Dark

TQQQ20270115C47.5
TQQQ Jan 15 2027 47.50 Call (TQQQ270115C00047500)
option OPRA

EOD

Aug 10, 2026

29.75-1.163%(-0.35)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	29.7000	29.7500	29.5000	29.7500	-1.163%	9	1,659	0.000%
2026-08-04	27.1300	30.1000	27.1300	30.1000	+32.951%	10	1,661	-1.163%
2026-07-31	21.8300	22.6400	21.8300	22.6400	+8.118%	2	1,661	+31.405%
2026-07-30	21.0000	21.2000	20.9400	20.9400	+9.347%	3	1,661	+42.073%
2026-07-29	19.1500	19.1500	19.1500	19.1500	-5.198%	1	1,662	+55.352%
2026-07-28	20.2000	20.2000	20.2000	20.2000	-11.404%	1	1,662	+47.277%
2026-07-24	22.8000	22.8000	22.8000	22.8000	-5.979%	1	1,662	+30.482%
2026-07-23	24.2500	24.2500	24.2500	24.2500	-15.945%	1	1,662	+22.680%
2026-07-21	28.6500	28.8500	28.6500	28.8500	+5.872%	9	1,662	+3.120%
2026-07-20	27.2500	27.2500	27.2500	27.2500	+4.406%	2	1,666	+9.174%
2026-07-17	26.1000	26.1000	26.1000	26.1000	-7.774%	68	1,666	+13.985%
2026-07-16	28.3000	28.3000	28.3000	28.3000	-8.117%	6	1,666	+5.124%
2026-07-13	30.8000	30.8000	30.8000	30.8000	-7.977%	14	1,666	-3.409%
2026-07-10	33.5100	33.5100	33.4700	33.4700	+9.023%	2	1,652	-11.114%
2026-07-02	30.7000	30.7000	30.7000	30.7000	-17.805%	2	1,653	-3.094%
2026-06-30	37.3500	37.3500	37.3500	37.3500	+13.182%	1	1,653	-20.348%
2026-06-29	33.0000	33.0000	33.0000	33.0000	-15.276%	9	1,653	-9.848%
2026-06-17	38.9500	38.9500	38.9500	38.9500	-5.346%	2	1,655	-23.620%
2026-06-16	41.1500	41.1500	41.1500	41.1500	+1.405%	1	1,655	-27.704%
2026-06-15	40.5800	40.5800	40.5800	40.5800	+25.208%	5	1,655	-26.688%
2026-06-11	31.5000	32.4100	31.5000	32.4100	-8.704%	4	1,655	-8.207%
2026-06-05	35.5000	35.5000	35.5000	35.5000	-18.428%	3	1,655	-16.197%
2026-06-02	42.0000	43.5200	42.0000	43.5200	+0.369%	22	1,656	-31.641%
2026-06-01	41.4400	43.3900	41.4400	43.3600	+7.035%	3	1,665	-31.388%
2026-05-29	40.5100	40.5100	40.5100	40.5100	+0.297%	1	1,665	-26.561%
2026-05-28	40.3900	40.4000	40.3900	40.3900	+14.225%	120	1,665	-26.343%
2026-05-22	35.3700	35.3700	35.3600	35.3600	+6.154%	6	1,685	-15.865%
2026-05-20	32.2500	33.3100	32.2500	33.3100	+11.966%	3	1,685	-10.687%
2026-05-19	29.7500	29.7500	29.7500	29.7500	-4.952%	1	1,687	0.000%
2026-05-18	33.1100	33.1100	31.2400	31.3000	-7.259%	17	1,687	-4.952%
2026-05-15	33.7500	33.7500	33.7500	33.7500	-8.113%	1	1,687	-11.852%
2026-05-14	36.5900	37.6000	36.5900	36.7300	+4.287%	5	1,694	-19.004%
2026-05-13	34.8900	35.2200	34.8900	35.2200	+11.703%	5	1,696	-15.531%
2026-05-12	32.5000	32.6200	30.5000	31.5300	-9.527%	167	1,696	-5.645%
2026-05-11	34.0000	34.8500	33.9200	34.8500	+3.720%	73	1,696	-14.634%
2026-05-08	32.8900	33.7000	32.8900	33.6000	+10.164%	24	1,796	-11.458%
2026-05-07	30.5000	30.5000	30.5000	30.5000	+6.272%	2	1,809	-2.459%
2026-05-06	27.9000	29.0000	27.9000	28.7000	+9.920%	3	1,821	+3.659%
2026-05-05	26.1100	26.1100	26.1100	26.1100	+8.340%	1	1,822	+13.941%
2026-05-04	24.1000	24.1000	24.1000	24.1000	-0.207%	1	1,822	+23.444%
2026-05-01	23.0000	24.5000	23.0000	24.1500	+15.110%	34	1,844	+23.188%
2026-04-29	20.9800	20.9800	20.9800	20.9800	+3.605%	5	1,844	+41.802%
2026-04-28	20.5900	20.5900	20.0500	20.2500	-6.467%	3	1,848	+46.914%
2026-04-27	21.6500	21.6500	21.6500	21.6500	-2.036%	1	1,849	+37.413%
2026-04-24	21.0000	22.1000	21.0000	22.1000	+13.918%	93	1,849	+34.615%
2026-04-23	20.1500	20.5500	18.7500	19.4000	-0.767%	54	1,950	+53.351%
2026-04-22	19.0000	19.6000	19.0000	19.5500	+8.190%	19	1,974	+52.174%
2026-04-21	18.1000	18.1000	18.0700	18.0700	+1.517%	21	2,033	+64.638%
2026-04-20	17.8000	17.8000	17.8000	17.8000	-4.558%	100	2,033	+67.135%
2026-04-17	17.9500	19.0500	17.9500	18.6500	+9.064%	52	2,130	+59.517%
2026-04-16	16.8000	17.1000	16.8000	17.1000	+3.951%	4	2,143	+73.977%
2026-04-15	15.4000	16.4500	15.4000	16.4500	+15.764%	53	2,147	+80.851%
2026-04-14	13.3700	14.5000	13.2700	14.2100	+12.332%	35	2,153	+109.360%
2026-04-13	11.9000	12.6500	11.8000	12.6500	+7.660%	80	2,162	+135.178%
2026-04-10	12.0000	12.0000	11.7500	11.7500	+0.427%	37	2,225	+153.191%
2026-04-09	11.1400	11.7000	10.7800	11.7000	+8.333%	63	2,228	+154.274%
2026-04-08	11.1500	11.2500	10.5500	10.8000	+36.192%	137	2,178	+175.463%
2026-04-07	7.8500	7.9300	7.8500	7.9300	-6.706%	3	2,113	+275.158%
2026-04-06	8.7000	8.7000	8.5000	8.5000	0.000%	2	2,116	+250.000%
2026-04-02	8.3000	8.5000	8.3000	8.5000	+2.410%	11	2,177	+250.000%
2026-04-01	8.6000	8.6000	8.1000	8.3000	+12.162%	95	2,177	+258.434%
2026-03-31	6.8200	7.5500	6.7100	7.4000	+21.911%	33	2,200	+302.027%
2026-03-30	6.4800	6.7000	6.0700	6.0700	-2.880%	51	2,187	+390.115%
2026-03-27	7.2000	7.2500	6.2500	6.2500	-19.872%	105	2,193	+376.000%
2026-03-26	8.9500	8.9500	7.8000	7.8000	-18.750%	62	2,117	+281.410%
2026-03-25	9.9200	9.9200	9.6000	9.6000	+5.495%	13	2,172	+209.896%
2026-03-24	9.4000	9.4600	9.1000	9.1000	-8.081%	26	2,174	+226.923%
2026-03-23	10.3500	10.3500	9.5900	9.9000	+12.245%	37	2,184	+200.505%
2026-03-20	9.5500	9.8500	8.8200	8.8200	-11.800%	236	2,204	+237.302%
2026-03-19	10.0500	10.1500	10.0000	10.0000	-3.939%	6	2,401	+197.500%
2026-03-18	11.7500	11.7500	10.4100	10.4100	-14.391%	12	2,401	+185.783%
2026-03-17	12.1000	12.1600	12.1000	12.1600	+3.489%	5	2,399	+144.655%
2026-03-16	11.5600	11.7500	11.5600	11.7500	+9.813%	11	2,404	+153.191%
2026-03-13	11.9900	12.0000	10.4500	10.7000	-4.889%	62	2,401	+178.037%
2026-03-12	12.2200	12.2200	11.2500	11.2500	-17.279%	90	2,351	+164.444%
2026-03-10	13.6000	13.6000	13.6000	13.6000	+6.250%	1	2,319	+118.750%
2026-03-09	10.7500	12.8000	10.7500	12.8000	+7.744%	10	2,318	+132.422%
2026-03-06	12.0500	12.2500	11.7600	11.8800	-8.686%	4	2,312	+150.421%
2026-03-05	13.0100	13.0100	13.0100	13.0100	-2.180%	1	2,313	+128.670%
2026-03-04	13.2500	13.6000	13.1700	13.3000	+10.833%	18	2,313	+123.684%
2026-03-03	12.5000	12.5000	10.7000	12.0000	-7.121%	53	2,314	+147.917%
2026-03-02	12.3500	12.9200	12.3500	12.9200	+3.360%	2	2,291	+130.263%
2026-02-27	12.5000	12.5000	12.5000	12.5000	-2.344%	1	2,290	+138.000%
2026-02-26	12.6000	12.8000	12.4500	12.8000	-9.220%	7	2,290	+132.422%
2026-02-25	14.1300	14.1300	14.1000	14.1000	+6.818%	4	2,293	+110.993%
2026-02-24	12.6000	13.2000	12.6000	13.2000	+10.924%	2	2,293	+125.379%
2026-02-23	12.4400	12.4400	11.7900	11.9000	-9.160%	11	2,294	+150.000%
2026-02-20	12.6500	13.1000	12.6500	13.1000	+7.819%	8	2,291	+127.099%
2026-02-19	12.1500	12.1500	12.1500	12.1500	-8.233%	1	2,293	+144.856%
2026-02-18	13.2300	13.2400	13.2300	13.2400	+9.331%	21	2,293	+124.698%
2026-02-17	11.5000	12.2200	11.1500	12.1100	-2.731%	279	2,280	+145.665%
2026-02-13	12.2000	12.6000	12.2000	12.4500	+0.403%	7	1,999	+138.956%
2026-02-12	13.5000	13.5000	12.4000	12.4000	-12.982%	61	1,999	+139.919%
2026-02-11	14.4300	14.5900	14.2500	14.2500	-0.070%	63	1,944	+108.772%
2026-02-10	14.2600	14.2600	14.2600	14.2600	-3.973%	8	1,949	+108.626%
2026-02-09	14.7000	14.8500	14.3000	14.8500	+7.609%	33	1,949	+100.337%
2026-02-06	12.8900	13.8000	12.8900	13.8000	+15.000%	63	1,969	+115.580%
2026-02-05	11.8500	13.0500	11.8500	12.0000	-6.542%	53	1,919	+147.917%
2026-02-04	14.5400	14.5400	12.8000	12.8400	-14.571%	27	1,868	+131.698%
2026-02-03	16.5000	16.5000	15.0300	15.0300	-12.667%	120	1,843	+97.937%
2026-02-02	17.2100	17.2100	17.2100	17.2100	+6.563%	1	1,938	+72.865%
2026-01-30	17.1500	17.1500	16.1500	16.1500	+0.937%	6	1,938	+84.211%
2026-01-29	16.2500	16.2500	16.0000	16.0000	-0.929%	3	1,937	+85.938%
2026-01-27	17.6500	17.6500	16.1500	16.1500	-2.121%	2	1,934	+84.211%
2026-01-26	15.7300	16.5000	15.7300	16.5000	+5.096%	11	1,935	+80.303%
2026-01-22	15.7000	15.7000	15.7000	15.7000	+1.290%	6	1,946	+89.490%
2026-01-21	14.3400	15.5000	14.3400	15.5000	+10.793%	7	1,952	+91.935%
2026-01-20	15.2100	15.2200	13.9900	13.9900	-14.066%	18	1,946	+112.652%
2026-01-16	17.1500	17.1500	16.0100	16.2800	-6.113%	5	1,932	+82.740%
2026-01-15	17.1800	17.4500	17.1100	17.3400	+8.715%	9	1,932	+71.569%
2026-01-14	16.2500	16.2500	15.5000	15.9500	-6.834%	16	1,929	+86.520%
2026-01-13	17.1400	17.1400	17.1200	17.1200	-4.624%	2	1,932	+73.773%
2026-01-12	17.5500	17.9500	17.5500	17.9500	+2.279%	6	1,932	+65.738%
2026-01-09	17.5500	17.6000	17.5500	17.5500	+3.235%	4	1,933	+69.516%
2026-01-07	17.0000	17.0000	17.0000	17.0000	-1.563%	2	1,935	+75.000%
2026-01-06	16.3800	17.2700	16.3800	17.2700	+5.951%	24	1,937	+72.264%
2026-01-05	16.2500	16.3400	16.2500	16.3000	+0.493%	6	1,939	+82.515%
2026-01-02	16.2200	16.2200	16.2200	16.2200	-4.307%	1	1,939	+83.416%
2025-12-30	16.9500	16.9500	16.9500	16.9500	+2.727%	4	1,939	+75.516%
2025-12-29	17.3000	17.3000	16.4100	16.5000	-2.941%	32	1,939	+80.303%
2025-12-26	17.5000	17.5000	17.0000	17.0000	-1.449%	2	1,936	+75.000%
2025-12-23	16.8300	17.2500	16.8300	17.2500	+2.496%	6	1,938	+72.464%
2025-12-22	17.2500	17.2500	16.8300	16.8300	+2.000%	6	1,938	+76.768%
2025-12-19	16.2000	16.9700	16.2000	16.5000	+10.000%	21	1,932	+80.303%
2025-12-18	15.2500	15.4500	15.0000	15.0000	+7.527%	27	1,927	+98.333%
2025-12-17	14.7800	15.6200	13.9500	13.9500	-4.321%	29	1,942	+113.262%
2025-12-16	14.5800	14.5800	14.5800	14.5800	-7.134%	6	1,944	+104.047%
2025-12-15	17.0400	17.0400	15.7000	15.7000	-10.286%	2	1,950	+89.490%
2025-12-12	16.6000	17.5000	16.1500	17.5000	-6.166%	27	1,950	+70.000%
2025-12-11	17.9000	19.0000	17.6000	18.6500	-5.234%	16	1,929	+59.517%
2025-12-10	19.0000	19.6800	19.0000	19.6800	+5.466%	4	1,928	+51.169%
2025-12-09	19.0000	19.0200	18.6600	18.6600	+2.023%	133	1,931	+59.432%
2025-12-08	15.6000	18.2900	15.6000	18.2900	-1.028%	10	1,932	+62.657%
2025-12-04	18.4800	18.4800	18.4800	18.4800	-2.992%	1	1,935	+60.985%
2025-12-02	18.0000	19.0500	18.0000	19.0500	+8.485%	6	1,935	+56.168%
2025-12-01	17.4300	17.5600	17.4300	17.5600	+1.797%	6	1,937	+69.419%
2025-11-26	17.1800	17.2500	17.1500	17.2500	+7.143%	7	1,946	+72.464%
2025-11-25	15.3700	16.8400	15.3700	16.1000	+5.366%	27	1,946	+84.783%
2025-11-24	15.5000	15.5000	15.2800	15.2800	+8.754%	3	1,953	+94.699%
2025-11-21	13.6500	14.6000	13.2300	14.0500	+6.038%	52	1,956	+111.744%
2025-11-20	17.5000	17.5000	13.2500	13.2500	0.000%	17	0	+124.528%