Dark

TQQQ20270115C46
TQQQ Jan 15 2027 46.00 Call (TQQQ270115C00046000)
option OPRA

EOD

Sep 30, 2026

34.94-2.944%(-1.06)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	34.9500	34.9500	34.9400	34.9400	-2.944%	30	1,677	0.000%
2026-09-22	35.6500	36.0000	35.6500	36.0000	+13.136%	14	1,677	-2.944%
2026-09-21	31.8200	31.8200	31.8200	31.8200	+17.852%	14	1,681	+9.805%
2026-09-17	27.0000	27.0000	27.0000	27.0000	+4.408%	1	1,681	+29.407%
2026-09-16	25.8300	25.8700	25.8300	25.8600	-7.807%	3	1,681	+35.112%
2026-09-09	28.0500	28.0500	28.0500	28.0500	-2.604%	1	1,681	+24.563%
2026-08-27	28.8000	28.8000	28.8000	28.8000	+6.984%	1	1,682	+21.319%
2026-08-25	27.0200	27.1500	26.9200	26.9200	-3.478%	6	1,682	+29.792%
2026-08-20	27.8900	27.8900	27.8900	27.8900	-4.877%	1	1,682	+25.278%
2026-08-19	29.3200	29.3200	29.3200	29.3200	-0.778%	1	1,682	+19.168%
2026-08-18	29.5500	29.5500	29.5500	29.5500	-10.752%	6	1,683	+18.240%
2026-08-17	33.1200	33.1200	33.1100	33.1100	+0.030%	4	1,683	+5.527%
2026-08-14	33.1200	33.1200	33.1000	33.1000	-1.194%	4	1,685	+5.559%
2026-08-13	32.0000	33.5000	32.0000	33.5000	+6.349%	13	1,693	+4.299%
2026-08-12	31.5000	31.5000	31.5000	31.5000	+1.449%	3	1,693	+10.921%
2026-08-10	31.0000	31.0500	31.0000	31.0500	-1.429%	6	1,696	+12.528%
2026-08-07	31.5000	31.5000	31.5000	31.5000	-1.563%	1	1,702	+10.921%
2026-08-04	32.0000	32.0000	32.0000	32.0000	+29.817%	2	1,702	+9.187%
2026-08-03	24.6500	24.6500	24.6500	24.6500	+4.671%	3	1,704	+41.744%
2026-07-31	23.5000	23.5500	23.5000	23.5500	+7.289%	3	1,704	+48.365%
2026-07-30	21.9500	21.9500	21.9500	21.9500	+2.570%	290	1,736	+59.180%
2026-07-28	21.4000	21.4000	21.4000	21.4000	-6.181%	1	1,504	+63.271%
2026-07-27	22.0000	22.8100	22.0000	22.8100	-2.646%	4	1,504	+53.178%
2026-07-24	23.4300	23.4300	23.4300	23.4300	-7.391%	2	1,500	+49.125%
2026-07-23	26.0500	26.0500	25.3000	25.3000	-15.101%	6	1,498	+38.103%
2026-07-21	29.8000	29.8000	29.8000	29.8000	+10.575%	1	1,494	+17.248%
2026-07-17	25.5000	27.8000	25.5000	26.9500	-19.982%	86	1,494	+29.647%
2026-07-09	33.6800	33.6800	33.6800	33.6800	+9.351%	1	1,488	+3.741%
2026-07-08	30.8000	30.8000	30.8000	30.8000	-1.124%	1	1,488	+13.442%
2026-07-07	32.0500	32.0500	31.0000	31.1500	-11.380%	8	1,489	+12.167%
2026-07-06	35.0000	35.6400	35.0000	35.1500	+12.660%	34	1,481	-0.597%
2026-07-02	33.1300	33.1300	31.2000	31.2000	-15.903%	2	1,485	+11.987%
2026-07-01	37.1000	37.1000	37.1000	37.1000	-6.313%	1	1,485	-5.822%
2026-06-30	35.6000	39.6000	35.6000	39.6000	+20.000%	22	1,491	-11.768%
2026-06-24	34.4900	34.5000	33.0000	33.0000	-8.435%	102	1,502	+5.879%
2026-06-23	35.7800	36.0400	35.7800	36.0400	-11.144%	2	1,600	-3.052%
2026-06-22	40.5300	40.5600	40.5300	40.5600	+7.047%	101	1,600	-13.856%
2026-06-17	39.1800	39.1800	37.8900	37.8900	-3.832%	203	1,901	-7.786%
2026-06-16	39.4000	39.4000	39.4000	39.4000	-6.302%	2	1,901	-11.320%
2026-06-15	42.0500	42.0500	42.0500	42.0500	+14.422%	1	1,904	-16.908%
2026-06-12	36.7500	36.7500	36.7500	36.7500	+20.492%	1	1,904	-4.925%
2026-06-10	30.5000	30.5000	30.5000	30.5000	+0.066%	1	1,904	+14.557%
2026-06-09	29.4000	30.4800	29.4000	30.4800	-13.311%	14	1,903	+14.633%
2026-06-08	35.1500	35.1600	35.1500	35.1600	+5.112%	69	1,893	-0.626%
2026-06-05	37.5000	37.5000	33.4500	33.4500	-19.957%	33	1,962	+4.454%
2026-06-04	41.7900	41.7900	41.7900	41.7900	-4.763%	20	1,933	-16.391%
2026-06-02	43.8800	43.8800	43.8800	43.8800	+5.633%	1	1,933	-20.374%
2026-05-28	41.3500	41.5400	41.3500	41.5400	+6.513%	24	1,957	-15.888%
2026-05-27	39.0000	39.0000	39.0000	39.0000	-2.010%	3	1,957	-10.410%
2026-05-26	39.8000	39.8000	39.8000	39.8000	+17.128%	1	1,958	-12.211%
2026-05-21	32.9800	33.9800	32.9800	33.9800	+5.201%	469	1,957	+2.825%
2026-05-19	32.3500	32.3500	32.3000	32.3000	0.000%	4	1,957	+8.173%
2026-05-18	32.3000	32.3000	32.3000	32.3000	-6.377%	6	1,488	+8.173%
2026-05-15	34.8600	35.4500	34.5000	34.5000	-8.000%	24	1,488	+1.275%
2026-05-14	36.8500	37.5000	36.8500	37.5000	+3.734%	7	1,476	-6.827%
2026-05-13	34.4000	36.1500	34.4000	36.1500	+16.613%	13	1,491	-3.347%
2026-05-12	31.0000	31.0000	31.0000	31.0000	-11.530%	2	1,491	+12.710%
2026-05-11	34.9300	35.0400	34.9300	35.0400	+0.632%	3	1,491	-0.285%
2026-05-08	34.1200	34.8400	34.1200	34.8200	+14.164%	6	1,496	+0.345%
2026-05-07	31.1500	31.1500	30.5000	30.5000	+0.263%	6	1,499	+14.557%
2026-05-06	28.4700	30.4500	28.4700	30.4200	+10.337%	11	1,527	+14.859%
2026-05-05	24.7500	27.5700	24.7500	27.5700	+8.715%	8	1,531	+26.732%
2026-05-04	25.4100	25.4100	25.3000	25.3600	-0.157%	29	1,532	+37.776%
2026-05-01	25.0000	25.4000	25.0000	25.4000	+7.400%	11	1,520	+37.559%
2026-04-30	23.0400	23.6500	23.0400	23.6500	+5.580%	4	1,520	+47.738%
2026-04-29	22.4000	22.4000	22.4000	22.4000	+1.818%	20	1,521	+55.982%
2026-04-28	21.0300	22.0000	21.0300	22.0000	-4.348%	42	1,503	+58.818%
2026-04-27	22.9000	23.1000	22.9000	23.0000	-0.217%	3	1,543	+51.913%
2026-04-24	21.8600	23.0500	21.8000	23.0500	+9.657%	9	1,543	+51.584%
2026-04-23	20.7000	21.0200	20.7000	21.0200	+8.799%	2	1,544	+66.223%
2026-04-21	19.9000	19.9000	18.7500	19.3200	+1.471%	13	1,570	+80.849%
2026-04-20	19.6800	19.6800	18.6000	19.0400	-3.104%	70	1,570	+83.508%
2026-04-17	19.4500	19.9600	19.3500	19.6500	+9.046%	21	1,576	+77.812%
2026-04-16	17.8400	18.5200	17.3500	18.0200	+3.862%	22	1,583	+93.896%
2026-04-15	16.4500	17.3800	15.8500	17.3500	+13.325%	19	1,600	+101.383%
2026-04-14	14.1000	15.6000	14.1000	15.3100	+13.407%	76	1,602	+128.217%
2026-04-13	12.3000	13.5000	12.2500	13.5000	+7.656%	79	1,632	+158.815%
2026-04-10	12.6000	12.6400	12.1000	12.5400	+5.378%	30	1,672	+178.628%
2026-04-08	12.0000	12.0000	11.4500	11.9000	+33.110%	31	1,668	+193.613%
2026-04-07	8.8900	9.0000	8.3200	8.9400	-6.485%	24	1,661	+290.828%
2026-04-06	9.6500	9.6500	9.5600	9.5600	+7.658%	39	1,661	+265.481%
2026-04-02	8.8800	8.8800	8.8800	8.8800	-4.516%	1	1,633	+293.468%
2026-04-01	8.8000	9.5000	8.8000	9.3000	+14.815%	123	1,633	+275.699%
2026-03-31	6.9800	8.1000	6.9800	8.1000	+17.391%	14	1,735	+331.358%
2026-03-30	7.2000	7.2600	6.9000	6.9000	-2.266%	99	1,735	+406.377%
2026-03-27	7.8000	8.3000	7.0000	7.0600	-14.940%	734	1,797	+394.901%
2026-03-26	8.7300	8.7300	8.2000	8.3000	-18.227%	25	1,818	+320.964%
2026-03-25	10.5500	10.8500	10.1500	10.1500	+1.500%	13	1,932	+244.236%
2026-03-24	9.7500	10.0000	9.7500	10.0000	-5.303%	73	1,931	+249.400%
2026-03-23	11.0000	11.1500	10.1500	10.5600	+16.044%	186	1,860	+230.871%
2026-03-20	10.4500	10.4500	9.1000	9.1000	-16.283%	695	1,706	+283.956%
2026-03-19	10.4600	10.8700	10.4600	10.8700	-19.182%	10	1,490	+221.435%
2026-03-18	10.9500	13.4500	10.9500	13.4500	+9.350%	20	1,486	+159.777%
2026-03-17	12.3000	12.3000	12.3000	12.3000	+0.326%	3	1,488	+184.065%
2026-03-16	12.0500	12.6500	12.0500	12.2600	+8.018%	85	1,488	+184.992%
2026-03-13	11.6600	11.7800	11.3500	11.3500	-8.097%	46	1,441	+207.841%
2026-03-12	12.3500	12.3500	12.3500	12.3500	-8.519%	1	1,398	+182.915%
2026-03-11	13.5000	13.5000	13.5000	13.5000	-4.930%	3	1,399	+158.815%
2026-03-10	14.0000	14.2000	14.0000	14.2000	+9.231%	2	1,396	+146.056%
2026-03-09	11.8300	13.0000	11.6400	13.0000	-2.695%	15	1,397	+168.769%
2026-03-06	13.3600	13.3600	13.3600	13.3600	+7.742%	1	1,383	+161.527%
2026-03-03	11.9200	12.4000	11.3500	12.4000	-7.116%	44	1,383	+181.774%
2026-03-02	13.2500	13.3500	13.2500	13.3500	-3.957%	4	1,354	+161.723%
2026-02-26	13.6000	13.9000	13.4000	13.9000	+11.200%	4	1,356	+151.367%
2026-02-23	13.5700	13.5700	12.5000	12.5000	-6.367%	4	1,353	+179.520%
2026-02-19	13.3500	13.3500	13.3500	13.3500	+2.535%	3	1,352	+161.723%
2026-02-18	13.0200	13.0200	13.0200	13.0200	-4.685%	3	1,352	+168.356%
2026-02-13	12.8000	13.7800	12.8000	13.6600	+3.094%	6	1,350	+155.783%
2026-02-12	13.2500	13.2500	13.2500	13.2500	-11.667%	10	1,350	+163.698%
2026-02-11	15.7500	15.7500	14.8500	15.0000	-2.787%	4	1,342	+132.933%
2026-02-09	14.2000	15.5000	14.2000	15.4300	+17.696%	9	1,340	+126.442%
2026-02-06	13.9000	13.9000	13.1100	13.1100	+2.824%	40	1,337	+166.514%
2026-02-05	13.2500	13.6200	12.7500	12.7500	-11.765%	3	1,319	+174.039%
2026-02-04	14.0600	14.4500	13.2000	14.4500	-6.774%	8	1,317	+141.799%
2026-02-03	15.5000	15.5000	15.5000	15.5000	-13.889%	1	1,312	+125.419%
2026-02-02	18.0000	18.0000	18.0000	18.0000	+4.530%	2	1,312	+94.111%
2026-01-30	16.8700	17.2200	16.8700	17.2200	-3.529%	3	1,312	+102.904%
2026-01-29	19.0000	19.0000	17.8500	17.8500	+12.975%	2	1,314	+95.742%
2026-01-20	17.2500	17.2500	15.2500	15.8000	-11.978%	4	1,316	+121.139%
2026-01-13	17.9500	17.9500	17.9500	17.9500	-3.235%	1	1,314	+94.652%
2026-01-07	18.0000	18.5500	18.0000	18.5500	+8.798%	8	1,315	+88.356%
2026-01-05	17.1000	17.2500	17.0500	17.0500	+10.000%	3	1,319	+104.927%
2026-01-02	15.5000	15.5000	15.5000	15.5000	-9.038%	1	1,319	+125.419%
2025-12-31	17.1900	17.1900	17.0400	17.0400	-1.332%	2	1,318	+105.047%
2025-12-30	17.3000	17.3000	17.2700	17.2700	-5.370%	22	1,318	+102.316%
2025-12-26	18.2500	18.2500	18.2500	18.2500	+4.885%	1	1,318	+91.452%
2025-12-19	17.4000	17.4000	17.4000	17.4000	+9.365%	1	1,318	+100.805%
2025-12-18	15.9100	15.9100	15.9100	15.9100	+6.564%	1	1,317	+119.610%
2025-12-17	15.0000	15.0000	14.9300	14.9300	-30.558%	5	1,318	+134.025%
2025-12-05	21.1500	21.5000	20.1300	21.5000	+18.132%	4	1,313	+62.512%
2025-12-03	19.0000	19.0000	18.2000	18.2000	+9.441%	2	1,315	+91.978%
2025-11-25	16.7500	16.7500	15.1800	16.6300	+0.788%	14	1,314	+110.102%
2025-11-24	16.3000	16.5400	16.3000	16.5000	+34.694%	12	1,318	+111.758%
2025-11-21	13.6800	14.8000	12.2500	12.2500	-14.035%	24	1,323	+185.224%
2025-11-20	14.2500	14.2500	14.2500	14.2500	-75.864%	1	1,309	+145.193%
2025-11-19	59.0400	59.0400	59.0400	59.0400	-1.403%	1	22	-40.820%
2025-11-14	59.8800	59.8800	59.8800	59.8800	-15.958%	1	23	-41.650%
2025-11-10	71.2500	71.2500	71.2500	71.2500	-8.242%	1	23	-50.961%
2025-10-29	77.8900	79.2500	77.6500	77.6500	+0.129%	6	23	-55.003%
2025-10-28	77.5500	77.5500	77.5500	77.5500	+28.714%	2	25	-54.945%
2025-10-14	60.2500	60.2500	60.2500	60.2500	-1.230%	1	25	-42.008%
2025-10-13	61.0000	61.0000	61.0000	61.0000	+1.413%	1	26	-42.721%
2025-10-10	66.5000	66.5000	59.2500	60.1500	-9.820%	4	27	-41.912%
2025-10-06	66.7000	66.7000	66.7000	66.7000	+30.197%	1	26	-47.616%
2025-09-09	51.2300	51.2300	51.2300	51.2300	+0.451%	1	25	-31.798%
2025-09-08	51.0000	51.0000	51.0000	51.0000	+4.723%	2	25	-31.490%
2025-08-19	48.7000	48.7000	48.7000	48.7000	+0.330%	1	28	-28.255%
2025-07-31	50.5500	50.5500	48.5400	48.5400	+7.867%	2	28	-28.018%
2025-07-09	45.0000	45.0000	45.0000	45.0000	+2.273%	2	30	-22.356%
2025-07-08	44.0000	44.0000	44.0000	44.0000	+5.012%	1	32	-20.591%
2025-06-26	41.9000	41.9000	41.9000	41.9000	+15.586%	1	33	-16.611%
2025-06-20	37.0300	37.0300	36.2500	36.2500	-1.762%	4	34	-3.614%
2025-06-06	36.9000	36.9000	36.9000	36.9000	+6.926%	6	36	-5.312%
2025-05-16	33.5500	34.5100	33.5500	34.5100	+4.481%	8	39	+1.246%
2025-05-14	33.0300	33.0300	33.0300	33.0300	+46.800%	5	41	+5.783%
2025-05-07	22.5000	22.5000	22.5000	22.5000	-13.462%	1	41	+55.289%
2025-05-05	26.0000	26.0000	26.0000	26.0000	+0.580%	1	42	+34.385%
2025-05-02	25.8500	25.8500	25.8500	25.8500	+3.566%	2	41	+35.164%
2025-05-01	24.8900	24.9600	24.8900	24.9600	+8.522%	2	42	+39.984%
2025-04-30	19.8800	23.0000	19.8800	23.0000	+12.195%	10	43	+51.913%
2025-04-28	22.0000	22.0000	20.5000	20.5000	-2.381%	13	43	+70.439%
2025-04-25	20.7500	21.0000	20.7500	21.0000	+5.900%	6	40	+66.381%
2025-04-24	19.4700	19.8300	19.4700	19.8300	+7.189%	2	41	+76.198%
2025-04-23	18.0300	19.3800	18.0300	18.5000	+16.572%	6	43	+88.865%
2025-04-22	15.2500	15.8700	15.2500	15.8700	+5.800%	3	48	+120.164%
2025-04-21	15.0000	15.0000	15.0000	15.0000	-8.981%	2	47	+132.933%
2025-04-17	16.4800	16.4800	16.4800	16.4800	-3.059%	2	43	+112.015%
2025-04-16	17.0000	17.5500	16.2500	17.0000	-19.431%	31	43	+105.529%
2025-04-15	21.1000	21.1000	21.1000	21.1000	+15.301%	1	40	+65.592%
2025-04-11	16.3900	18.3000	16.3900	18.3000	-12.857%	34	39	+90.929%
2025-04-10	17.8500	21.0000	14.0900	21.0000	+28.440%	26	33	+66.381%
2025-04-09	11.9100	16.3500	11.9100	16.3500	+42.174%	13	18	+113.700%
2025-04-08	17.0000	17.0000	11.5000	11.5000	0.000%	30	30	+203.826%