	1	932	-15.583%
2026-05-13	42.1300	42.1300	42.1300	42.1300	+11.220%	1	932	-19.250%
2026-05-12	38.5100	38.5100	37.8800	37.8800	-8.723%	3	932	-10.190%
2026-05-11	41.5000	41.5000	41.5000	41.5000	+16.901%	7	932	-18.024%
2026-05-07	37.6000	37.6000	35.5000	35.5000	+1.429%	11	935	-4.169%
2026-05-06	35.0000	35.0000	35.0000	35.0000	+15.397%	2	944	-2.800%
2026-05-01	30.3300	30.3300	30.3300	30.3300	+15.323%	1	946	+12.166%
2026-04-29	26.3000	26.3000	26.3000	26.3000	-5.903%	1	946	+29.354%
2026-04-27	27.9500	27.9500	27.9500	27.9500	+7.707%	10	946	+21.717%
2026-04-23	25.9000	25.9500	25.9000	25.9500	-0.765%	3	952	+31.098%
2026-04-22	26.1500	26.1500	26.1500	26.1500	+7.084%	4	955	+30.096%
2026-04-21	24.4200	24.4200	24.4200	24.4200	-0.933%	112	999	+39.312%
2026-04-17	24.3500	24.6500	24.3500	24.6500	+22.698%	2	999	+38.012%
2026-04-15	20.1500	20.1500	20.0900	20.0900	+3.557%	3	1,000	+69.338%
2026-04-14	19.0000	19.4000	19.0000	19.4000	+13.984%	7	1,003	+75.361%
2026-04-13	16.3500	17.0200	16.3500	17.0200	+3.780%	10	1,008	+99.882%
2026-04-10	16.5000	16.5000	16.4000	16.4000	-0.606%	2	1,010	+107.439%
2026-04-09	16.0500	16.5000	16.0500	16.5000	+5.431%	8	1,009	+106.182%
2026-04-08	15.0000	15.8000	15.0000	15.6500	+27.755%	10	1,016	+117.380%
2026-04-07	12.6000	12.7000	12.2500	12.2500	-5.478%	25	1,024	+177.714%
2026-04-06	12.2500	12.9600	12.2500	12.9600	+4.685%	2	1,028	+162.500%
2026-04-02	12.6000	12.7100	12.3800	12.3800	-1.355%	3	1,029	+174.798%
2026-04-01	12.5400	12.9000	12.4000	12.5500	+8.190%	10	1,029	+171.076%
2026-03-31	9.9000	11.6000	9.9000	11.6000	+26.087%	51	1,025	+193.276%
2026-03-30	10.0000	10.1000	9.2000	9.2000	-7.816%	20	1,025	+269.783%
2026-03-27	10.5000	11.1500	9.8300	9.9800	-13.217%	84	1,022	+240.882%
2026-03-26	12.5000	12.5000	11.5000	11.5000	-9.804%	13	1,004	+195.826%
2026-03-20	14.0500	14.0500	12.7500	12.7500	-18.738%	180	1,003	+166.824%
2026-03-19	14.4200	15.6900	14.4200	15.6900	-4.909%	44	852	+116.826%
2026-03-17	16.5000	16.5000	16.5000	16.5000	+2.676%	1	852	+106.182%
2026-03-16	15.9700	16.2000	15.9700	16.0700	+3.744%	26	852	+111.699%
2026-03-13	15.4600	15.6200	15.4600	15.4900	-11.838%	26	871	+119.626%
2026-03-11	17.4300	17.5700	17.3700	17.5700	-1.014%	13	847	+93.625%
2026-03-10	17.8700	18.3300	17.7500	17.7500	+8.496%	18	854	+91.662%
2026-03-09	16.0900	16.4500	16.0900	16.3600	-3.765%	14	846	+107.946%
2026-03-06	16.6000	17.0100	16.6000	17.0000	-3.189%	11	848	+100.118%
2026-03-05	17.8100	17.8100	17.5600	17.5600	-2.173%	6	845	+93.736%
2026-02-09	17.9500	17.9500	17.9500	17.9500	-0.278%	1	839	+89.526%
2026-02-06	17.5000	18.0000	17.5000	18.0000	+1.351%	3	839	+89.000%
2026-02-04	17.5000	17.7600	17.5000	17.7600	-12.512%	3	838	+91.554%
2026-02-03	20.3000	20.3000	20.3000	20.3000	-17.109%	1	837	+67.586%
2026-01-28	24.4900	24.4900	24.4900	24.4900	+24.315%	4	836	+38.914%
2026-01-20	19.7000	19.7000	19.7000	19.7000	-7.075%	5	836	+72.690%
2026-01-14	21.3600	21.3600	21.2000	21.2000	-8.146%	2	836	+60.472%
2026-01-12	22.6700	23.9500	22.3400	23.0800	+4.909%	44	836	+47.400%
2026-01-09	22.0000	22.0000	22.0000	22.0000	-4.348%	4	858	+54.636%
2026-01-07	23.0000	23.0000	23.0000	23.0000	+5.408%	10	858	+47.913%
2026-01-06	20.8600	21.8200	20.8600	21.8200	+1.300%	60	858	+55.912%
2025-12-23	21.5400	21.5400	21.5400	21.5400	+10.179%	1	807	+57.939%
2025-12-18	19.5500	19.5500	19.5500	19.5500	-2.881%	2	807	+74.015%
2025-12-16	20.0000	20.1300	20.0000	20.1300	-5.315%	2	809	+69.001%
2025-12-12	22.0000	22.0000	21.1000	21.2600	-13.401%	13	807	+60.019%
2025-12-10	24.5500	24.5500	24.5500	24.5500	+1.029%	4	795	+38.574%
2025-12-08	24.3000	24.3000	24.3000	24.3000	+1.250%	1	795	+40.000%
2025-12-05	24.0000	24.0000	24.0000	24.0000	+1.695%	1	795	+41.750%
2025-12-03	23.6000	23.6000	23.6000	23.6000	+6.306%	1	794	+44.153%
2025-12-01	22.2500	22.2500	22.2000	22.2000	+34.545%	3	794	+53.243%
2025-11-21	16.5000	16.5000	16.5000	16.5000	-76.543%	10	794	+106.182%
2025-11-17	67.9800	70.3400	67.9800	70.3400	+2.611%	300	731	-51.635%
2025-11-13	72.5600	72.5600	68.5000	68.5500	+3.707%	307	454	-50.372%
2025-11-07	66.1000	66.1000	66.1000	66.1000	-7.849%	100	154	-48.533%
2025-10-22	71.7300	71.7300	71.7300	71.7300	+14.129%	2	54	-52.572%
2025-09-25	62.8500	62.8500	62.8500	62.8500	-7.818%	1	56	-45.871%
2025-09-22	68.0500	68.3200	67.9700	68.1800	+4.028%	20	56	-50.103%
2025-09-18	65.8500	65.8500	65.0500	65.5400	+17.036%	3	57	-48.093%
2025-08-08	56.0000	56.0000	56.0000	56.0000	+20.430%	1	57	-39.250%
2025-07-01	46.5000	46.5000	46.5000	46.5000	-4.163%	1	59	-26.839%
2025-06-30	47.8300	48.5200	47.8300	48.5200	+6.171%	3	58	-29.885%
2025-06-26	45.7000	45.7000	45.7000	45.7000	+2.928%	1	58	-25.558%
2025-06-24	44.4000	44.4000	44.4000	44.4000	+8.690%	1	58	-23.378%
2025-06-17	40.8500	40.8500	40.8500	40.8500	-0.850%	1	58	-16.720%
2025-06-05	41.2000	41.2000	41.2000	41.2000	+0.611%	1	58	-17.427%
2025-06-04	40.3700	40.9500	40.3700	40.9500	+5.405%	36	93	-16.923%
2025-05-28	38.8500	38.8500	38.8500	38.8500	+4.435%	1	93	-12.432%
2025-05-19	37.2000	37.2000	37.2000	37.2000	+0.813%	1	92	-8.548%
2025-05-15	36.9000	36.9000	36.9000	36.9000	-0.619%	3	92	-7.805%
2025-05-13	34.9000	37.1300	34.9000	37.1300	+25.864%	2	92	-8.376%
2025-05-08	29.5000	29.5000	29.5000	29.5000	+9.952%	3	93	+15.322%
2025-05-07	27.7500	27.9500	26.8300	26.8300	-3.870%	6	93	+26.798%
2025-05-06	27.9000	27.9100	27.3900	27.9100	-1.864%	22	91	+21.892%
2025-05-01	28.5300	28.5300	28.4400	28.4400	+24.030%	3	89	+19.620%
2025-04-30	23.2800	23.2800	22.9300	22.9300	-10.078%	2	86	+48.365%
2025-04-29	25.5000	25.5000	25.5000	25.5000	+1.392%	3	86	+33.412%
2025-04-25	25.1500	25.1500	25.1500	25.1500	+4.792%	2	86	+35.268%
2025-04-24	24.0000	24.0000	24.0000	24.0000	+26.249%	1	86	+41.750%
2025-04-17	18.2000	19.0300	18.2000	19.0100	+0.053%	15	87	+78.958%
2025-04-16	21.0000	21.0000	19.0000	19.0000	-18.803%	26	87	+79.053%
2025-04-15	22.3000	23.4000	22.3000	23.4000	+0.645%	47	72	+45.385%
2025-04-14	25.0000	25.0000	23.2500	23.2500	+28.240%	13	38	+46.323%
2025-04-10	22.1500	22.1500	18.0000	18.1300	+19.670%	26	28	+87.645%
2025-04-09	15.2800	15.2800	15.1500	15.1500	+4.483%	2	11	+124.554%
2025-04-08	18.5500	18.5500	14.3000	14.5000	0.000%	13	9	+134.621%