Dark

TQQQ20270115C47
TQQQ Jan 15 2027 47.00 Call (TQQQ270115C00047000)
option OPRA

Inactive

Sep 21, 2026

33.21+21.872%(+5.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	33.2100	33.2100	33.2100	33.2100	+21.872%	1	1,147	0.000%
2026-09-18	27.2500	27.2500	27.2500	27.2500	+1.869%	1	1,148	+21.872%
2026-09-17	26.7500	26.7500	26.7500	26.7500	+7.043%	1	1,148	+24.150%
2026-09-16	24.9900	24.9900	24.9900	24.9900	+2.840%	4	1,149	+32.893%
2026-09-15	24.3000	24.3000	24.3000	24.3000	-8.818%	1	1,149	+36.667%
2026-09-11	26.6500	26.8000	26.6500	26.6500	-1.661%	4	1,148	+24.615%
2026-09-09	27.1000	27.1000	27.1000	27.1000	-3.110%	1	1,148	+22.546%
2026-08-27	27.9700	27.9700	27.9500	27.9700	+5.348%	22	1,147	+18.734%
2026-08-25	26.5500	26.5500	26.5500	26.5500	-6.547%	1	1,141	+25.085%
2026-08-19	28.4600	28.4600	28.4100	28.4100	-8.355%	2	1,141	+16.895%
2026-08-13	31.0000	31.0000	31.0000	31.0000	-1.556%	10	1,142	+7.129%
2026-08-04	31.4900	31.4900	31.4900	31.4900	+45.720%	1	1,152	+5.462%
2026-07-30	21.6100	21.6100	21.6100	21.6100	+8.050%	1	1,153	+53.679%
2026-07-28	19.1000	20.0000	19.1000	20.0000	-14.894%	2	1,153	+66.050%
2026-07-27	23.5000	23.5000	23.5000	23.5000	-12.995%	1	1,152	+41.319%
2026-07-20	27.0100	27.0100	27.0100	27.0100	-5.228%	1	1,152	+22.954%
2026-07-16	28.5000	28.5000	28.5000	28.5000	-10.770%	2	1,152	+16.526%
2026-07-14	33.2000	33.2000	31.9400	31.9400	+5.135%	5	1,156	+3.976%
2026-07-08	30.3800	30.3800	30.3800	30.3800	-10.647%	1	1,152	+9.315%
2026-07-06	34.0000	34.0000	34.0000	34.0000	+10.390%	1	1,153	-2.324%
2026-07-02	35.2800	36.3000	30.8000	30.8000	-11.975%	10	1,146	+7.825%
2026-06-29	34.9900	34.9900	34.9900	34.9900	+1.274%	1	1,146	-5.087%
2026-06-25	34.5500	34.5500	34.5500	34.5500	+9.857%	3	1,146	-3.878%
2026-06-09	29.7700	31.4500	29.7700	31.4500	-7.500%	19	1,146	+5.596%
2026-06-08	34.0000	34.0000	34.0000	34.0000	-21.839%	1	1,146	-2.324%
2026-06-03	44.1400	44.1400	43.5000	43.5000	+7.487%	2	1,147	-23.655%
2026-05-28	41.0400	41.0400	40.4600	40.4700	+3.610%	7	1,147	-17.939%
2026-05-27	38.6000	39.0600	38.6000	39.0600	+18.868%	2	1,150	-14.977%
2026-05-21	32.8600	32.8600	32.8600	32.8600	+0.183%	2	1,149	+1.065%
2026-05-20	32.8000	32.8000	32.8000	32.8000	+5.670%	1	1,149	+1.250%
2026-05-18	31.0400	31.0400	31.0400	31.0400	-10.289%	10	1,152	+6.991%
2026-05-15	34.6000	34.6000	34.6000	34.6000	+3.284%	20	1,152	-4.017%
2026-05-13	33.5000	33.5000	33.5000	33.5000	+7.372%	1	1,169	-0.866%
2026-05-12	31.0500	31.2000	31.0500	31.2000	-8.531%	4	1,179	+6.442%
2026-05-08	33.4000	34.1100	33.4000	34.1100	+15.627%	9	1,179	-2.639%
2026-05-07	30.2500	31.2500	29.5000	29.5000	+0.102%	70	1,179	+12.576%
2026-05-06	27.7500	29.4700	27.7500	29.4700	+12.696%	15	1,180	+12.691%
2026-05-05	26.1500	26.1500	26.1500	26.1500	+8.416%	1	1,188	+26.998%
2026-05-04	24.1200	24.1200	24.1200	24.1200	-2.467%	4	1,188	+37.687%
2026-05-01	24.5700	24.7700	24.4700	24.7300	+9.328%	750	489	+34.290%
2026-04-30	21.9000	22.6200	21.9000	22.6200	+9.806%	5	489	+46.817%
2026-04-28	20.0000	20.6000	20.0000	20.6000	-6.787%	29	520	+61.214%
2026-04-27	22.4500	22.4500	22.1000	22.1000	-1.339%	21	523	+50.271%
2026-04-24	21.4000	22.4000	21.4000	22.4000	+12.960%	24	534	+48.259%
2026-04-23	20.0500	20.5000	19.8300	19.8300	-1.686%	10	535	+67.474%
2026-04-22	19.1800	20.1700	19.1800	20.1700	+5.602%	4	530	+64.650%
2026-04-21	18.8500	19.1000	18.8500	19.1000	+0.526%	20	533	+73.874%
2026-04-20	19.0000	19.0000	19.0000	19.0000	+0.264%	72	551	+74.789%
2026-04-17	19.0000	19.1500	18.8000	18.9500	+9.096%	111	623	+75.251%
2026-04-16	17.8000	17.8000	17.1500	17.3700	+2.478%	4	732	+91.192%
2026-04-15	14.8000	17.1000	14.8000	16.9500	+13.988%	165	737	+95.929%
2026-04-14	14.2200	15.0000	14.2200	14.8700	+18.016%	47	874	+123.336%
2026-04-13	11.9500	12.6000	11.8700	12.6000	+5.971%	10	860	+163.571%
2026-04-10	12.1700	12.2000	11.8400	11.8900	+5.221%	37	858	+179.310%
2026-04-08	11.6000	11.6000	11.0000	11.3000	+45.431%	17	878	+193.894%
2026-04-07	8.1000	8.1000	7.7700	7.7700	-14.896%	142	885	+327.413%
2026-04-06	9.1500	9.1500	8.7500	9.1300	+7.412%	10	747	+263.746%
2026-04-02	7.6700	8.7000	7.3800	8.5000	-2.857%	50	736	+290.706%
2026-04-01	8.7500	9.0300	8.7500	8.7500	+10.063%	30	736	+279.543%
2026-03-31	6.6500	7.9500	6.6500	7.9500	+29.690%	57	708	+317.736%
2026-03-30	6.7700	6.7700	5.8800	6.1300	-9.853%	17	664	+441.762%
2026-03-27	7.3000	7.3400	6.8000	6.8000	-15.737%	11	658	+388.382%
2026-03-26	8.7500	8.7500	7.9000	8.0700	-18.485%	7	657	+311.524%
2026-03-25	9.6500	10.0200	9.6500	9.9000	+3.665%	36	660	+235.455%
2026-03-24	9.4500	9.6200	9.2500	9.5500	-5.164%	172	652	+247.749%
2026-03-23	10.0000	10.7300	10.0000	10.0700	+11.025%	132	630	+229.791%
2026-03-20	10.3500	10.3500	9.0000	9.0700	-11.942%	102	613	+266.152%
2026-03-19	10.5000	10.8500	10.2000	10.3000	-5.505%	37	593	+222.427%
2026-03-18	11.5000	11.5500	10.8700	10.9000	-10.288%	23	574	+204.679%
2026-03-17	12.2000	12.3200	12.1500	12.1500	+2.966%	10	559	+173.333%
2026-03-16	11.8700	11.8700	11.8000	11.8000	+7.273%	8	569	+181.441%
2026-03-13	11.7000	12.3000	10.9300	11.0000	-4.348%	52	576	+201.909%
2026-03-12	11.9300	12.1500	11.5000	11.5000	-11.197%	36	550	+188.783%
2026-03-10	13.3000	13.6000	12.9500	12.9500	+2.778%	25	536	+156.448%
2026-03-09	11.6000	12.6000	11.4000	12.6000	+4.391%	12	557	+163.571%
2026-03-06	12.0000	12.7000	11.8800	12.0700	-12.218%	49	564	+175.145%
2026-03-04	12.6100	13.8000	12.5000	13.7500	+14.583%	53	548	+141.527%
2026-03-03	11.8500	12.4500	10.8500	12.0000	-4.762%	68	536	+176.750%
2026-03-02	12.2500	12.6000	12.2500	12.6000	-0.787%	4	501	+163.571%
2026-02-27	12.5000	12.9700	12.5000	12.7000	-1.398%	12	503	+161.496%
2026-02-26	12.8800	12.8800	12.8800	12.8800	-9.040%	1	504	+157.842%
2026-02-25	14.1600	14.1600	14.1600	14.1600	+12.381%	1	504	+134.534%
2026-02-24	12.7000	12.8800	12.4300	12.6000	+5.000%	32	504	+163.571%
2026-02-23	12.2000	12.2000	12.0000	12.0000	-5.437%	15	519	+176.750%
2026-02-19	12.7200	12.7200	12.6900	12.6900	+0.396%	50	519	+161.702%
2026-02-18	12.6400	12.6400	12.6400	12.6400	-0.863%	1	538	+162.737%
2026-02-17	11.5000	12.7500	11.4700	12.7500	-2.074%	17	538	+160.471%
2026-02-13	12.5300	13.0200	12.5300	13.0200	+1.719%	4	532	+155.069%
2026-02-12	12.6700	13.0700	12.6700	12.8000	-9.220%	4	532	+159.453%
2026-02-11	15.2100	15.2800	13.9000	14.1000	-2.959%	12	530	+135.532%
2026-02-10	14.6500	14.6500	14.5300	14.5300	+5.290%	8	530	+128.562%
2026-02-06	13.2500	13.8000	12.8200	13.8000	+11.290%	20	538	+140.652%
2026-02-05	13.6500	13.6500	11.9400	12.4000	-9.290%	7	526	+167.823%
2026-02-04	13.8000	13.8000	13.3000	13.6700	-9.470%	6	525	+142.941%
2026-02-03	15.1000	15.1000	15.1000	15.1000	-7.589%	2	528	+119.934%
2026-01-30	17.3500	17.3500	16.3400	16.3400	-8.202%	10	526	+103.244%
2026-01-29	17.8000	17.8000	17.8000	17.8000	-6.316%	1	528	+86.573%
2026-01-28	18.6500	19.0000	18.6500	19.0000	+3.712%	121	531	+74.789%
2026-01-27	18.2500	18.3200	18.0500	18.3200	+6.512%	56	590	+81.277%
2026-01-26	17.2000	17.2000	17.2000	17.2000	+4.878%	1	600	+93.081%
2026-01-22	16.4000	16.4000	16.4000	16.4000	+7.120%	10	600	+102.500%
2026-01-21	15.3100	15.3100	15.3100	15.3100	+6.616%	1	605	+116.917%
2026-01-20	15.5000	15.9000	14.3600	14.3600	-13.022%	21	605	+131.267%
2026-01-16	16.4000	16.5100	16.4000	16.5100	-5.006%	2	596	+101.151%
2026-01-15	17.2600	17.5200	17.1700	17.3800	+10.490%	11	596	+91.082%
2026-01-14	16.5000	16.5000	15.7300	15.7300	-12.123%	2	594	+111.125%
2026-01-12	17.8000	17.9000	17.8000	17.9000	-1.594%	3	594	+85.531%
2026-01-09	18.1900	18.1900	18.1900	18.1900	+4.841%	1	595	+82.573%
2026-01-07	17.3500	17.3500	17.3500	17.3500	+14.145%	1	595	+91.412%
2026-01-02	15.2000	15.2000	15.2000	15.2000	+8.185%	1	596	+118.487%
2025-12-31	14.0500	14.0500	14.0500	14.0500	-13.751%	3	597	+136.370%
2025-12-19	16.2900	16.2900	16.2900	16.2900	+18.473%	4	597	+103.867%
2025-12-17	13.7500	13.7500	13.7500	13.7500	-15.644%	2	601	+141.527%
2025-12-16	16.3000	16.3000	16.3000	16.3000	-4.678%	3	603	+103.742%
2025-12-12	17.0500	17.1000	17.0500	17.1000	-12.532%	6	600	+94.211%
2025-12-10	19.5500	19.5500	19.5500	19.5500	+3.769%	160	598	+69.872%
2025-12-03	18.8400	18.8400	18.8400	18.8400	+4.958%	2	563	+76.274%
2025-12-01	17.9500	17.9500	17.9500	17.9500	+6.845%	2	565	+85.014%
2025-11-28	17.3200	17.3200	16.8000	16.8000	-3.670%	5	567	+97.679%
2025-11-26	17.5000	17.5000	17.4400	17.4400	+6.994%	2	567	+90.424%
2025-11-25	16.3000	16.3000	16.3000	16.3000	+5.161%	6	567	+103.742%
2025-11-24	15.5000	15.5000	15.5000	15.5000	+12.974%	2	567	+114.258%
2025-11-21	13.7000	14.6200	12.8400	13.7200	+1.630%	216	569	+142.055%
2025-11-20	18.1000	18.1000	13.5000	13.5000	-82.456%	35	365	+146.000%
2025-10-28	76.9500	76.9500	76.9500	76.9500	+6.564%	2	651	-56.842%
2025-10-27	72.2100	72.2100	72.2100	72.2100	+14.747%	2	651	-54.009%
2025-10-22	62.9300	62.9300	62.9300	62.9300	-4.507%	7	651	-47.227%
2025-10-20	65.9400	65.9400	65.9000	65.9000	+10.256%	10	644	-49.605%
2025-10-13	59.7700	59.7700	59.7700	59.7700	-9.439%	7	644	-44.437%
2025-10-10	66.0000	66.0000	66.0000	66.0000	+0.610%	1	637	-49.682%
2025-10-06	65.6000	65.6000	65.6000	65.6000	+16.415%	1	636	-49.375%
2025-09-16	56.3500	56.3500	56.3500	56.3500	+6.602%	9	636	-41.065%
2025-09-10	52.8600	52.8600	52.8600	52.8600	+2.007%	9	636	-37.174%
2025-09-08	51.8200	51.8200	51.8200	51.8200	+13.021%	4	627	-35.913%
2025-08-21	45.8500	45.8500	45.8500	45.8500	-8.847%	5	627	-27.568%
2025-08-19	50.3000	50.3000	50.3000	50.3000	-4.987%	1	622	-33.976%
2025-08-13	54.0400	54.0400	52.9400	52.9400	+0.455%	2	622	-37.269%
2025-08-12	52.7000	52.7000	52.7000	52.7000	+2.033%	1	622	-36.983%
2025-08-11	51.6500	51.6500	51.6500	51.6500	+9.964%	1	623	-35.702%
2025-08-06	46.9700	46.9700	46.9700	46.9700	+3.527%	3	622	-29.295%
2025-08-04	45.3700	45.3700	45.3700	45.3700	+4.829%	3	619	-26.802%
2025-08-01	42.6500	43.4400	42.6500	43.2800	-7.462%	16	622	-23.267%
2025-07-25	46.7700	46.7700	46.7700	46.7700	+2.678%	6	635	-28.993%
2025-07-22	45.5500	45.5500	45.5500	45.5500	-2.148%	4	635	-27.091%
2025-07-17	46.3100	46.5500	46.2100	46.5500	+5.198%	12	635	-28.657%
2025-07-09	44.2500	44.5700	44.2500	44.2500	-0.113%	140	635	-24.949%
2025-07-03	44.3000	44.3000	44.3000	44.3000	+7.342%	5	500	-25.034%
2025-06-27	41.2700	41.2700	41.2700	41.2700	+2.280%	1	501	-19.530%
2025-06-26	40.3500	40.3500	40.3500	40.3500	+6.045%	1	501	-17.695%
2025-06-24	38.0500	38.0500	38.0500	38.0500	+9.026%	1	502	-12.720%
2025-06-23	34.9000	34.9100	34.8500	34.9000	-2.378%	10	502	-4.842%
2025-06-18	36.0000	36.0000	35.7500	35.7500	-6.168%	2	496	-7.105%
2025-06-11	37.5000	38.1000	37.4900	38.1000	+5.981%	25	496	-12.835%
2025-06-03	35.5000	35.9500	35.5000	35.9500	+8.840%	11	472	-7.622%
2025-06-02	33.0300	33.0300	33.0300	33.0300	+0.609%	1	471	+0.545%
2025-05-30	32.4000	32.8300	32.0000	32.8300	-5.444%	22	472	+1.157%
2025-05-29	35.2000	35.2000	34.0000	34.7200	+12.727%	14	467	-4.349%
2025-05-21	30.8000	30.8000	30.8000	30.8000	-9.810%	1	469	+7.825%
2025-05-19	32.9000	34.1500	32.9000	34.1500	+3.894%	2	470	-2.753%
2025-05-15	32.8800	32.8800	32.8700	32.8700	+3.560%	2	470	+1.034%
2025-05-13	30.8000	31.7600	30.8000	31.7400	+8.143%	13	470	+4.631%
2025-05-12	29.5000	29.5000	28.8900	29.3500	+27.609%	77	473	+13.152%
2025-05-07	23.8200	23.8200	23.0000	23.0000	-3.523%	2	466	+44.391%
2025-05-06	23.0400	23.9200	23.0400	23.8400	-5.771%	103	466	+39.304%
2025-05-05	25.3000	25.3000	25.3000	25.3000	-1.748%	1	471	+31.265%
2025-05-02	25.0000	26.0000	24.7500	25.7500	+5.663%	804	471	+28.971%
2025-05-01	24.8500	25.0500	24.1500	24.3700	+18.015%	255	540	+36.274%
2025-04-30	20.6500	20.6500	20.6500	20.6500	-6.772%	1	698	+60.823%
2025-04-29	21.8500	22.1500	21.8500	22.1500	+7.524%	2	699	+49.932%
2025-04-28	20.8000	20.8000	20.6000	20.6000	-4.186%	16	697	+61.214%
2025-04-25	20.4500	21.5000	20.4500	21.5000	+6.383%	50	695	+54.465%
2025-04-24	20.0000	20.2100	19.8800	20.2100	+10.437%	15	699	+64.325%
2025-04-23	18.0000	18.8500	18.0000	18.3000	+38.113%	11	696	+81.475%
2025-04-21	13.3200	13.3200	12.8000	13.2500	-14.626%	21	696	+150.642%
2025-04-17	16.0000	16.1000	15.5200	15.5200	+5.794%	10	690	+113.982%
2025-04-16	16.8000	17.5000	14.6500	14.6700	-22.504%	682	690	+126.380%
2025-04-15	18.9300	18.9300	18.9300	18.9300	-0.368%	1	68	+75.436%
2025-04-14	19.5000	19.6800	19.0000	19.0000	+8.509%	8	69	+74.789%
2025-04-11	16.0000	17.8500	16.0000	17.5100	+6.250%	46	76	+89.663%
2025-04-10	18.0000	18.0000	14.8000	16.4800	-5.667%	15	57	+101.517%
2025-04-09	14.5000	18.2400	12.8500	17.4700	+55.289%	20	46	+90.097%
2025-04-08	15.9900	16.3500	11.2500	11.2500	0.000%	94	26	+195.200%