Dark

TQQQ20270115C44
TQQQ Jan 15 2027 44.00 Call (TQQQ270115C00044000)
option OPRA

EOD

Aug 6, 2026

31.21-6.836%(-2.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	31.2100	31.2100	31.2100	31.2100	-6.836%	2	522	0.000%
2026-08-04	33.5000	33.5000	33.5000	33.5000	+55.959%	20	523	-6.836%
2026-07-28	21.4800	21.4800	21.4800	21.4800	-17.984%	1	523	+45.298%
2026-07-24	26.1900	26.1900	26.1900	26.1900	-2.856%	1	522	+19.168%
2026-07-23	26.9600	26.9600	26.9600	26.9600	-12.468%	1	522	+15.764%
2026-07-08	30.8000	30.8000	30.8000	30.8000	-19.624%	140	521	+1.331%
2026-06-30	37.8700	38.3200	37.8700	38.3200	-8.653%	3	661	-18.554%
2026-06-22	41.9500	41.9500	41.9500	41.9500	+2.417%	3	661	-25.602%
2026-06-16	40.9600	40.9600	40.9600	40.9600	+10.078%	10	658	-23.804%
2026-06-12	37.2100	37.2100	37.2100	37.2100	+24.199%	8	661	-16.125%
2026-06-09	29.9600	29.9600	29.9600	29.9600	-12.551%	2	661	+4.172%
2026-06-05	34.2600	34.2600	34.2600	34.2600	-23.782%	1	662	-8.903%
2026-06-04	44.9500	44.9500	44.9500	44.9500	+3.883%	1	662	-30.567%
2026-05-28	43.2700	43.2700	43.2700	43.2700	+13.124%	2	663	-27.872%
2026-05-22	38.2500	38.2500	38.2500	38.2500	+5.372%	1	661	-18.405%
2026-05-18	36.3000	36.3000	36.3000	36.3000	-2.024%	1	661	-14.022%
2026-05-15	37.0500	37.0500	37.0500	37.0500	-5.821%	1	661	-15.762%
2026-05-14	39.3400	39.3400	39.3400	39.3400	+6.411%	5	660	-20.666%
2026-05-13	36.9700	36.9700	36.9700	36.9700	+10.325%	2	665	-15.580%
2026-05-12	34.6000	34.6000	33.5100	33.5100	-3.845%	4	665	-6.864%
2026-05-08	35.4000	35.4000	34.8500	34.8500	+9.868%	3	665	-10.445%
2026-05-06	31.3000	31.7200	31.3000	31.7200	+22.000%	3	667	-1.608%
2026-05-04	26.0000	26.0000	26.0000	26.0000	-2.622%	1	667	+20.038%
2026-05-01	26.7000	26.7000	26.7000	26.7000	+16.849%	9	676	+16.891%
2026-04-28	22.8500	22.8500	22.8500	22.8500	-5.383%	1	678	+36.586%
2026-04-24	22.9900	24.1500	22.8400	24.1500	+6.623%	13	679	+29.234%
2026-04-23	22.5500	22.7000	22.3100	22.6500	+2.027%	14	688	+37.792%
2026-04-22	22.0000	22.2000	22.0000	22.2000	+7.454%	2	688	+40.586%
2026-04-21	20.7500	20.7500	20.4900	20.6600	+0.535%	14	695	+51.065%
2026-04-20	20.7000	20.7000	19.7300	20.5500	-1.533%	3	695	+51.873%
2026-04-17	20.4000	21.1500	20.4000	20.8700	+7.411%	83	694	+49.545%
2026-04-16	19.1300	19.4300	19.1300	19.4300	+10.775%	21	639	+60.628%
2026-04-15	16.7000	17.8900	16.7000	17.5400	+8.272%	10	639	+77.936%
2026-04-14	15.2700	16.2000	15.2700	16.2000	+14.085%	6	644	+92.654%
2026-04-13	13.5500	14.2000	13.5500	14.2000	+3.953%	6	644	+119.789%
2026-04-10	13.8700	13.8700	13.4800	13.6600	+2.399%	4	650	+128.477%
2026-04-09	13.2000	13.4000	12.7000	13.3400	+3.813%	9	647	+133.958%
2026-04-08	12.4000	12.9000	12.2000	12.8500	+24.757%	18	647	+142.879%
2026-04-07	9.5500	10.6000	9.3000	10.3000	-1.057%	25	647	+203.010%
2026-04-06	10.6500	10.6500	10.0000	10.4100	+9.349%	10	638	+199.808%
2026-04-02	8.6000	9.5200	8.6000	9.5200	-4.800%	3	630	+227.836%
2026-04-01	9.8000	10.5100	9.8000	10.0000	+9.290%	25	630	+212.100%
2026-03-31	8.2000	9.1500	7.7500	9.1500	+28.873%	23	613	+241.093%
2026-03-30	8.1500	8.1500	7.1000	7.1000	-7.311%	28	628	+339.577%
2026-03-27	8.7500	8.7500	7.5000	7.6600	-19.368%	231	625	+307.441%
2026-03-26	10.6500	10.6500	9.5000	9.5000	-17.391%	23	650	+228.526%
2026-03-25	10.1500	11.5000	10.1500	11.5000	+7.477%	5	681	+171.391%
2026-03-24	10.6700	10.9600	10.6300	10.7000	-5.727%	25	680	+191.682%
2026-03-23	11.4000	12.1000	11.3400	11.3500	+9.981%	13	666	+174.978%
2026-03-20	11.2000	11.3500	10.2100	10.3200	-13.277%	209	663	+202.422%
2026-03-19	11.8000	11.9000	11.7700	11.9000	-11.852%	3	544	+162.269%
2026-03-17	13.5000	13.5000	13.5000	13.5000	-1.099%	10	545	+131.185%
2026-03-16	13.0000	13.6500	13.0000	13.6500	+10.795%	5	555	+128.645%
2026-03-13	12.5000	12.5000	12.3200	12.3200	-10.725%	12	557	+153.328%
2026-03-12	13.8000	13.8000	13.8000	13.8000	-7.258%	2	547	+126.159%
2026-03-11	14.8800	14.8800	14.8800	14.8800	-0.800%	1	547	+109.745%
2026-03-10	15.0000	15.0000	15.0000	15.0000	+2.459%	2	547	+108.067%
2026-03-09	13.1700	14.6400	13.1700	14.6400	+8.444%	17	549	+113.183%
2026-03-03	13.5000	13.5000	13.5000	13.5000	-5.594%	1	535	+131.185%
2026-02-27	14.3000	14.3000	14.3000	14.3000	-3.378%	2	535	+118.252%
2026-02-26	14.3000	14.8000	14.3000	14.8000	+1.718%	2	533	+110.878%
2026-02-20	14.5500	14.5500	14.5500	14.5500	-0.274%	1	532	+114.502%
2026-02-13	14.7100	14.7100	14.5900	14.5900	-3.377%	4	532	+113.914%
2026-02-06	14.7400	15.1000	14.7400	15.1000	+2.027%	3	532	+106.689%
2026-02-05	14.8000	14.8000	14.8000	14.8000	-7.788%	1	532	+110.878%
2026-02-04	16.0500	16.0500	16.0500	16.0500	-9.577%	2	531	+94.455%
2026-01-23	17.7500	17.7500	17.7500	17.7500	-0.281%	4	531	+75.831%
2026-01-21	17.8000	17.8000	17.8000	17.8000	+2.299%	1	531	+75.337%
2026-01-14	17.7000	17.7000	17.4000	17.4000	-12.956%	13	531	+79.368%
2026-01-12	19.9900	19.9900	19.9900	19.9900	+6.330%	2	520	+56.128%
2025-12-30	18.4500	18.8000	18.4500	18.8000	+1.622%	4	520	+66.011%
2025-12-29	18.5000	18.5000	18.5000	18.5000	+1.370%	2	524	+68.703%
2025-12-19	18.2500	18.2500	18.2500	18.2500	+4.286%	2	526	+71.014%
2025-12-12	17.5000	17.5000	17.5000	17.5000	-18.224%	4	525	+78.343%
2025-12-05	21.0200	21.4000	21.0200	21.4000	+4.390%	7	525	+45.841%
2025-12-03	20.5000	20.5000	20.5000	20.5000	+7.442%	8	532	+52.244%
2025-12-01	19.0800	19.0800	19.0800	19.0800	-1.395%	1	532	+63.574%
2025-11-26	19.3500	19.3500	19.3500	19.3500	+15.179%	2	533	+61.292%
2025-11-25	16.7600	16.8000	16.7600	16.8000	-1.869%	2	533	+85.774%
2025-11-24	17.1200	17.1200	17.1200	17.1200	+13.003%	8	532	+82.301%
2025-11-21	15.1500	15.1500	15.1500	15.1500	-7.055%	2	540	+106.007%
2025-11-20	16.3000	16.3000	16.3000	16.3000	-73.857%	1	538	+91.472%
2025-11-14	62.3500	62.3500	62.3500	62.3500	-16.867%	1	113	-49.944%
2025-11-04	75.0000	75.0000	75.0000	75.0000	+25.586%	1	112	-58.387%
2025-10-14	59.7200	59.7200	59.7200	59.7200	-5.730%	1	113	-47.739%
2025-10-13	63.3500	63.3500	63.3500	63.3500	+13.530%	1	112	-50.734%
2025-09-12	55.8000	55.8000	55.8000	55.8000	+12.048%	1	113	-44.068%
2025-08-29	50.2200	50.2200	49.8000	49.8000	-1.678%	4	116	-37.329%
2025-08-26	50.6500	50.6500	50.6500	50.6500	-2.031%	1	115	-38.381%
2025-08-22	51.6000	51.7000	51.0000	51.7000	+0.977%	4	115	-39.632%
2025-08-19	51.2000	51.2000	51.2000	51.2000	+2.400%	1	111	-39.043%
2025-08-06	50.0000	50.0000	50.0000	50.0000	+2.543%	1	112	-37.580%
2025-08-05	48.5000	48.7600	48.5000	48.7600	+6.000%	2	113	-35.993%
2025-08-01	46.0000	46.0000	46.0000	46.0000	-6.122%	1	114	-32.152%
2025-07-28	49.0000	49.0000	49.0000	49.0000	+1.935%	1	113	-36.306%
2025-07-22	48.0700	48.0700	48.0700	48.0700	-1.898%	1	113	-35.074%
2025-07-18	49.0000	49.0000	49.0000	49.0000	+2.083%	1	114	-36.306%
2025-07-17	48.0000	48.0000	48.0000	48.0000	+2.128%	1	113	-34.979%
2025-07-15	47.0000	47.0000	47.0000	47.0000	+0.967%	1	114	-33.596%
2025-07-14	46.1000	46.5500	45.9700	46.5500	+2.987%	138	113	-32.954%
2025-07-07	45.2000	45.2000	45.2000	45.2000	+5.979%	1	114	-30.951%
2025-06-27	42.6500	42.6500	42.6500	42.6500	+10.779%	1	114	-26.823%
2025-06-09	38.5000	38.5000	38.5000	38.5000	+0.365%	1	114	-18.935%
2025-06-06	38.3600	38.3600	38.3600	38.3600	+14.099%	4	113	-18.639%
2025-06-02	33.6200	33.6200	33.6200	33.6200	+2.313%	20	113	-7.168%
2025-05-21	36.1400	36.1400	32.8600	32.8600	-8.161%	2	104	-5.021%
2025-05-16	35.7800	35.7800	35.7800	35.7800	+1.504%	2	104	-12.772%
2025-05-15	35.0000	35.5000	35.0000	35.2500	+1.585%	21	103	-11.461%
2025-05-14	34.6400	34.7000	34.6400	34.7000	+0.813%	4	124	-10.058%
2025-05-13	33.4000	34.4200	33.3500	34.4200	+10.144%	22	128	-9.326%
2025-05-12	31.0000	31.7000	30.1000	31.2500	+17.129%	44	130	-0.128%
2025-05-05	26.5100	26.6800	26.5100	26.6800	-1.659%	30	108	+16.979%
2025-05-02	26.8500	27.1300	26.8500	27.1300	+5.977%	4	91	+15.039%
2025-05-01	25.9000	26.5000	25.6000	25.6000	+25.000%	8	93	+21.914%
2025-04-30	20.4800	20.4800	20.4800	20.4800	-12.851%	1	100	+52.393%
2025-04-29	22.0000	23.5000	22.0000	23.5000	+2.397%	8	101	+32.809%
2025-04-25	21.3300	22.9500	21.2500	22.9500	+8.051%	10	109	+35.991%
2025-04-24	20.7000	21.2400	20.4700	21.2400	+8.202%	18	109	+46.940%
2025-04-23	20.2000	20.2000	19.5000	19.6300	+19.259%	23	122	+58.991%
2025-04-22	16.1500	16.8500	15.9200	16.4600	+18.077%	19	108	+89.611%
2025-04-21	15.1800	15.5000	13.9400	13.9400	-18.000%	8	100	+123.888%
2025-04-16	18.2500	18.2500	15.8100	17.0000	-12.821%	68	94	+83.588%
2025-04-14	19.5000	19.5000	19.5000	19.5000	+6.151%	1	35	+60.051%
2025-04-11	17.5000	18.3700	17.2000	18.3700	+8.698%	6	35	+69.897%
2025-04-10	18.0500	18.0500	16.0000	16.9000	-19.524%	7	36	+84.675%
2025-04-09	14.6500	21.0000	14.6500	21.0000	+59.091%	33	33	+48.619%
2025-04-08	16.0000	16.2500	13.2000	13.2000	0.000%	12	12	+136.439%