Dark

TQQQ20270115C41
TQQQ Jan 15 2027 41.00 Call (TQQQ270115C00041000)
option OPRA

EOD

Aug 10, 2026

35.60+2.742%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	35.6000	35.6000	35.6000	35.6000	+2.742%	1	985	0.000%
2026-08-07	35.2100	35.2100	34.6500	34.6500	+18.746%	3	985	+2.742%
2026-08-03	29.1800	29.1800	29.1800	29.1800	+12.838%	1	986	+22.001%
2026-07-30	26.0000	26.0000	25.8600	25.8600	-9.927%	3	986	+37.664%
2026-07-24	28.8700	28.8700	28.7100	28.7100	-14.196%	40	989	+23.999%
2026-07-08	33.4600	33.4600	33.4600	33.4600	-15.866%	24	1,029	+6.396%
2026-06-29	39.7700	39.7700	39.7700	39.7700	+10.965%	3	1,005	-10.485%
2026-06-26	35.8400	35.8400	35.8400	35.8400	-18.304%	1	1,005	-0.670%
2026-06-18	43.8700	43.8700	43.8700	43.8700	+2.023%	3	1,002	-18.851%
2026-05-27	43.1800	43.2100	43.0000	43.0000	-1.871%	5	1,002	-17.209%
2026-05-26	43.8200	43.8200	43.8200	43.8200	+15.590%	1	999	-18.759%
2026-05-20	37.9100	37.9100	37.9100	37.9100	-9.023%	1	1,000	-6.093%
2026-05-14	41.6500	41.6700	41.6500	41.6700	+35.954%	60	1,030	-14.567%
2026-05-05	30.6500	30.6500	30.6500	30.6500	+6.276%	29	1,030	+16.150%
2026-05-01	28.8400	28.8400	28.8400	28.8400	+9.036%	1	1,030	+23.440%
2026-04-30	26.4500	26.4500	26.4500	26.4500	-0.564%	2	1,030	+34.594%
2026-04-27	25.9000	26.6000	25.9000	26.6000	+0.949%	5	1,032	+33.835%
2026-04-24	25.1000	26.3500	25.1000	26.3500	+7.727%	8	1,031	+35.104%
2026-04-23	24.4600	24.4600	24.4600	24.4600	+1.917%	1	1,039	+45.544%
2026-04-22	24.0000	24.0000	24.0000	24.0000	+4.348%	1	1,039	+48.333%
2026-04-21	23.0000	23.0000	23.0000	23.0000	+3.371%	2	1,039	+54.783%
2026-04-20	22.5000	22.5000	22.2500	22.2500	-2.412%	3	1,041	+60.000%
2026-04-17	22.6000	22.8000	22.6000	22.8000	+7.955%	3	1,039	+56.140%
2026-04-16	20.0000	21.1200	20.0000	21.1200	+4.918%	3	1,040	+68.561%
2026-04-15	19.6000	20.1300	19.1500	20.1300	+10.909%	27	1,040	+76.850%
2026-04-14	18.1500	18.1500	18.1500	18.1500	+12.037%	1	1,060	+96.143%
2026-04-13	15.2000	16.2500	15.2000	16.2000	+5.882%	16	1,060	+119.753%
2026-04-10	15.3600	15.3600	15.0500	15.3000	+7.068%	35	1,064	+132.680%
2026-04-08	14.3700	14.3700	14.2900	14.2900	+21.102%	5	1,058	+149.125%
2026-04-07	11.4000	11.8000	10.9200	11.8000	+1.288%	8	1,056	+201.695%
2026-04-06	12.1000	12.1000	11.5000	11.6500	+1.128%	13	1,061	+205.579%
2026-04-02	10.3000	11.5500	10.1400	11.5200	-0.775%	12	1,055	+209.028%
2026-04-01	11.0000	11.6100	11.0000	11.6100	+10.994%	32	1,055	+206.632%
2026-03-31	9.4000	10.5000	9.2000	10.4600	+10.688%	45	1,055	+240.344%
2026-03-30	9.4500	9.4500	9.4500	9.4500	+2.717%	1	1,031	+276.720%
2026-03-27	9.2500	9.5200	8.9500	9.2000	-13.208%	67	1,030	+286.957%
2026-03-26	11.8000	11.8000	10.6000	10.6000	-15.940%	5	982	+235.849%
2026-03-20	13.5000	13.5000	12.5800	12.6100	-14.508%	103	979	+182.316%
2026-03-18	14.7500	14.7500	14.7500	14.7500	-2.318%	2	1,019	+141.356%
2026-03-16	14.9000	15.1000	14.9000	15.1000	+5.594%	11	1,017	+135.762%
2026-03-13	14.3000	14.3000	14.3000	14.3000	-13.855%	8	1,025	+148.951%
2026-03-11	16.6000	16.6000	16.6000	16.6000	-2.639%	2	1,017	+114.458%
2026-03-10	16.3700	17.0500	16.3700	17.0500	+22.486%	2	1,018	+108.798%
2026-03-09	14.1000	14.8500	13.8500	13.9200	-11.281%	22	1,016	+155.747%
2026-03-06	15.1200	16.0300	15.1200	15.6900	-5.024%	17	1,021	+126.896%
2026-03-05	16.5200	16.5300	16.5200	16.5200	-8.273%	9	1,014	+115.496%
2026-02-25	17.1000	18.0100	17.1000	18.0100	-0.552%	9	1,003	+97.668%
2026-02-10	18.1700	18.1700	18.1100	18.1100	+0.611%	2	1,003	+96.576%
2026-02-09	18.0000	18.0000	18.0000	18.0000	+14.286%	10	1,005	+97.778%
2026-02-06	15.7500	15.7500	15.7500	15.7500	+3.618%	2	1,015	+126.032%
2026-02-05	15.2000	15.2000	15.2000	15.2000	-6.577%	1	1,015	+134.211%
2026-02-04	15.9500	16.7500	15.9500	16.2700	-5.131%	906	1,016	+118.808%
2026-02-03	17.1500	17.1500	17.1500	17.1500	-16.707%	3	1,308	+107.580%
2026-01-30	20.5900	20.5900	20.5900	20.5900	+15.544%	10	1,311	+72.899%
2026-01-21	17.8200	17.8200	17.8200	17.8200	-18.257%	2	1,321	+99.776%
2026-01-15	21.8000	21.8000	21.8000	21.8000	+5.365%	1	1,321	+63.303%
2026-01-14	20.6900	20.6900	20.6900	20.6900	+2.884%	6	1,320	+72.064%
2026-01-05	20.2500	20.2500	20.1100	20.1100	+11.105%	2	1,318	+77.026%
2026-01-02	18.1000	18.1000	18.1000	18.1000	-9.545%	1	1,318	+96.685%
2025-12-30	20.0100	20.0100	20.0100	20.0100	-3.099%	6	1,319	+77.911%
2025-12-29	20.6500	20.6500	20.6500	20.6500	-1.149%	1	1,319	+72.397%
2025-12-23	20.2400	20.8900	20.2400	20.8900	+1.902%	4	1,318	+70.416%
2025-12-22	21.7500	21.7500	20.4000	20.5000	+4.967%	17	1,317	+73.659%
2025-12-19	19.5300	19.5300	19.5300	19.5300	+5.283%	2	1,308	+82.284%
2025-12-17	17.7500	18.5500	15.0000	18.5500	-1.852%	893	1,308	+91.914%
2025-12-16	18.9000	18.9000	18.9000	18.9000	-15.056%	6	418	+88.360%
2025-12-09	22.2500	22.2500	22.2500	22.2500	+3.057%	6	418	+60.000%
2025-12-04	23.0000	23.0000	21.5900	21.5900	+4.300%	46	418	+64.891%
2025-12-01	20.7000	20.7000	20.7000	20.7000	+7.813%	2	412	+71.981%
2025-11-24	19.2000	19.2000	19.2000	19.2000	-6.341%	10	412	+85.417%
2025-11-20	20.5000	20.5000	20.5000	20.5000	-71.814%	6	406	+73.659%
2025-11-06	72.7300	72.7300	72.7300	72.7300	-6.756%	100	2,196	-51.052%
2025-10-30	78.0000	78.0000	78.0000	78.0000	-4.808%	1	2,096	-54.359%
2025-10-29	81.9300	81.9400	81.9300	81.9400	+12.555%	3	2,097	-56.554%
2025-10-24	72.8000	72.8000	72.8000	72.8000	+6.138%	1	2,100	-51.099%
2025-10-22	68.5900	68.5900	68.5900	68.5900	-2.224%	100	2,100	-48.097%
2025-10-21	70.1500	70.1500	70.1500	70.1500	+3.344%	200	2,000	-49.252%
2025-10-16	67.6000	67.9200	67.6000	67.8800	+3.271%	500	1,800	-47.555%
2025-10-15	65.7300	65.7300	65.7300	65.7300	+2.623%	100	1,300	-45.839%
2025-10-14	61.3500	66.0200	61.3500	64.0500	-2.822%	500	1,200	-44.418%
2025-10-13	64.3900	65.9200	64.3900	65.9100	+8.049%	500	700	-45.987%
2025-10-10	61.0000	61.0000	61.0000	61.0000	-0.651%	2	214	-41.639%
2025-09-25	61.4000	61.4000	61.4000	61.4000	+3.193%	1	214	-42.020%
2025-09-17	59.5000	59.5000	59.5000	59.5000	+13.985%	1	215	-40.168%
2025-08-29	52.2000	52.2000	52.2000	52.2000	+0.481%	1	215	-31.801%
2025-08-25	51.9500	51.9500	51.9500	51.9500	-3.259%	1	215	-31.473%
2025-08-22	53.6000	53.7000	53.6000	53.7000	-4.380%	2	216	-33.706%
2025-08-18	56.0700	56.3100	56.0700	56.1600	-0.213%	3	215	-36.610%
2025-08-12	56.2800	56.2800	56.2800	56.2800	+11.889%	1	216	-36.745%
2025-08-04	50.3000	50.3000	50.3000	50.3000	+1.514%	1	216	-29.225%
2025-08-01	49.5500	49.5500	49.5500	49.5500	-7.521%	5	215	-28.153%
2025-07-29	53.5800	53.5800	53.5800	53.5800	+0.847%	10	212	-33.557%
2025-07-28	53.1300	53.1300	53.1300	53.1300	+2.173%	1	222	-32.995%
2025-07-24	52.3600	52.3600	52.0000	52.0000	+8.266%	2	223	-31.538%
2025-07-03	48.0300	48.0300	48.0300	48.0300	+4.413%	1	224	-25.880%
2025-07-01	46.0000	46.0000	46.0000	46.0000	-2.687%	1	224	-22.609%
2025-06-30	47.0000	47.2700	47.0000	47.2700	+2.761%	2	223	-24.688%
2025-06-27	46.0000	46.0000	46.0000	46.0000	+14.485%	1	225	-22.609%
2025-06-18	40.1800	40.1800	40.1800	40.1800	+4.909%	2	222	-11.399%
2025-06-05	38.3000	38.3000	38.3000	38.3000	+4.932%	1	222	-7.050%
2025-05-27	36.5000	36.5000	36.5000	36.5000	+7.353%	1	223	-2.466%
2025-05-23	34.0000	34.0000	34.0000	34.0000	-8.602%	2	224	+4.706%
2025-05-16	37.2000	37.2000	37.2000	37.2000	+3.420%	4	224	-4.301%
2025-05-13	35.8400	35.9700	35.8400	35.9700	+14.190%	41	224	-1.029%
2025-05-12	31.5000	31.5000	31.5000	31.5000	+22.378%	1	183	+13.016%
2025-05-07	26.5500	26.7000	25.7400	25.7400	-3.668%	30	184	+38.306%
2025-05-06	26.1500	27.0000	26.1500	26.7200	-8.774%	70	180	+33.234%
2025-05-02	28.4500	29.6400	28.4500	29.2900	+6.859%	78	145	+21.543%
2025-05-01	27.2000	28.3500	27.2000	27.4100	+11.878%	42	157	+29.880%
2025-04-30	24.5000	24.5000	24.5000	24.5000	+1.660%	1	157	+45.306%
2025-04-29	24.1000	24.1000	24.1000	24.1000	+3.567%	2	158	+47.718%
2025-04-28	25.1000	25.1000	23.0400	23.2700	+11.768%	62	160	+52.987%
2025-04-23	22.0000	22.0000	20.8200	20.8200	+17.627%	2	103	+70.989%
2025-04-22	16.7800	17.7000	16.7800	17.7000	+11.321%	2	105	+101.130%
2025-04-21	15.7500	16.2000	14.7500	15.9000	-12.203%	100	105	+123.899%
2025-04-16	18.1100	18.1100	18.1100	18.1100	-17.682%	1	26	+96.576%
2025-04-15	22.0000	22.0000	22.0000	22.0000	-0.901%	1	25	+61.818%
2025-04-14	22.2000	22.2000	22.2000	22.2000	+8.824%	1	24	+60.360%
2025-04-11	20.4000	20.4000	20.4000	20.4000	+7.368%	2	24	+74.510%
2025-04-10	19.0000	19.0000	19.0000	19.0000	-13.636%	2	23	+87.368%
2025-04-09	16.0000	22.0000	14.3000	22.0000	+48.649%	16	21	+61.818%
2025-04-08	14.8000	14.8000	14.8000	14.8000	0.000%	10	10	+140.541%