Dark

TQQQ20270115C42
TQQQ Jan 15 2027 42.00 Call (TQQQ270115C00042000)
option OPRA

Inactive

Sep 22, 2026

37.70+1.892%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	37.7000	37.7000	37.7000	37.7000	+1.892%	1	1,165	0.000%
2026-09-21	36.2000	37.0000	36.2000	37.0000	+33.333%	3	1,166	+1.892%
2026-09-15	28.1500	28.1500	27.7500	27.7500	-9.165%	3	1,167	+35.856%
2026-09-11	30.6100	31.6000	30.5500	30.5500	-2.240%	3	1,167	+23.404%
2026-09-09	31.2500	31.2500	31.2500	31.2500	-4.141%	1	1,167	+20.640%
2026-08-27	32.6000	32.6000	32.6000	32.6000	+8.234%	20	1,186	+15.644%
2026-08-25	30.1200	30.1200	30.1200	30.1200	-2.524%	1	1,186	+25.166%
2026-08-20	30.9000	30.9000	30.9000	30.9000	-4.923%	5	1,185	+22.006%
2026-08-19	32.4400	32.5000	32.4400	32.5000	-10.097%	17	1,190	+16.000%
2026-08-14	36.1500	36.1500	36.1500	36.1500	+68.140%	1	1,205	+4.288%
2026-07-29	21.5000	21.5000	21.5000	21.5000	-20.282%	1	1,204	+75.349%
2026-07-24	27.1500	27.1500	26.9700	26.9700	-27.009%	25	1,203	+39.785%
2026-06-29	36.9500	36.9500	36.9500	36.9500	+3.850%	3	1,203	+2.030%
2026-06-24	37.0200	37.0200	35.5800	35.5800	-3.838%	13	1,206	+5.958%
2026-06-23	36.9800	37.0000	36.9800	37.0000	-5.732%	2	1,206	+1.892%
2026-06-17	43.0300	43.0300	39.2500	39.2500	-1.530%	5	1,203	-3.949%
2026-06-12	39.8600	39.8600	39.8600	39.8600	+22.383%	20	1,203	-5.419%
2026-06-10	32.7400	32.7400	32.5700	32.5700	-7.261%	2	1,203	+15.751%
2026-06-09	40.3300	40.3300	35.1200	35.1200	-3.516%	53	1,205	+7.346%
2026-06-05	35.9500	36.4000	35.9500	36.4000	-22.718%	14	1,205	+3.571%
2026-06-04	47.1000	47.1000	47.1000	47.1000	+3.813%	6	1,214	-19.958%
2026-05-29	45.3700	45.3700	45.3700	45.3700	+2.208%	45	1,220	-16.905%
2026-05-28	44.3900	44.3900	44.3900	44.3900	+3.958%	4	1,269	-15.071%
2026-05-27	42.7000	42.7000	42.7000	42.7000	+1.667%	1	1,265	-11.710%
2026-05-26	42.0000	42.0000	42.0000	42.0000	+6.979%	1	1,268	-10.238%
2026-05-22	39.8000	39.8000	39.2500	39.2600	+12.978%	5	1,269	-3.974%
2026-05-19	34.7500	34.7500	34.7500	34.7500	-3.472%	2	1,266	+8.489%
2026-05-18	36.0000	36.0000	36.0000	36.0000	-5.138%	1	1,266	+4.722%
2026-05-15	37.9500	37.9500	37.9500	37.9500	-4.648%	30	1,266	-0.659%
2026-05-11	39.8000	39.8000	39.8000	39.8000	+7.220%	1	1,297	-5.276%
2026-05-08	37.1200	37.1200	37.1200	37.1200	+10.050%	2	1,297	+1.563%
2026-05-07	34.2800	34.2800	33.7300	33.7300	+1.352%	11	1,297	+11.770%
2026-05-06	31.8800	33.2800	31.8800	33.2800	+17.390%	17	1,306	+13.281%
2026-05-01	27.2800	28.3500	27.2800	28.3500	+7.795%	6	1,304	+32.981%
2026-04-30	25.5000	26.3000	25.5000	26.3000	+8.230%	8	1,304	+43.346%
2026-04-29	24.1000	24.3000	24.1000	24.3000	-5.668%	5	1,311	+55.144%
2026-04-27	25.7600	25.7600	25.7600	25.7600	-0.155%	4	1,316	+46.351%
2026-04-24	25.8000	25.8000	25.8000	25.8000	+7.905%	10	1,320	+46.124%
2026-04-23	23.9100	23.9100	23.9100	23.9100	+2.092%	14	1,330	+57.675%
2026-04-22	23.3800	23.4200	23.2500	23.4200	+8.026%	109	1,344	+60.974%
2026-04-20	21.3600	21.7000	21.3600	21.6800	-3.430%	926	1,515	+73.893%
2026-04-17	21.4100	22.4500	21.4100	22.4500	+9.246%	6	2,071	+67.929%
2026-04-16	19.6400	21.1500	19.6400	20.5500	+2.750%	28	2,078	+83.455%
2026-04-15	18.2500	20.0000	18.2500	20.0000	+15.075%	4	2,074	+88.500%
2026-04-14	15.9500	18.0500	15.9500	17.3800	+12.930%	18	2,081	+116.916%
2026-04-13	15.0500	15.3900	15.0500	15.3900	+2.600%	13	2,092	+144.964%
2026-04-10	14.3500	15.0000	14.3500	15.0000	-0.067%	11	2,099	+151.333%
2026-04-09	14.2000	15.0100	14.2000	15.0100	+6.529%	8	2,110	+151.166%
2026-04-08	14.4000	14.4000	14.0000	14.0900	+28.091%	119	2,109	+167.566%
2026-04-07	10.5000	11.0000	10.1200	11.0000	-2.222%	55	2,095	+242.727%
2026-04-06	11.3500	11.3500	11.2500	11.2500	+6.132%	5	2,092	+235.111%
2026-04-02	9.6500	11.1100	9.6500	10.6000	-7.018%	172	2,001	+255.660%
2026-04-01	10.8000	11.4000	10.6000	11.4000	+12.648%	176	2,001	+230.702%
2026-03-31	9.1700	10.1200	9.1700	10.1200	+26.500%	11	2,160	+272.530%
2026-03-30	8.4200	8.9100	8.0000	8.0000	-3.614%	56	2,152	+371.250%
2026-03-27	9.6000	9.6000	8.3000	8.3000	-19.024%	33	2,107	+354.217%
2026-03-26	10.8500	10.8500	10.0500	10.2500	-16.327%	45	2,081	+267.805%
2026-03-25	12.3300	12.4200	12.2000	12.2500	+3.376%	103	2,040	+207.755%
2026-03-24	10.5000	11.8500	10.5000	11.8500	-5.200%	101	1,993	+218.143%
2026-03-23	12.5000	12.5000	12.5000	12.5000	+10.816%	1	1,906	+201.600%
2026-03-20	12.6000	12.6000	11.0500	11.2800	-16.753%	93	1,907	+234.220%
2026-03-19	13.5500	13.5500	13.5500	13.5500	-5.245%	1	1,888	+178.229%
2026-03-18	14.3000	14.3000	14.3000	14.3000	-3.051%	1	1,888	+163.636%
2026-03-17	14.7500	14.7500	14.7500	14.7500	+2.218%	1	1,889	+155.593%
2026-03-16	14.3200	14.4300	14.1500	14.4300	+2.632%	930	1,888	+161.261%
2026-03-12	15.0500	15.0500	14.0500	14.0600	-14.581%	17	960	+168.137%
2026-03-10	16.4600	16.4600	16.4600	16.4600	+16.903%	4	947	+129.040%
2026-03-09	14.0800	14.0800	14.0800	14.0800	-0.845%	2	943	+167.756%
2026-03-06	14.6900	15.3000	14.2000	14.2000	-11.250%	10	943	+165.493%
2026-03-05	15.6800	16.0000	15.6700	16.0000	-6.977%	10	952	+135.625%
2026-02-25	16.5800	17.2000	16.5800	17.2000	+8.108%	26	974	+119.186%
2026-02-24	15.3200	15.9100	15.3200	15.9100	+5.017%	3	974	+136.958%
2026-02-19	15.1500	15.1500	15.1500	15.1500	-1.174%	1	973	+148.845%
2026-02-12	15.0000	15.3300	15.0000	15.3300	-9.824%	4	972	+145.923%
2026-02-11	17.0000	17.0000	17.0000	17.0000	+10.677%	8	977	+121.765%
2026-02-05	15.3400	15.6000	15.3400	15.3600	-5.185%	4	985	+145.443%
2026-02-04	16.7400	16.7400	16.2000	16.2000	-15.183%	3	985	+132.716%
2026-02-02	19.1000	19.1000	19.1000	19.1000	-2.051%	1	985	+97.382%
2026-01-30	19.5000	19.5000	19.5000	19.5000	-5.386%	3	986	+93.333%
2026-01-29	19.9000	20.6100	19.9000	20.6100	+1.778%	3	989	+82.921%
2026-01-27	20.2500	20.2500	20.2500	20.2500	+4.922%	1	988	+86.173%
2026-01-22	19.3000	19.3000	19.3000	19.3000	+4.324%	1	989	+95.337%
2026-01-20	18.5000	18.5000	18.5000	18.5000	-9.136%	5	988	+103.784%
2026-01-15	20.3600	20.3600	20.3600	20.3600	-7.455%	2	983	+85.167%
2026-01-13	22.0000	22.0000	22.0000	22.0000	+7.056%	2	985	+71.364%
2026-01-09	20.0000	20.5500	20.0000	20.5500	+0.244%	3	983	+83.455%
2026-01-07	20.5000	20.5000	20.5000	20.5000	+3.015%	1	984	+83.902%
2026-01-06	18.7500	20.0000	18.7500	19.9000	+7.568%	9	985	+89.447%
2026-01-02	20.0000	20.0000	17.8000	18.5000	-2.632%	84	994	+103.784%
2025-12-31	19.0000	19.0000	19.0000	19.0000	-2.813%	1	993	+98.421%
2025-12-30	19.7700	19.8400	19.5500	19.5500	-2.978%	49	993	+92.839%
2025-12-29	20.1500	20.1500	20.1500	20.1500	+10.290%	1	968	+87.097%
2025-12-18	18.2500	18.2700	18.2500	18.2700	+4.221%	7	967	+106.349%
2025-12-17	18.5800	18.5800	17.5300	17.5300	-7.249%	11	966	+115.060%
2025-12-15	19.0000	19.0000	18.9000	18.9000	-2.073%	3	967	+99.471%
2025-12-12	20.5000	20.5000	19.3000	19.3000	-6.128%	10	966	+95.337%
2025-12-11	20.5600	20.5600	20.5600	20.5600	-5.645%	1	962	+83.366%
2025-12-10	21.7900	21.7900	21.7900	21.7900	-3.156%	2	962	+73.015%
2025-12-09	22.5000	22.5000	22.5000	22.5000	+1.810%	1	962	+67.556%
2025-12-05	22.1000	22.1000	22.1000	22.1000	+3.416%	2	961	+70.588%
2025-12-03	21.3700	21.3700	21.3700	21.3700	+3.738%	8	961	+76.416%
2025-12-01	20.6000	20.6000	20.6000	20.6000	+26.769%	2	953	+83.010%
2025-11-21	15.6800	17.3500	15.6800	16.2500	0.000%	3	953	+132.000%
2025-11-20	20.5000	20.5000	16.2500	16.2500	-77.642%	2	952	+132.000%
2025-11-10	72.6800	72.6800	72.6800	72.6800	+1.043%	1	2,095	-48.129%
2025-11-06	71.9300	71.9300	71.9300	71.9300	+6.107%	100	2,095	-47.588%
2025-10-22	67.7900	67.7900	67.7900	67.7900	-2.249%	100	1,995	-44.387%
2025-10-21	69.3500	69.3500	69.3500	69.3500	+3.384%	200	1,895	-45.638%
2025-10-16	66.8000	67.1200	66.8000	67.0800	+3.327%	500	1,695	-43.798%
2025-10-15	64.9200	64.9200	64.9200	64.9200	+2.608%	100	1,209	-41.929%
2025-10-14	60.5500	65.2200	60.5500	63.2700	-2.811%	500	1,109	-40.414%
2025-10-13	63.6100	65.1300	63.6100	65.1000	+25.192%	500	706	-42.089%
2025-07-29	52.0000	52.0000	52.0000	52.0000	+9.705%	1	599	-27.500%
2025-07-16	47.4000	47.4000	47.4000	47.4000	+0.530%	1	600	-20.464%
2025-07-03	48.3500	48.3500	47.1500	47.1500	+4.918%	60	661	-20.042%
2025-06-27	44.9400	44.9400	44.9400	44.9400	+1.974%	1	661	-16.110%
2025-06-26	44.0000	44.0700	43.6000	44.0700	+11.654%	4	662	-14.454%
2025-06-18	39.4700	39.4700	39.4700	39.4700	-2.663%	1	667	-4.484%
2025-06-16	40.0000	40.5500	40.0000	40.5500	+4.916%	2	667	-7.028%
2025-06-04	38.6500	38.6500	38.6500	38.6500	+3.536%	25	693	-2.458%
2025-05-21	36.5000	37.3300	36.5000	37.3300	+5.661%	2	693	+0.991%
2025-05-13	33.5000	35.3300	33.5000	35.3300	+9.449%	544	694	+6.708%
2025-05-12	31.0000	32.2800	31.0000	32.2800	+12.788%	52	731	+16.791%
2025-05-08	27.8000	28.6200	27.8000	28.6200	+14.251%	61	723	+31.726%
2025-05-07	26.1500	26.4900	25.0500	25.0500	-12.991%	32	664	+50.499%
2025-05-02	28.0000	29.1000	27.9000	28.7900	+16.370%	52	656	+30.948%
2025-04-29	24.6700	24.7400	24.6700	24.7400	+16.424%	2	636	+52.385%
2025-04-23	21.2500	21.2500	21.2500	21.2500	+22.903%	1	638	+77.412%
2025-04-22	16.7000	18.0000	16.7000	17.2900	+11.047%	69	637	+118.045%
2025-04-21	16.0000	16.0000	14.4500	15.5700	-9.582%	672	704	+142.132%
2025-04-16	16.6000	17.2200	16.6000	17.2200	-19.608%	5	32	+118.931%
2025-04-15	21.4200	21.4200	21.4200	21.4200	+33.875%	1	32	+76.004%
2025-04-10	19.8700	19.8700	16.0000	16.0000	-15.789%	2	32	+135.625%
2025-04-09	14.1500	19.0000	14.1500	19.0000	+35.714%	23	31	+98.421%
2025-04-08	15.2500	15.3000	14.0000	14.0000	0.000%	31	31	+169.286%