Dark

TQQQ20270115C43
TQQQ Jan 15 2027 43.00 Call (TQQQ270115C00043000)
option OPRA

EOD

Sep 28, 2026

34.95-8.627%(-3.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	34.9500	34.9500	34.9500	34.9500	-8.627%	12	928	0.000%
2026-09-25	38.2500	38.2500	38.2500	38.2500	-1.290%	2	916	-8.627%
2026-09-22	38.1000	38.7500	38.1000	38.7500	+6.956%	18	918	-9.806%
2026-09-21	36.2300	36.2300	36.2300	36.2300	+32.954%	2	925	-3.533%
2026-09-15	27.2500	27.2500	27.2500	27.2500	-8.249%	1	926	+28.257%
2026-09-11	29.7600	30.7500	29.7000	29.7000	-4.502%	3	926	+17.677%
2026-09-04	31.1000	31.1000	31.1000	31.1000	+2.303%	1	924	+12.379%
2026-09-03	30.4000	30.4000	30.4000	30.4000	-1.618%	5	924	+14.967%
2026-08-28	30.9000	30.9000	30.9000	30.9000	-2.677%	18	929	+13.107%
2026-08-27	31.5100	31.7500	31.1100	31.7500	+10.820%	73	984	+10.079%
2026-08-24	28.6600	28.6600	28.6500	28.6500	-5.132%	2	987	+21.990%
2026-08-20	30.2000	30.2000	30.2000	30.2000	-6.211%	1	987	+15.728%
2026-08-19	32.2000	32.2000	32.2000	32.2000	-2.306%	2	988	+8.540%
2026-08-18	32.9600	32.9600	32.9600	32.9600	-2.830%	4	990	+6.038%
2026-08-10	33.9200	33.9200	33.9200	33.9200	+1.770%	1	986	+3.037%
2026-08-07	33.2500	33.9500	33.2200	33.3300	+1.927%	4	987	+4.860%
2026-08-06	32.7000	32.7000	32.7000	32.7000	-2.967%	1	988	+6.881%
2026-08-05	33.8500	33.8500	33.7000	33.7000	-2.798%	5	987	+3.709%
2026-08-04	31.7500	34.6700	31.7500	34.6700	+64.235%	8	985	+0.808%
2026-07-29	21.1100	21.1100	21.1100	21.1100	-30.513%	1	979	+65.561%
2026-07-20	30.3800	30.3800	30.3800	30.3800	+2.393%	1	979	+15.043%
2026-07-17	29.9000	29.9000	29.6700	29.6700	-15.997%	8	979	+17.796%
2026-07-15	34.3500	35.3200	34.3500	35.3200	+0.113%	4	979	-1.048%
2026-07-13	35.2800	35.2800	35.2800	35.2800	-2.271%	1	980	-0.935%
2026-07-06	36.1000	36.1000	36.1000	36.1000	-11.951%	1	981	-3.186%
2026-06-30	40.2000	41.0000	40.2000	41.0000	+22.206%	5	982	-14.756%
2026-06-26	33.5500	33.5500	33.5500	33.5500	-2.015%	24	984	+4.173%
2026-06-24	34.2400	34.2400	34.2400	34.2400	-10.833%	1	1,008	+2.074%
2026-06-23	38.4000	38.4000	38.4000	38.4000	-10.677%	2	1,008	-8.984%
2026-06-22	45.0800	45.0800	42.9900	42.9900	+1.153%	7	1,008	-18.702%
2026-06-18	42.5000	42.5000	42.5000	42.5000	-3.737%	15	1,011	-17.765%
2026-06-15	44.1500	44.1500	44.1500	44.1500	+10.375%	1	1,011	-20.838%
2026-06-12	40.0000	40.0000	40.0000	40.0000	+15.274%	1	1,011	-12.625%
2026-06-10	34.7000	34.7000	34.7000	34.7000	-8.201%	2	1,011	+0.720%
2026-06-09	37.8000	37.8000	37.8000	37.8000	+2.162%	1	1,012	-7.540%
2026-06-05	40.8500	40.8500	37.0000	37.0000	-17.833%	107	1,013	-5.541%
2026-06-04	45.0300	45.0300	45.0300	45.0300	-2.953%	1	1,117	-22.385%
2026-06-03	46.4000	46.4000	46.4000	46.4000	+0.564%	2	1,117	-24.677%
2026-06-01	46.1400	46.1400	46.1400	46.1400	+2.830%	1	1,117	-24.252%
2026-05-29	44.8700	44.8700	44.8700	44.8700	+7.783%	1	1,117	-22.108%
2026-05-27	41.6300	41.6300	41.6300	41.6300	-1.046%	1	1,117	-16.046%
2026-05-26	41.4700	42.0700	41.4700	42.0700	+7.872%	6	1,117	-16.924%
2026-05-22	39.0000	39.0000	39.0000	39.0000	+5.008%	1	1,117	-10.385%
2026-05-20	37.1400	37.1400	37.1400	37.1400	+5.362%	1	1,117	-5.897%
2026-05-19	35.2500	35.2500	35.2500	35.2500	+1.003%	3	1,117	-0.851%
2026-05-18	34.9000	34.9000	34.9000	34.9000	-6.309%	1	1,117	+0.143%
2026-05-15	37.2500	37.2500	37.2500	37.2500	-3.447%	2	1,117	-6.174%
2026-05-13	37.6900	38.5800	37.6900	38.5800	+12.741%	4	1,116	-9.409%
2026-05-12	35.0000	35.0000	34.2200	34.2200	-5.860%	11	1,120	+2.133%
2026-05-08	34.4900	36.3500	34.4800	36.3500	+8.767%	8	1,120	-3.851%
2026-05-07	34.2100	34.2100	33.4200	33.4200	+6.264%	6	1,123	+4.578%
2026-05-06	31.4500	31.4500	31.4500	31.4500	+17.132%	6	1,118	+11.129%
2026-05-04	27.0000	27.0000	26.8500	26.8500	+0.187%	4	1,124	+30.168%
2026-05-01	26.9500	27.8000	26.8000	26.8000	+8.458%	32	1,123	+30.410%
2026-04-30	24.7100	24.7100	24.7100	24.7100	+3.562%	1	1,123	+41.441%
2026-04-29	23.8600	23.8600	23.8600	23.8600	-5.205%	1	1,123	+46.479%
2026-04-24	24.0000	25.2200	24.0000	25.1700	+13.634%	5	1,124	+38.856%
2026-04-23	22.5800	22.8000	22.1500	22.1500	+1.142%	27	1,125	+57.788%
2026-04-22	21.9000	21.9000	21.9000	21.9000	+4.935%	1	1,145	+59.589%
2026-04-21	21.4300	21.4300	20.8000	20.8700	+0.821%	35	1,164	+67.465%
2026-04-20	21.2500	21.2500	20.7000	20.7000	-3.721%	17	1,164	+68.841%
2026-04-17	20.9000	21.6500	20.9000	21.5000	+13.039%	602	1,165	+62.558%
2026-04-15	18.4000	19.0200	18.4000	19.0200	+12.080%	3	1,729	+83.754%
2026-04-14	16.2500	17.0100	16.2500	16.9700	+18.506%	165	1,730	+105.952%
2026-04-13	14.3200	14.3200	14.3200	14.3200	+0.070%	3	1,743	+144.064%
2026-04-10	14.5000	14.5000	14.0000	14.3100	+2.214%	6	1,746	+144.235%
2026-04-09	14.0200	14.1500	13.8500	14.0000	+7.610%	307	1,747	+149.643%
2026-04-08	13.5000	13.6000	13.0100	13.0100	+24.498%	77	1,987	+168.640%
2026-04-07	10.3100	10.6500	9.5000	10.4500	-4.304%	114	2,071	+234.450%
2026-04-06	10.5000	11.0500	10.5000	10.9200	+4.698%	64	2,048	+220.055%
2026-04-02	9.2300	10.8500	9.2300	10.4300	-2.066%	21	1,985	+235.091%
2026-04-01	10.4500	11.2000	10.4000	10.6500	+12.342%	246	1,985	+228.169%
2026-03-31	8.1400	9.4800	8.0000	9.4800	+17.764%	587	1,764	+268.671%
2026-03-30	8.1500	8.1500	7.9000	8.0500	-7.789%	5	1,232	+334.161%
2026-03-27	9.2500	9.2500	8.7300	8.7300	-9.346%	18	1,229	+300.344%
2026-03-26	10.5700	10.9400	9.5300	9.6300	-17.692%	31	1,224	+262.928%
2026-03-25	11.7600	11.8500	11.1000	11.7000	+6.364%	26	1,307	+198.718%
2026-03-24	11.4000	11.5100	11.0000	11.0000	-9.091%	40	1,332	+217.727%
2026-03-23	11.7500	12.6200	11.7500	12.1000	+9.009%	33	1,331	+188.843%
2026-03-20	11.6700	11.6700	10.6500	11.1000	-8.642%	399	1,353	+214.865%
2026-03-19	12.4500	12.6200	12.1500	12.1500	-12.211%	11	1,092	+187.654%
2026-03-18	13.8400	13.8400	13.8400	13.8400	+7.956%	1	1,083	+152.529%
2026-03-13	12.8200	12.8200	12.8200	12.8200	-5.735%	1	1,083	+172.621%
2026-03-12	14.1800	14.1800	13.6000	13.6000	-0.730%	10	1,083	+156.985%
2026-03-09	13.7000	13.7000	13.7000	13.7000	-7.806%	2	1,124	+155.109%
2026-03-05	15.4000	15.4000	14.8600	14.8600	+1.088%	46	1,124	+135.195%
2026-03-02	14.7000	14.7000	14.7000	14.7000	-2.196%	2	1,082	+137.755%
2026-02-13	15.0300	15.0300	15.0300	15.0300	+1.760%	2	1,080	+132.535%
2026-02-12	14.7700	14.7700	14.7700	14.7700	-10.158%	2	1,080	+136.628%
2026-02-11	16.4400	16.4400	16.4400	16.4400	+1.481%	1	1,080	+112.591%
2026-02-09	16.2000	16.2000	16.2000	16.2000	+3.185%	1	1,080	+115.741%
2026-02-06	15.7000	15.7000	15.7000	15.7000	+8.276%	1	1,081	+122.611%
2026-02-05	14.6500	14.6500	14.5000	14.5000	-7.937%	2	1,082	+141.034%
2026-02-04	15.3300	15.7500	15.3300	15.7500	-20.213%	21	1,081	+121.905%
2026-01-15	19.8000	19.8000	19.7400	19.7400	+1.231%	36	1,062	+77.052%
2026-01-08	19.5000	19.5000	19.5000	19.5000	+0.984%	20	1,098	+79.231%
2026-01-06	19.3100	19.3100	19.3100	19.3100	+6.981%	1	1,098	+80.994%
2026-01-05	18.0500	18.0500	18.0500	18.0500	+0.278%	50	1,097	+93.629%
2026-01-02	18.0000	18.0000	18.0000	18.0000	-9.091%	5	1,097	+94.167%
2025-12-23	20.1100	20.1100	19.8000	19.8000	+4.211%	2	1,097	+76.515%
2025-12-22	19.0000	19.0000	19.0000	19.0000	+9.510%	5	1,097	+83.947%
2025-12-18	17.3500	17.3500	17.3500	17.3500	-20.957%	2	1,096	+101.441%
2025-12-11	21.9500	21.9500	21.9500	21.9500	+7.073%	1	1,095	+59.226%
2025-12-04	20.5000	20.5000	20.5000	20.5000	+1.535%	2	1,095	+70.488%
2025-12-01	20.1500	20.1900	20.1500	20.1900	+6.263%	3	1,093	+73.105%
2025-11-25	19.0000	19.0000	19.0000	19.0000	+51.154%	3	1,094	+83.947%
2025-11-20	12.5700	12.5700	12.5700	12.5700	-79.726%	2	1,091	+178.043%
2025-11-17	63.0000	63.0000	62.0000	62.0000	-13.129%	6	200	-43.629%
2025-11-10	71.1600	71.3700	71.1200	71.3700	+6.221%	30	206	-51.030%
2025-10-06	67.1900	67.1900	67.1900	67.1900	+8.023%	10	186	-47.983%
2025-09-26	62.2000	62.2000	62.2000	62.2000	+22.779%	1	176	-43.810%
2025-08-29	50.6600	50.6600	50.6600	50.6600	-3.394%	1	178	-31.011%
2025-08-28	52.4400	52.4400	52.4400	52.4400	+2.123%	1	178	-33.352%
2025-08-19	51.3500	51.3500	51.3500	51.3500	-4.872%	1	178	-31.938%
2025-08-08	53.2500	54.7000	53.2500	53.9800	+8.176%	12	177	-35.254%
2025-08-04	49.4000	49.9000	49.4000	49.9000	+8.573%	4	177	-29.960%
2025-07-11	45.9600	45.9600	45.9600	45.9600	+2.544%	1	177	-23.956%
2025-06-27	44.8200	44.8200	44.8200	44.8200	+13.039%	1	178	-22.021%
2025-06-12	39.6900	39.6900	39.6500	39.6500	-3.293%	80	179	-11.854%
2025-06-11	41.0000	41.0000	41.0000	41.0000	+4.725%	1	223	-14.756%
2025-06-10	39.1500	39.1500	39.1500	39.1500	-0.382%	80	224	-10.728%
2025-06-05	39.3000	39.3000	39.3000	39.3000	+2.078%	1	144	-11.069%
2025-06-04	38.5000	38.5000	38.5000	38.5000	+6.944%	1	146	-9.221%
2025-05-28	36.0000	36.0000	36.0000	36.0000	-2.703%	4	146	-2.917%
2025-05-21	37.0000	37.0000	37.0000	37.0000	+5.563%	1	150	-5.541%
2025-05-14	35.0500	35.0500	35.0500	35.0500	+3.545%	1	149	-0.285%
2025-05-13	33.8500	33.8500	33.8500	33.8500	+7.290%	20	150	+3.250%
2025-05-12	31.9500	31.9500	31.3700	31.5500	+22.003%	80	150	+10.777%
2025-05-06	25.0000	25.8600	25.0000	25.8600	-6.168%	29	79	+35.151%
2025-05-02	28.0000	28.0000	27.5000	27.5600	-0.505%	124	65	+26.814%
2025-05-01	27.7000	27.7000	27.7000	27.7000	+20.435%	1	103	+26.173%
2025-04-28	22.2000	23.0000	22.2000	23.0000	+5.505%	4	102	+51.957%
2025-04-25	21.8000	21.8000	21.8000	21.8000	-0.909%	2	106	+60.321%
2025-04-24	22.0000	22.0000	22.0000	22.0000	+4.364%	10	105	+58.864%
2025-04-23	20.0000	21.0800	20.0000	21.0800	+32.579%	12	115	+65.797%
2025-04-22	15.9000	15.9000	15.9000	15.9000	+13.978%	1	113	+119.811%
2025-04-21	15.6000	15.6000	13.9500	13.9500	-19.364%	35	113	+150.538%
2025-04-17	19.5000	19.5000	17.0000	17.3000	+4.848%	7	79	+102.023%
2025-04-16	19.3500	19.3500	15.9000	16.5000	-19.434%	38	79	+111.818%
2025-04-14	20.4800	20.4800	20.4800	20.4800	+5.949%	1	41	+70.654%
2025-04-11	18.4000	19.3300	18.4000	19.3300	+10.457%	8	42	+80.807%
2025-04-10	16.5000	17.5000	16.3500	17.5000	0.000%	49	45	+99.714%