Dark

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

EOD

Sep 30, 2026

36.80+6.852%(+2.36)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	36.8000	36.8000	36.8000	36.8000	+6.852%	128	415	0.000%
2026-09-29	34.4400	34.4400	34.4400	34.4400	+7.056%	8	519	+6.852%
2026-09-21	32.1700	32.1700	32.1700	32.1700	+9.683%	1	528	+14.392%
2026-09-18	29.3300	29.3300	29.3300	29.3300	+13.682%	2	527	+25.469%
2026-09-16	26.0000	26.0000	25.3000	25.8000	-11.614%	7	530	+42.636%
2026-08-31	29.1900	29.1900	29.1900	29.1900	+1.920%	1	529	+26.071%
2026-08-25	28.6300	28.6700	28.6300	28.6400	-17.630%	6	528	+28.492%
2026-08-17	35.9000	35.9000	34.7700	34.7700	+11.407%	3	523	+5.838%
2026-08-06	31.2100	31.2100	31.2100	31.2100	-6.836%	2	522	+17.911%
2026-08-04	33.5000	33.5000	33.5000	33.5000	+55.959%	20	523	+9.851%
2026-07-28	21.4800	21.4800	21.4800	21.4800	-17.984%	1	523	+71.322%
2026-07-24	26.1900	26.1900	26.1900	26.1900	-2.856%	1	522	+40.512%
2026-07-23	26.9600	26.9600	26.9600	26.9600	-12.468%	1	522	+36.499%
2026-07-08	30.8000	30.8000	30.8000	30.8000	-19.624%	140	521	+19.481%
2026-06-30	37.8700	38.3200	37.8700	38.3200	-8.653%	3	661	-3.967%
2026-06-22	41.9500	41.9500	41.9500	41.9500	+2.417%	3	661	-12.277%
2026-06-16	40.9600	40.9600	40.9600	40.9600	+10.078%	10	658	-10.156%
2026-06-12	37.2100	37.2100	37.2100	37.2100	+24.199%	8	661	-1.102%
2026-06-09	29.9600	29.9600	29.9600	29.9600	-12.551%	2	661	+22.830%
2026-06-05	34.2600	34.2600	34.2600	34.2600	-23.782%	1	662	+7.414%
2026-06-04	44.9500	44.9500	44.9500	44.9500	+3.883%	1	662	-18.131%
2026-05-28	43.2700	43.2700	43.2700	43.2700	+13.124%	2	663	-14.953%
2026-05-22	38.2500	38.2500	38.2500	38.2500	+5.372%	1	661	-3.791%
2026-05-18	36.3000	36.3000	36.3000	36.3000	-2.024%	1	661	+1.377%
2026-05-15	37.0500	37.0500	37.0500	37.0500	-5.821%	1	661	-0.675%
2026-05-14	39.3400	39.3400	39.3400	39.3400	+6.411%	5	660	-6.457%
2026-05-13	36.9700	36.9700	36.9700	36.9700	+10.325%	2	665	-0.460%
2026-05-12	34.6000	34.6000	33.5100	33.5100	-3.845%	4	665	+9.818%
2026-05-08	35.4000	35.4000	34.8500	34.8500	+9.868%	3	665	+5.595%
2026-05-06	31.3000	31.7200	31.3000	31.7200	+22.000%	3	667	+16.015%
2026-05-04	26.0000	26.0000	26.0000	26.0000	-2.622%	1	667	+41.538%
2026-05-01	26.7000	26.7000	26.7000	26.7000	+16.849%	9	676	+37.828%
2026-04-28	22.8500	22.8500	22.8500	22.8500	-5.383%	1	678	+61.050%
2026-04-24	22.9900	24.1500	22.8400	24.1500	+6.623%	13	679	+52.381%
2026-04-23	22.5500	22.7000	22.3100	22.6500	+2.027%	14	688	+62.472%
2026-04-22	22.0000	22.2000	22.0000	22.2000	+7.454%	2	688	+65.766%
2026-04-21	20.7500	20.7500	20.4900	20.6600	+0.535%	14	695	+78.122%
2026-04-20	20.7000	20.7000	19.7300	20.5500	-1.533%	3	695	+79.075%
2026-04-17	20.4000	21.1500	20.4000	20.8700	+7.411%	83	694	+76.330%
2026-04-16	19.1300	19.4300	19.1300	19.4300	+10.775%	21	639	+89.398%
2026-04-15	16.7000	17.8900	16.7000	17.5400	+8.272%	10	639	+109.806%
2026-04-14	15.2700	16.2000	15.2700	16.2000	+14.085%	6	644	+127.160%
2026-04-13	13.5500	14.2000	13.5500	14.2000	+3.953%	6	644	+159.155%
2026-04-10	13.8700	13.8700	13.4800	13.6600	+2.399%	4	650	+169.400%
2026-04-09	13.2000	13.4000	12.7000	13.3400	+3.813%	9	647	+175.862%
2026-04-08	12.4000	12.9000	12.2000	12.8500	+24.757%	18	647	+186.381%
2026-04-07	9.5500	10.6000	9.3000	10.3000	-1.057%	25	647	+257.282%
2026-04-06	10.6500	10.6500	10.0000	10.4100	+9.349%	10	638	+253.506%
2026-04-02	8.6000	9.5200	8.6000	9.5200	-4.800%	3	630	+286.555%
2026-04-01	9.8000	10.5100	9.8000	10.0000	+9.290%	25	630	+268.000%
2026-03-31	8.2000	9.1500	7.7500	9.1500	+28.873%	23	613	+302.186%
2026-03-30	8.1500	8.1500	7.1000	7.1000	-7.311%	28	628	+418.310%
2026-03-27	8.7500	8.7500	7.5000	7.6600	-19.368%	231	625	+380.418%
2026-03-26	10.6500	10.6500	9.5000	9.5000	-17.391%	23	650	+287.368%
2026-03-25	10.1500	11.5000	10.1500	11.5000	+7.477%	5	681	+220.000%
2026-03-24	10.6700	10.9600	10.6300	10.7000	-5.727%	25	680	+243.925%
2026-03-23	11.4000	12.1000	11.3400	11.3500	+9.981%	13	666	+224.229%
2026-03-20	11.2000	11.3500	10.2100	10.3200	-13.277%	209	663	+256.589%
2026-03-19	11.8000	11.9000	11.7700	11.9000	-11.852%	3	544	+209.244%
2026-03-17	13.5000	13.5000	13.5000	13.5000	-1.099%	10	545	+172.593%
2026-03-16	13.0000	13.6500	13.0000	13.6500	+10.795%	5	555	+169.597%
2026-03-13	12.5000	12.5000	12.3200	12.3200	-10.725%	12	557	+198.701%
2026-03-12	13.8000	13.8000	13.8000	13.8000	-7.258%	2	547	+166.667%
2026-03-11	14.8800	14.8800	14.8800	14.8800	-0.800%	1	547	+147.312%
2026-03-10	15.0000	15.0000	15.0000	15.0000	+2.459%	2	547	+145.333%
2026-03-09	13.1700	14.6400	13.1700	14.6400	+8.444%	17	549	+151.366%
2026-03-03	13.5000	13.5000	13.5000	13.5000	-5.594%	1	535	+172.593%
2026-02-27	14.3000	14.3000	14.3000	14.3000	-3.378%	2	535	+157.343%
2026-02-26	14.3000	14.8000	14.3000	14.8000	+1.718%	2	533	+148.649%
2026-02-20	14.5500	14.5500	14.5500	14.5500	-0.274%	1	532	+152.921%
2026-02-13	14.7100	14.7100	14.5900	14.5900	-3.377%	4	532	+152.228%
2026-02-06	14.7400	15.1000	14.7400	15.1000	+2.027%	3	532	+143.709%
2026-02-05	14.8000	14.8000	14.8000	14.8000	-7.788%	1	532	+148.649%
2026-02-04	16.0500	16.0500	16.0500	16.0500	-9.577%	2	531	+129.283%
2026-01-23	17.7500	17.7500	17.7500	17.7500	-0.281%	4	531	+107.324%
2026-01-21	17.8000	17.8000	17.8000	17.8000	+2.299%	1	531	+106.742%
2026-01-14	17.7000	17.7000	17.4000	17.4000	-12.956%	13	531	+111.494%
2026-01-12	19.9900	19.9900	19.9900	19.9900	+6.330%	2	520	+84.092%
2025-12-30	18.4500	18.8000	18.4500	18.8000	+1.622%	4	520	+95.745%
2025-12-29	18.5000	18.5000	18.5000	18.5000	+1.370%	2	524	+98.919%
2025-12-19	18.2500	18.2500	18.2500	18.2500	+4.286%	2	526	+101.644%
2025-12-12	17.5000	17.5000	17.5000	17.5000	-18.224%	4	525	+110.286%
2025-12-05	21.0200	21.4000	21.0200	21.4000	+4.390%	7	525	+71.963%
2025-12-03	20.5000	20.5000	20.5000	20.5000	+7.442%	8	532	+79.512%
2025-12-01	19.0800	19.0800	19.0800	19.0800	-1.395%	1	532	+92.872%
2025-11-26	19.3500	19.3500	19.3500	19.3500	+15.179%	2	533	+90.181%
2025-11-25	16.7600	16.8000	16.7600	16.8000	-1.869%	2	533	+119.048%
2025-11-24	17.1200	17.1200	17.1200	17.1200	+13.003%	8	532	+114.953%
2025-11-21	15.1500	15.1500	15.1500	15.1500	-7.055%	2	540	+142.904%
2025-11-20	16.3000	16.3000	16.3000	16.3000	-73.857%	1	538	+125.767%
2025-11-14	62.3500	62.3500	62.3500	62.3500	-16.867%	1	113	-40.978%
2025-11-04	75.0000	75.0000	75.0000	75.0000	+25.586%	1	112	-50.933%
2025-10-14	59.7200	59.7200	59.7200	59.7200	-5.730%	1	113	-38.379%
2025-10-13	63.3500	63.3500	63.3500	63.3500	+13.530%	1	112	-41.910%
2025-09-12	55.8000	55.8000	55.8000	55.8000	+12.048%	1	113	-34.050%
2025-08-29	50.2200	50.2200	49.8000	49.8000	-1.678%	4	116	-26.104%
2025-08-26	50.6500	50.6500	50.6500	50.6500	-2.031%	1	115	-27.345%
2025-08-22	51.6000	51.7000	51.0000	51.7000	+0.977%	4	115	-28.820%
2025-08-19	51.2000	51.2000	51.2000	51.2000	+2.400%	1	111	-28.125%
2025-08-06	50.0000	50.0000	50.0000	50.0000	+2.543%	1	112	-26.400%
2025-08-05	48.5000	48.7600	48.5000	48.7600	+6.000%	2	113	-24.528%
2025-08-01	46.0000	46.0000	46.0000	46.0000	-6.122%	1	114	-20.000%
2025-07-28	49.0000	49.0000	49.0000	49.0000	+1.935%	1	113	-24.898%
2025-07-22	48.0700	48.0700	48.0700	48.0700	-1.898%	1	113	-23.445%
2025-07-18	49.0000	49.0000	49.0000	49.0000	+2.083%	1	114	-24.898%
2025-07-17	48.0000	48.0000	48.0000	48.0000	+2.128%	1	113	-23.333%
2025-07-15	47.0000	47.0000	47.0000	47.0000	+0.967%	1	114	-21.702%
2025-07-14	46.1000	46.5500	45.9700	46.5500	+2.987%	138	113	-20.945%
2025-07-07	45.2000	45.2000	45.2000	45.2000	+5.979%	1	114	-18.584%
2025-06-27	42.6500	42.6500	42.6500	42.6500	+10.779%	1	114	-13.716%
2025-06-09	38.5000	38.5000	38.5000	38.5000	+0.365%	1	114	-4.416%
2025-06-06	38.3600	38.3600	38.3600	38.3600	+14.099%	4	113	-4.067%
2025-06-02	33.6200	33.6200	33.6200	33.6200	+2.313%	20	113	+9.459%
2025-05-21	36.1400	36.1400	32.8600	32.8600	-8.161%	2	104	+11.990%
2025-05-16	35.7800	35.7800	35.7800	35.7800	+1.504%	2	104	+2.851%
2025-05-15	35.0000	35.5000	35.0000	35.2500	+1.585%	21	103	+4.397%
2025-05-14	34.6400	34.7000	34.6400	34.7000	+0.813%	4	124	+6.052%
2025-05-13	33.4000	34.4200	33.3500	34.4200	+10.144%	22	128	+6.915%
2025-05-12	31.0000	31.7000	30.1000	31.2500	+17.129%	44	130	+17.760%
2025-05-05	26.5100	26.6800	26.5100	26.6800	-1.659%	30	108	+37.931%
2025-05-02	26.8500	27.1300	26.8500	27.1300	+5.977%	4	91	+35.643%
2025-05-01	25.9000	26.5000	25.6000	25.6000	+25.000%	8	93	+43.750%
2025-04-30	20.4800	20.4800	20.4800	20.4800	-12.851%	1	100	+79.688%
2025-04-29	22.0000	23.5000	22.0000	23.5000	+2.397%	8	101	+56.596%
2025-04-25	21.3300	22.9500	21.2500	22.9500	+8.051%	10	109	+60.349%
2025-04-24	20.7000	21.2400	20.4700	21.2400	+8.202%	18	109	+73.258%
2025-04-23	20.2000	20.2000	19.5000	19.6300	+19.259%	23	122	+87.468%
2025-04-22	16.1500	16.8500	15.9200	16.4600	+18.077%	19	108	+123.572%
2025-04-21	15.1800	15.5000	13.9400	13.9400	-18.000%	8	100	+163.989%
2025-04-16	18.2500	18.2500	15.8100	17.0000	-12.821%	68	94	+116.471%
2025-04-14	19.5000	19.5000	19.5000	19.5000	+6.151%	1	35	+88.718%
2025-04-11	17.5000	18.3700	17.2000	18.3700	+8.698%	6	35	+100.327%
2025-04-10	18.0500	18.0500	16.0000	16.9000	-19.524%	7	36	+117.751%
2025-04-09	14.6500	21.0000	14.6500	21.0000	+59.091%	33	33	+75.238%
2025-04-08	16.0000	16.2500	13.2000	13.2000	0.000%	12	12	+178.788%