Dark

TQQQ20270115C42.5
TQQQ Jan 15 2027 42.50 Call (TQQQ270115C00042500)
option OPRA

EOD

Aug 10, 2026

34.25-5.907%(-2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	34.2500	34.2500	34.2500	34.2500	-5.907%	2	2,591	0.000%
2026-08-05	36.4000	36.4000	36.4000	36.4000	+4.000%	16	2,591	-5.907%
2026-08-04	31.0000	35.0000	31.0000	35.0000	+42.508%	14	2,591	-2.143%
2026-07-30	24.5600	24.5600	24.5600	24.5600	+16.952%	1	2,602	+39.454%
2026-07-29	21.0000	21.0000	21.0000	21.0000	-9.209%	1	2,602	+63.095%
2026-07-28	23.1300	23.1300	23.1300	23.1300	-11.953%	1	2,602	+48.076%
2026-07-27	26.2700	26.2700	26.2700	26.2700	-2.704%	3	2,603	+30.377%
2026-07-24	27.0000	27.0000	27.0000	27.0000	-3.537%	1	2,603	+26.852%
2026-07-23	27.9900	27.9900	27.9900	27.9900	-12.394%	9	2,613	+22.365%
2026-07-22	31.9500	31.9500	31.9500	31.9500	+0.314%	1	2,613	+7.199%
2026-07-21	31.8500	31.8500	31.8500	31.8500	-12.500%	5	2,612	+7.535%
2026-07-14	36.4000	36.4000	36.4000	36.4000	-2.985%	4	2,612	-5.907%
2026-07-10	37.6600	37.6600	37.3700	37.5200	+12.673%	62	2,611	-8.715%
2026-07-07	33.3000	33.3000	33.3000	33.3000	-2.915%	1	2,639	+2.853%
2026-07-02	34.3500	34.3500	34.3000	34.3000	-19.578%	3	2,638	-0.146%
2026-06-30	42.6500	42.6500	42.6500	42.6500	+19.468%	4	2,638	-19.695%
2026-06-29	35.7000	35.7000	35.7000	35.7000	+2.882%	1	2,638	-4.062%
2026-06-26	34.7000	34.7000	34.7000	34.7000	-0.287%	1	2,638	-1.297%
2026-06-24	34.8000	34.8000	34.8000	34.8000	-22.752%	6	2,638	-1.580%
2026-06-22	45.0500	45.0500	45.0500	45.0500	+2.386%	1	2,632	-23.973%
2026-06-18	43.2800	44.1000	43.2800	44.0000	+4.762%	96	2,603	-22.159%
2026-06-17	42.0000	42.0000	42.0000	42.0000	-1.754%	1	2,603	-18.452%
2026-06-16	42.7500	42.7500	42.7500	42.7500	+19.081%	1	2,603	-19.883%
2026-06-11	34.5500	35.9000	34.5500	35.9000	+4.149%	3	2,603	-4.596%
2026-06-09	38.3700	38.3700	34.4700	34.4700	-5.172%	3	2,602	-0.638%
2026-06-05	41.8900	41.8900	36.3500	36.3500	-20.892%	28	2,603	-5.777%
2026-06-04	45.9500	45.9500	45.9500	45.9500	+3.235%	1	2,601	-25.462%
2026-06-03	44.5100	44.5100	44.5100	44.5100	-6.275%	10	2,601	-23.051%
2026-06-02	47.4900	47.4900	47.4900	47.4900	+0.169%	1	2,611	-27.880%
2026-06-01	45.1500	47.4400	45.1500	47.4100	+4.175%	13	2,612	-27.758%
2026-05-29	45.5100	45.5100	45.5100	45.5100	+3.952%	20	2,613	-24.742%
2026-05-28	43.7800	43.7800	43.7800	43.7800	+2.170%	1	2,633	-21.768%
2026-05-27	43.0000	43.0000	42.1400	42.8500	-0.349%	24	2,637	-20.070%
2026-05-26	42.3400	43.0000	41.9500	43.0000	+8.040%	85	2,639	-20.349%
2026-05-22	39.8000	39.8000	39.8000	39.8000	+4.847%	1	2,632	-13.945%
2026-05-21	37.3100	38.0500	37.3100	37.9600	-0.105%	6	2,634	-9.773%
2026-05-20	35.9300	38.0000	35.9300	38.0000	+10.723%	6	2,634	-9.868%
2026-05-18	35.3000	35.3000	34.3200	34.3200	-10.555%	2	2,633	-0.204%
2026-05-15	37.6100	38.3700	37.6100	38.3700	-6.094%	7	2,633	-10.738%
2026-05-14	40.0100	40.8600	39.9500	40.8600	+4.208%	154	2,633	-16.177%
2026-05-13	37.1000	39.2100	37.1000	39.2100	+8.585%	22	2,678	-12.650%
2026-05-12	35.8200	36.1100	35.8200	36.1100	-5.644%	2	2,678	-5.151%
2026-05-11	38.1000	39.1500	38.0500	38.2700	+1.512%	32	2,678	-10.504%
2026-05-08	34.3700	37.7000	34.3700	37.7000	+12.202%	35	2,700	-9.151%
2026-05-07	33.5500	34.7200	33.2000	33.6000	+1.053%	22	2,725	+1.935%
2026-05-06	31.5000	33.3300	31.2200	33.2500	+10.833%	43	2,735	+3.008%
2026-05-05	29.2300	30.0000	29.2300	30.0000	+5.895%	10	2,741	+14.167%
2026-05-04	28.0800	28.6900	28.0800	28.3300	+1.724%	6	2,745	+20.897%
2026-05-01	26.4200	28.0500	26.4200	27.8500	+6.501%	39	2,781	+22.980%
2026-04-30	25.0400	26.1500	25.0400	26.1500	+8.687%	6	2,781	+30.975%
2026-04-29	24.0600	24.0600	24.0600	24.0600	+0.669%	1	2,784	+42.352%
2026-04-28	23.9000	23.9000	23.9000	23.9000	-4.781%	7	2,794	+43.305%
2026-04-27	25.0500	25.1000	25.0500	25.1000	-1.259%	3	2,801	+36.454%
2026-04-24	24.4900	25.4200	24.4900	25.4200	+6.628%	24	2,801	+34.736%
2026-04-23	23.6100	23.8400	23.6100	23.8400	+1.880%	2	2,810	+43.666%
2026-04-22	22.7000	23.4000	22.7000	23.4000	+12.069%	13	2,810	+46.368%
2026-04-21	22.2500	22.2500	20.8800	20.8800	-2.839%	5	2,819	+64.033%
2026-04-20	21.2200	21.4900	21.2200	21.4900	-1.782%	199	2,819	+59.376%
2026-04-17	21.4000	22.3600	21.0000	21.8800	+6.732%	58	2,855	+56.536%
2026-04-16	19.7500	20.6000	19.7500	20.5000	+4.326%	108	2,894	+67.073%
2026-04-15	17.6500	19.6500	17.6500	19.6500	+15.182%	89	2,953	+74.300%
2026-04-14	16.3500	17.3800	16.3500	17.0600	+14.267%	22	2,962	+100.762%
2026-04-13	15.2500	15.2500	14.5500	14.9300	+3.322%	10	2,979	+129.404%
2026-04-10	14.4500	14.4500	14.4500	14.4500	+2.120%	1	2,980	+137.024%
2026-04-09	13.4000	14.6000	13.2900	14.1500	+3.663%	183	2,980	+142.049%
2026-04-08	14.0000	14.1500	13.2500	13.6500	+24.091%	79	3,113	+150.916%
2026-04-07	10.8400	11.0000	10.0000	11.0000	+5.769%	57	3,100	+211.364%
2026-04-02	9.6000	10.9000	9.6000	10.4000	-2.347%	23	3,163	+229.327%
2026-04-01	10.7500	10.9000	10.5000	10.6500	+10.021%	55	3,163	+221.596%
2026-03-31	8.8700	9.6800	8.8700	9.6800	+27.368%	20	3,126	+253.822%
2026-03-30	9.3000	9.3000	7.4500	7.6000	-9.091%	82	3,115	+350.658%
2026-03-27	9.4600	9.6000	8.3600	8.3600	-15.385%	43	3,117	+309.689%
2026-03-26	10.9000	11.0000	9.8800	9.8800	-17.804%	49	3,097	+246.660%
2026-03-25	12.1000	12.1000	12.0200	12.0200	+3.176%	3	3,073	+184.942%
2026-03-24	11.4500	11.7500	11.4500	11.6500	-6.800%	22	3,074	+193.991%
2026-03-23	11.9000	13.0000	11.9000	12.5000	+14.260%	43	3,057	+174.000%
2026-03-20	11.2600	12.2700	10.7500	10.9400	-11.774%	383	3,079	+213.071%
2026-03-19	12.6000	12.6000	12.3500	12.4000	-11.807%	8	3,109	+176.210%
2026-03-16	14.2700	14.2700	14.0600	14.0600	+5.161%	25	3,107	+143.599%
2026-03-13	13.3700	13.3700	13.3700	13.3700	-3.813%	28	3,112	+156.171%
2026-03-12	14.5100	14.5100	13.9000	13.9000	-12.853%	2	3,084	+146.403%
2026-03-11	15.9500	15.9500	15.9500	15.9500	-1.846%	4	3,084	+114.734%
2026-03-10	16.0400	16.2500	16.0400	16.2500	+13.319%	27	3,084	+110.769%
2026-03-09	13.7900	14.3400	12.9000	14.3400	-1.103%	39	3,109	+138.842%
2026-03-06	14.1500	15.0300	14.1500	14.5000	-6.512%	24	3,106	+136.207%
2026-03-05	15.5100	15.5200	15.5100	15.5100	-4.259%	8	3,102	+120.825%
2026-03-04	14.9500	16.2500	14.9000	16.2000	+20.896%	5	3,094	+111.420%
2026-03-03	14.1000	14.1000	13.4000	13.4000	-10.963%	2	3,094	+155.597%
2026-03-02	15.1500	15.1500	14.9200	15.0500	-3.215%	46	3,094	+127.575%
2026-02-26	16.7500	16.7500	15.5000	15.5500	-10.064%	15	3,125	+120.257%
2026-02-25	17.0000	17.2900	16.6500	17.2900	+11.548%	6	3,129	+98.091%
2026-02-24	15.5000	15.5000	15.5000	15.5000	+6.749%	2	3,129	+120.968%
2026-02-23	15.0500	15.0500	14.4500	14.5200	-6.323%	13	3,130	+135.882%
2026-02-20	14.5000	16.0000	14.5000	15.5000	-1.587%	3	3,127	+120.968%
2026-02-18	15.7500	15.7500	15.7500	15.7500	+6.997%	6	3,128	+117.460%
2026-02-17	14.2000	14.7200	14.2000	14.7200	-1.867%	5	3,128	+132.677%
2026-02-13	14.5000	15.0000	14.5000	15.0000	-4.762%	5	3,120	+128.333%
2026-02-12	17.2000	17.2000	15.7500	15.7500	-6.528%	13	3,120	+117.460%
2026-02-11	17.5000	17.5000	16.8500	16.8500	-3.714%	3	3,121	+103.264%
2026-02-09	16.3700	17.5000	16.3700	17.5000	+8.025%	6	3,122	+95.714%
2026-02-06	15.6000	16.2000	15.6000	16.2000	+13.604%	4	3,125	+111.420%
2026-02-05	15.0000	15.0000	14.2600	14.2600	-12.623%	58	3,125	+140.182%
2026-02-04	16.5400	16.5400	15.1000	16.3200	-14.778%	30	3,125	+109.865%
2026-01-30	20.0500	20.4500	19.1300	19.1500	-3.769%	23	3,125	+78.851%
2026-01-29	20.9500	20.9500	19.8500	19.9000	-9.955%	10	3,142	+72.111%
2026-01-28	22.1500	22.1500	21.9900	22.1000	+5.238%	10	3,143	+54.977%
2026-01-27	20.5600	21.0300	20.5200	21.0000	+5.000%	17	3,144	+63.095%
2026-01-26	19.7500	20.0000	19.7500	20.0000	+5.263%	7	3,154	+71.250%
2026-01-22	18.9000	19.2900	18.9000	19.0000	+2.981%	6	3,152	+80.263%
2026-01-21	17.4200	18.4500	17.4200	18.4500	+9.561%	17	3,152	+85.637%
2026-01-20	17.7100	17.9100	16.8400	16.8400	-12.701%	17	3,160	+103.385%
2026-01-15	20.3200	20.3200	19.2900	19.2900	+3.821%	8	3,166	+77.553%
2026-01-14	18.6100	19.3000	18.5800	18.5800	-10.242%	41	3,167	+84.338%
2026-01-13	20.7000	20.7000	20.7000	20.7000	+0.976%	1	3,166	+65.459%
2026-01-12	19.5000	20.8500	19.5000	20.5000	+0.985%	11	3,165	+67.073%
2026-01-09	20.3000	20.3000	20.3000	20.3000	-0.782%	2	3,169	+68.719%
2026-01-07	20.7000	20.7000	20.4600	20.4600	+2.762%	4	3,169	+67.400%
2026-01-06	19.4500	20.0000	19.3500	19.9100	+4.789%	13	3,170	+72.024%
2026-01-05	18.0500	19.0500	18.0500	19.0000	+5.556%	10	3,191	+80.263%
2026-01-02	19.7500	19.7500	17.4900	18.0000	-3.174%	86	3,191	+90.278%
2025-12-31	18.8600	18.8800	16.5500	18.5900	-7.050%	105	3,114	+84.239%
2025-12-26	20.2000	20.2900	20.0000	20.0000	-1.478%	7	3,114	+71.250%
2025-12-24	20.1000	20.3000	20.1000	20.3000	+1.500%	4	3,116	+68.719%
2025-12-23	19.7400	20.0000	19.0000	20.0000	+1.523%	23	3,116	+71.250%
2025-12-22	20.0000	20.0000	19.7000	19.7000	+1.599%	5	3,118	+73.858%
2025-12-19	18.8500	19.3900	18.8500	19.3900	+8.749%	12	3,117	+76.637%
2025-12-18	18.0000	18.0000	17.8300	17.8300	-3.933%	22	3,126	+92.092%
2025-12-16	17.0900	18.5600	17.0900	18.5600	-4.821%	30	3,140	+84.537%
2025-12-12	19.5000	19.5000	19.5000	19.5000	-9.806%	1	3,170	+75.641%
2025-12-10	21.6200	21.6200	21.6200	21.6200	+1.981%	8	3,169	+58.418%
2025-12-08	20.7200	21.2000	20.7200	21.2000	-1.395%	26	3,177	+61.557%
2025-12-05	21.5000	21.5000	21.5000	21.5000	+2.381%	1	3,161	+59.302%
2025-12-04	21.0000	21.0000	21.0000	21.0000	+2.439%	2	3,161	+63.095%
2025-12-01	20.2500	20.5000	20.2500	20.5000	+2.757%	22	3,159	+67.073%
2025-11-26	19.9500	19.9500	19.9500	19.9500	+7.838%	6	3,185	+71.679%
2025-11-25	18.2500	18.5000	18.2500	18.5000	+1.370%	3	3,185	+85.135%
2025-11-24	17.0000	18.4200	16.9500	18.2500	+13.143%	37	3,186	+87.671%
2025-11-21	15.0400	16.4400	15.0400	16.1300	+8.255%	24	3,207	+112.337%
2025-11-20	19.4000	19.7000	14.9000	14.9000	0.000%	10	0	+129.866%