Dark

TQQQ20270115C48
TQQQ Jan 15 2027 48.00 Call (TQQQ270115C00048000)
option OPRA

EOD

Aug 6, 2026

28.55-4.515%(-1.35)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	28.2000	28.5500	28.2000	28.5500	-4.515%	20	1,346	0.000%
2026-08-04	29.2500	29.9000	29.2500	29.9000	+33.185%	4	1,352	-4.515%
2026-07-31	21.0000	22.4500	21.0000	22.4500	+32.059%	22	1,352	+27.171%
2026-07-29	19.2300	19.2300	17.0000	17.0000	-35.873%	143	1,352	+67.941%
2026-07-20	26.5100	26.5100	26.5100	26.5100	-6.982%	1	1,234	+7.695%
2026-07-16	28.7500	28.7500	28.5000	28.5000	-3.390%	4	1,235	+0.175%
2026-07-07	29.5000	29.5000	29.5000	29.5000	-10.606%	1	1,239	-3.220%
2026-07-06	33.0000	33.0000	33.0000	33.0000	+6.452%	1	1,240	-13.485%
2026-06-24	32.0000	32.0000	31.0000	31.0000	-24.372%	2	1,241	-7.903%
2026-06-22	40.9900	40.9900	40.9900	40.9900	+2.809%	2	1,245	-30.349%
2026-06-18	39.8000	39.8700	39.8000	39.8700	-0.325%	10	1,251	-28.392%
2026-06-16	40.0000	40.0000	40.0000	40.0000	-2.487%	1	1,251	-28.625%
2026-06-15	40.0000	41.3000	39.9600	41.0200	+13.944%	11	1,261	-30.400%
2026-06-12	34.9400	36.0000	34.9400	36.0000	+26.316%	2	1,261	-20.694%
2026-06-10	28.5000	28.5000	28.5000	28.5000	+5.556%	1	1,261	+0.175%
2026-06-09	35.5300	35.5300	27.0000	27.0000	-25.000%	9	1,263	+5.741%
2026-06-05	36.0000	36.0000	36.0000	36.0000	-10.448%	2	1,270	-20.694%
2026-06-04	40.5000	40.5000	40.2000	40.2000	-5.722%	21	1,271	-28.980%
2026-06-03	43.0500	43.0500	42.6400	42.6400	-2.000%	2	1,252	-33.044%
2026-06-02	43.0000	43.5100	41.9000	43.5100	+2.184%	15	1,253	-34.383%
2026-06-01	41.5000	42.5800	41.3000	42.5800	+5.214%	7	1,254	-32.950%
2026-05-29	41.3300	41.3300	40.4700	40.4700	+8.353%	18	1,257	-29.454%
2026-05-27	38.0100	38.0100	37.3500	37.3500	+3.750%	6	1,262	-23.561%
2026-05-26	36.0000	36.0000	36.0000	36.0000	+0.840%	1	1,264	-20.694%
2026-05-22	35.7000	35.7000	35.7000	35.7000	+13.333%	6	1,264	-20.028%
2026-05-18	32.9100	32.9100	29.7100	31.5000	-4.545%	21	1,270	-9.365%
2026-05-15	33.0000	33.0000	33.0000	33.0000	-8.333%	4	1,270	-13.485%
2026-05-14	35.2000	36.0000	35.2000	36.0000	+7.623%	10	1,281	-20.694%
2026-05-13	33.1000	33.4500	33.1000	33.4500	+9.314%	11	1,301	-14.649%
2026-05-12	31.2800	31.2800	30.2000	30.6000	-8.383%	3	1,301	-6.699%
2026-05-08	30.2400	33.4000	30.2400	33.4000	+15.411%	12	1,301	-14.521%
2026-05-07	30.7000	30.9000	28.9400	28.9400	+0.661%	20	1,302	-1.348%
2026-05-06	27.7000	28.7500	27.7000	28.7500	+10.577%	3	1,312	-0.696%
2026-05-05	26.0000	26.0000	26.0000	26.0000	+13.043%	2	1,312	+9.808%
2026-05-04	23.8700	24.0600	23.0000	23.0000	-4.087%	28	1,312	+24.130%
2026-05-01	22.6100	23.9800	22.6100	23.9800	+8.507%	17	1,329	+19.058%
2026-04-30	21.5000	22.1000	21.5000	22.1000	+5.995%	5	1,329	+29.186%
2026-04-29	20.8500	21.0400	20.8500	20.8500	+2.206%	4	1,329	+36.930%
2026-04-28	20.0500	20.4000	20.0500	20.4000	-6.422%	7	1,326	+39.951%
2026-04-27	21.3700	21.8000	21.3700	21.8000	+1.395%	19	1,326	+30.963%
2026-04-24	20.6500	21.5000	20.6000	21.5000	+8.040%	6	1,337	+32.791%
2026-04-23	19.3300	19.9000	19.3300	19.9000	+1.895%	7	1,335	+43.467%
2026-04-22	18.7000	19.5300	18.7000	19.5300	+11.920%	33	1,335	+46.185%
2026-04-21	18.2500	18.5200	17.4500	17.4500	-2.186%	5	1,353	+63.610%
2026-04-20	18.2800	18.2800	17.8000	17.8400	-3.515%	324	1,353	+60.034%
2026-04-17	18.6200	18.6400	18.2100	18.4900	+10.060%	20	1,423	+54.408%
2026-04-16	16.3300	17.1500	16.2000	16.8000	+6.329%	7	1,417	+69.940%
2026-04-15	14.9000	15.8000	14.9000	15.8000	+11.819%	170	1,416	+80.696%
2026-04-14	13.2400	14.2000	13.0000	14.1300	+16.777%	178	1,547	+102.052%
2026-04-13	11.7000	12.1000	11.5800	12.1000	+5.217%	4	1,659	+135.950%
2026-04-10	11.4000	11.8000	11.3500	11.5000	+1.322%	44	1,660	+148.261%
2026-04-09	10.8500	11.3500	10.4500	11.3500	+6.874%	49	1,675	+151.542%
2026-04-08	11.0500	11.1600	10.4000	10.6200	+32.750%	428	1,680	+168.832%
2026-04-07	8.0000	8.0000	7.6000	8.0000	-8.046%	167	1,530	+256.875%
2026-04-06	8.5000	8.8500	8.5000	8.7000	+6.357%	156	1,535	+228.161%
2026-04-02	6.0500	8.1800	6.0500	8.1800	-4.884%	12	1,410	+249.022%
2026-04-01	8.3000	8.6000	8.3000	8.6000	+18.457%	14	1,410	+231.977%
2026-03-31	6.6400	7.2600	6.6400	7.2600	+28.723%	13	1,398	+293.251%
2026-03-30	6.6000	6.6000	5.6400	5.6400	-11.181%	62	1,408	+406.206%
2026-03-27	7.5000	7.5000	6.3500	6.3500	-16.116%	38	1,406	+349.606%
2026-03-26	9.4500	9.4500	7.5700	7.5700	-19.037%	50	1,406	+277.147%
2026-03-25	9.4700	9.4700	9.3500	9.3500	+2.747%	6	1,387	+205.348%
2026-03-24	9.1000	9.1000	9.1000	9.1000	-8.543%	2	1,392	+213.736%
2026-03-23	9.6400	10.1300	9.6400	9.9500	+14.631%	116	1,391	+186.935%
2026-03-20	9.3500	9.3500	8.6800	8.6800	-15.728%	35	1,486	+228.917%
2026-03-19	9.8500	10.3000	9.6500	10.3000	-7.457%	610	1,474	+177.184%
2026-03-18	11.5800	11.5800	11.1300	11.1300	-2.710%	102	1,504	+156.514%
2026-03-17	12.0000	12.0000	11.4400	11.4400	-2.222%	8	1,504	+149.563%
2026-03-16	11.3000	11.7000	11.1000	11.7000	+9.859%	587	1,504	+144.017%
2026-03-13	11.4000	11.4000	10.6000	10.6500	-3.445%	25	929	+168.075%
2026-03-12	11.4400	11.4500	11.0300	11.0300	-12.251%	7	928	+158.840%
2026-03-11	13.0000	13.0000	12.5700	12.5700	-1.024%	14	1,037	+127.128%
2026-03-10	12.4400	13.1500	12.3900	12.7000	+1.195%	26	1,033	+124.803%
2026-03-09	10.5000	13.0000	10.5000	12.5500	+8.190%	19	1,043	+127.490%
2026-03-06	12.1000	12.3000	11.4000	11.6000	-3.253%	33	1,047	+146.121%
2026-03-05	11.9200	11.9900	11.9000	11.9900	-9.646%	15	1,032	+138.115%
2026-03-04	12.7000	13.9000	12.7000	13.2700	+12.458%	24	1,029	+115.147%
2026-03-03	11.0500	11.8000	10.6000	11.8000	-4.065%	238	1,029	+141.949%
2026-03-02	12.1000	12.3000	12.1000	12.3000	0.000%	153	1,101	+132.114%
2026-02-27	12.5500	12.5500	12.3000	12.3000	-2.536%	5	1,032	+132.114%
2026-02-26	12.8100	12.8300	12.6200	12.6200	-10.813%	9	1,036	+126.228%
2026-02-25	13.8000	14.1500	13.7700	14.1500	+9.605%	16	1,038	+101.767%
2026-02-24	12.7500	12.9100	12.7500	12.9100	+11.582%	2	1,038	+121.146%
2026-02-23	12.0600	12.0600	11.5700	11.5700	-3.261%	23	1,039	+146.759%
2026-02-19	11.9600	11.9700	11.9600	11.9600	-7.430%	4	1,021	+138.712%
2026-02-18	12.5500	13.2900	12.5500	12.9200	+7.220%	20	1,021	+120.975%
2026-02-17	11.8700	12.0500	11.1000	12.0500	-1.633%	232	1,037	+136.929%
2026-02-13	12.3000	12.6500	11.7300	12.2500	0.000%	44	929	+133.061%
2026-02-12	12.9000	12.9000	12.0000	12.2500	-13.732%	26	929	+133.061%
2026-02-11	14.2000	14.2000	14.2000	14.2000	0.000%	7	941	+101.056%
2026-02-10	14.2000	14.2000	14.2000	14.2000	+11.285%	2	941	+101.056%
2026-02-09	12.7600	12.7600	12.7600	12.7600	-5.691%	1	942	+123.746%
2026-02-06	12.1000	13.5300	12.1000	13.5300	+13.697%	68	942	+111.013%
2026-02-05	12.0500	12.6500	11.6000	11.9000	-12.177%	41	889	+139.916%
2026-02-04	12.9000	13.5500	12.5600	13.5500	-14.511%	19	884	+110.701%
2026-01-30	17.1100	17.1100	15.6500	15.8500	-9.841%	17	886	+80.126%
2026-01-29	16.9500	17.5800	16.9500	17.5800	-4.039%	31	879	+62.400%
2026-01-28	18.3200	18.3200	18.3200	18.3200	+4.387%	2	892	+55.841%
2026-01-27	17.2500	17.6900	17.2500	17.5500	+4.776%	8	890	+62.678%
2026-01-26	16.4500	16.7500	16.4500	16.7500	+2.950%	15	890	+70.448%
2026-01-23	16.2700	16.2700	16.2700	16.2700	+2.975%	2	891	+75.476%
2026-01-22	15.7900	15.9000	15.7900	15.8000	+13.262%	6	892	+80.696%
2026-01-21	13.9500	15.1000	13.9500	13.9500	+1.087%	3	893	+104.659%
2026-01-20	14.5600	14.6000	13.8000	13.8000	-13.425%	8	893	+106.884%
2026-01-16	16.7500	16.7500	15.9400	15.9400	-3.686%	4	890	+79.109%
2026-01-15	17.0000	17.0000	16.2000	16.5500	+6.294%	105	890	+72.508%
2026-01-14	16.6000	16.6000	15.5700	15.5700	-6.766%	18	806	+83.365%
2026-01-12	17.4600	17.4600	16.7000	16.7000	+0.724%	12	806	+70.958%
2026-01-08	16.5800	16.5800	16.5800	16.5800	-5.419%	1	806	+72.195%
2026-01-07	16.0000	17.5300	16.0000	17.5300	+4.407%	506	807	+62.864%
2026-01-06	15.7200	16.7900	15.7200	16.7900	+15.395%	8	807	+70.042%
2026-01-02	16.2000	16.2000	14.5000	14.5500	-9.063%	12	811	+96.220%
2025-12-31	15.5000	16.0000	15.5000	16.0000	-2.021%	6	815	+78.438%
2025-12-30	16.3300	16.3300	16.3300	16.3300	+1.052%	10	815	+74.832%
2025-12-29	16.1600	16.1600	16.1600	16.1600	-5.109%	2	815	+76.671%
2025-12-26	17.0300	17.0300	17.0300	17.0300	+0.176%	3	815	+67.645%
2025-12-24	17.0000	17.0000	17.0000	17.0000	+1.493%	4	821	+67.941%
2025-12-23	16.7000	16.7500	16.7000	16.7500	+2.761%	7	821	+70.448%
2025-12-22	16.3000	16.3000	16.3000	16.3000	+2.003%	5	821	+75.153%
2025-12-19	16.0000	16.1000	15.9500	15.9800	+3.766%	8	821	+78.661%
2025-12-18	14.9700	15.4000	14.7300	15.4000	+10.236%	26	821	+85.390%
2025-12-17	15.1000	15.2000	13.9000	13.9700	-9.871%	16	812	+104.366%
2025-12-16	15.5000	15.5000	15.5000	15.5000	-3.306%	20	808	+84.194%
2025-12-15	16.5000	16.5000	16.0300	16.0300	-3.142%	4	808	+78.104%
2025-12-12	15.4000	16.5500	15.4000	16.5500	-11.165%	31	807	+72.508%
2025-12-11	18.6300	18.6300	18.6300	18.6300	+1.526%	2	812	+53.247%
2025-12-05	18.3500	18.3500	18.3500	18.3500	+2.001%	2	810	+55.586%
2025-12-02	17.8000	18.7800	17.8000	17.9900	+3.095%	18	812	+58.699%
2025-12-01	17.7000	17.7000	17.4500	17.4500	+2.166%	4	828	+63.610%
2025-11-26	16.0000	17.4300	16.0000	17.0800	+19.776%	31	840	+67.155%
2025-11-25	14.2600	14.2600	14.2600	14.2600	-8.000%	1	840	+100.210%
2025-11-24	14.3000	15.5000	14.3000	15.5000	+8.772%	508	840	+84.194%
2025-11-21	13.4100	15.2500	13.4100	14.2500	+9.615%	63	795	+100.351%
2025-11-20	17.2400	17.2400	13.0000	13.0000	-77.804%	18	779	+119.615%
2025-11-19	58.5700	58.5700	58.5700	58.5700	+4.589%	5	50	-51.255%
2025-11-18	56.0000	56.0000	56.0000	56.0000	-5.803%	1	55	-49.018%
2025-11-07	59.4500	60.2100	59.4500	59.4500	-9.126%	7	55	-51.976%
2025-11-06	69.6400	69.6400	65.3600	65.4200	-8.478%	16	56	-56.359%
2025-11-04	71.5000	71.5000	71.4800	71.4800	-3.925%	4	71	-60.059%
2025-10-31	74.4000	74.4000	74.4000	74.4000	-2.298%	1	75	-61.626%
2025-10-29	76.1500	76.1500	76.1500	76.1500	+5.749%	1	76	-62.508%
2025-10-27	72.0100	72.0100	72.0100	72.0100	+8.042%	2	76	-60.353%
2025-10-24	66.6500	66.6500	66.6500	66.6500	+7.361%	2	76	-57.164%
2025-10-22	62.0800	62.0800	62.0800	62.0800	-3.000%	1	75	-54.011%
2025-10-20	64.0000	64.0000	64.0000	64.0000	+13.778%	1	75	-55.391%
2025-10-14	56.2500	56.2500	56.2500	56.2500	-5.621%	1	74	-49.244%
2025-10-10	65.0000	65.0000	59.6000	59.6000	-6.216%	2	73	-52.097%
2025-10-06	63.4600	63.5500	62.5500	63.5500	+14.175%	4	73	-55.075%
2025-09-15	55.6600	55.6600	55.6600	55.6600	+11.992%	1	77	-48.706%
2025-09-08	49.7000	49.7000	49.7000	49.7000	+3.542%	1	78	-42.555%
2025-09-04	48.0000	48.0000	48.0000	48.0000	+2.128%	1	79	-40.521%
2025-08-29	47.0000	47.0000	47.0000	47.0000	-8.023%	1	79	-39.255%
2025-08-15	51.1000	51.1000	51.1000	51.1000	+11.523%	3	79	-44.129%
2025-08-04	45.8200	45.8200	45.8200	45.8200	-3.537%	6	82	-37.691%
2025-07-28	47.5000	47.5000	47.5000	47.5000	+3.916%	1	82	-39.895%
2025-07-17	45.1700	45.7100	45.1700	45.7100	+16.104%	11	83	-37.541%
2025-06-25	38.7800	39.3700	38.7800	39.3700	+6.839%	10	87	-27.483%
2025-06-24	36.8500	36.8500	36.8500	36.8500	+0.711%	1	97	-22.524%
2025-06-16	36.5900	36.5900	36.5900	36.5900	+6.058%	1	97	-21.973%
2025-06-11	34.5000	34.5000	34.5000	34.5000	+1.262%	11	98	-17.246%
2025-05-29	34.0700	34.0700	34.0700	34.0700	+3.242%	10	109	-16.202%
2025-05-28	33.0000	33.0000	33.0000	33.0000	+9.091%	1	119	-13.485%
2025-05-23	30.2500	30.2500	30.2500	30.2500	-2.419%	2	119	-5.620%
2025-05-21	31.0000	31.0000	31.0000	31.0000	-7.463%	10	119	-7.903%
2025-05-16	33.2300	33.5000	33.2300	33.5000	+4.199%	4	109	-14.776%
2025-05-13	30.0000	32.1500	30.0000	32.1500	+8.983%	2	111	-11.198%
2025-05-12	29.5000	29.5000	29.5000	29.5000	+34.091%	1	112	-3.220%
2025-05-06	22.0000	22.0000	22.0000	22.0000	-13.352%	1	112	+29.773%
2025-05-02	25.0000	25.3900	25.0000	25.3900	+8.504%	12	113	+12.446%
2025-05-01	23.4000	23.4000	23.4000	23.4000	+17.000%	5	119	+22.009%
2025-04-30	20.0000	20.0000	20.0000	20.0000	-4.762%	5	124	+42.750%
2025-04-25	19.9800	21.0000	19.9800	21.0000	+10.178%	64	129	+35.952%
2025-04-24	19.0000	19.0600	19.0000	19.0600	+12.118%	2	147	+49.790%
2025-04-23	17.8500	19.0500	17.0000	17.0000	+13.712%	27	148	+67.941%
2025-04-22	13.9500	15.0000	13.9500	14.9500	+14.559%	93	123	+90.970%
2025-04-21	14.3500	14.3500	13.0500	13.0500	-16.077%	4	93	+118.774%
2025-04-17	15.7000	15.7000	15.5500	15.5500	-3.356%	2	87	+83.601%
2025-04-16	16.4500	16.4500	15.9600	16.0900	-10.611%	24	87	+77.439%
2025-04-15	18.5000	18.6000	18.0000	18.0000	-2.703%	3	63	+58.611%
2025-04-14	19.1500	19.1500	17.7500	18.5000	-1.333%	22	64	+54.324%
2025-04-11	18.0000	18.7500	17.8000	18.7500	+31.211%	14	62	+52.267%
2025-04-10	17.0400	17.1300	14.2900	14.2900	-28.905%	12	55	+99.790%
2025-04-09	11.8000	20.1000	11.8000	20.1000	+29.677%	57	46	+42.040%
2025-04-08	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	+84.194%