Dark

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

EOD

Sep 30, 2026

33.50+1.423%(+0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	33.5000	33.5000	33.5000	33.5000	+1.423%	2	1,331	0.000%
2026-09-25	33.0300	33.0300	33.0300	33.0300	+2.419%	1	1,333	+1.423%
2026-09-21	30.5200	32.3900	30.5200	32.2500	+24.182%	89	1,333	+3.876%
2026-09-18	26.3200	26.3200	25.9700	25.9700	+13.110%	2	1,331	+28.995%
2026-09-15	22.9600	22.9600	22.9600	22.9600	-11.214%	2	1,330	+45.906%
2026-09-11	25.8600	25.8600	25.8600	25.8600	+5.680%	1	1,332	+29.544%
2026-09-10	24.5000	24.5000	24.4700	24.4700	-9.033%	2	1,334	+36.902%
2026-09-08	26.9000	26.9000	26.9000	26.9000	+5.739%	7	1,334	+24.535%
2026-08-25	25.9000	25.9000	25.4400	25.4400	-8.026%	40	1,334	+31.682%
2026-08-19	27.4200	27.8600	27.4200	27.6600	-2.088%	8	1,312	+21.114%
2026-08-18	28.0000	28.2500	28.0000	28.2500	-10.460%	2	1,317	+18.584%
2026-08-17	31.5500	31.5500	31.5500	31.5500	-0.473%	20	1,319	+6.181%
2026-08-13	31.7000	31.7000	31.7000	31.7000	+11.033%	3	1,339	+5.678%
2026-08-06	28.2000	28.5500	28.2000	28.5500	-4.515%	20	1,346	+17.338%
2026-08-04	29.2500	29.9000	29.2500	29.9000	+33.185%	4	1,352	+12.040%
2026-07-31	21.0000	22.4500	21.0000	22.4500	+32.059%	22	1,352	+49.220%
2026-07-29	19.2300	19.2300	17.0000	17.0000	-35.873%	143	1,352	+97.059%
2026-07-20	26.5100	26.5100	26.5100	26.5100	-6.982%	1	1,234	+26.367%
2026-07-16	28.7500	28.7500	28.5000	28.5000	-3.390%	4	1,235	+17.544%
2026-07-07	29.5000	29.5000	29.5000	29.5000	-10.606%	1	1,239	+13.559%
2026-07-06	33.0000	33.0000	33.0000	33.0000	+6.452%	1	1,240	+1.515%
2026-06-24	32.0000	32.0000	31.0000	31.0000	-24.372%	2	1,241	+8.065%
2026-06-22	40.9900	40.9900	40.9900	40.9900	+2.809%	2	1,245	-18.273%
2026-06-18	39.8000	39.8700	39.8000	39.8700	-0.325%	10	1,251	-15.977%
2026-06-16	40.0000	40.0000	40.0000	40.0000	-2.487%	1	1,251	-16.250%
2026-06-15	40.0000	41.3000	39.9600	41.0200	+13.944%	11	1,261	-18.333%
2026-06-12	34.9400	36.0000	34.9400	36.0000	+26.316%	2	1,261	-6.944%
2026-06-10	28.5000	28.5000	28.5000	28.5000	+5.556%	1	1,261	+17.544%
2026-06-09	35.5300	35.5300	27.0000	27.0000	-25.000%	9	1,263	+24.074%
2026-06-05	36.0000	36.0000	36.0000	36.0000	-10.448%	2	1,270	-6.944%
2026-06-04	40.5000	40.5000	40.2000	40.2000	-5.722%	21	1,271	-16.667%
2026-06-03	43.0500	43.0500	42.6400	42.6400	-2.000%	2	1,252	-21.435%
2026-06-02	43.0000	43.5100	41.9000	43.5100	+2.184%	15	1,253	-23.006%
2026-06-01	41.5000	42.5800	41.3000	42.5800	+5.214%	7	1,254	-21.325%
2026-05-29	41.3300	41.3300	40.4700	40.4700	+8.353%	18	1,257	-17.223%
2026-05-27	38.0100	38.0100	37.3500	37.3500	+3.750%	6	1,262	-10.308%
2026-05-26	36.0000	36.0000	36.0000	36.0000	+0.840%	1	1,264	-6.944%
2026-05-22	35.7000	35.7000	35.7000	35.7000	+13.333%	6	1,264	-6.162%
2026-05-18	32.9100	32.9100	29.7100	31.5000	-4.545%	21	1,270	+6.349%
2026-05-15	33.0000	33.0000	33.0000	33.0000	-8.333%	4	1,270	+1.515%
2026-05-14	35.2000	36.0000	35.2000	36.0000	+7.623%	10	1,281	-6.944%
2026-05-13	33.1000	33.4500	33.1000	33.4500	+9.314%	11	1,301	+0.149%
2026-05-12	31.2800	31.2800	30.2000	30.6000	-8.383%	3	1,301	+9.477%
2026-05-08	30.2400	33.4000	30.2400	33.4000	+15.411%	12	1,301	+0.299%
2026-05-07	30.7000	30.9000	28.9400	28.9400	+0.661%	20	1,302	+15.757%
2026-05-06	27.7000	28.7500	27.7000	28.7500	+10.577%	3	1,312	+16.522%
2026-05-05	26.0000	26.0000	26.0000	26.0000	+13.043%	2	1,312	+28.846%
2026-05-04	23.8700	24.0600	23.0000	23.0000	-4.087%	28	1,312	+45.652%
2026-05-01	22.6100	23.9800	22.6100	23.9800	+8.507%	17	1,329	+39.700%
2026-04-30	21.5000	22.1000	21.5000	22.1000	+5.995%	5	1,329	+51.584%
2026-04-29	20.8500	21.0400	20.8500	20.8500	+2.206%	4	1,329	+60.671%
2026-04-28	20.0500	20.4000	20.0500	20.4000	-6.422%	7	1,326	+64.216%
2026-04-27	21.3700	21.8000	21.3700	21.8000	+1.395%	19	1,326	+53.670%
2026-04-24	20.6500	21.5000	20.6000	21.5000	+8.040%	6	1,337	+55.814%
2026-04-23	19.3300	19.9000	19.3300	19.9000	+1.895%	7	1,335	+68.342%
2026-04-22	18.7000	19.5300	18.7000	19.5300	+11.920%	33	1,335	+71.531%
2026-04-21	18.2500	18.5200	17.4500	17.4500	-2.186%	5	1,353	+91.977%
2026-04-20	18.2800	18.2800	17.8000	17.8400	-3.515%	324	1,353	+87.780%
2026-04-17	18.6200	18.6400	18.2100	18.4900	+10.060%	20	1,423	+81.179%
2026-04-16	16.3300	17.1500	16.2000	16.8000	+6.329%	7	1,417	+99.405%
2026-04-15	14.9000	15.8000	14.9000	15.8000	+11.819%	170	1,416	+112.025%
2026-04-14	13.2400	14.2000	13.0000	14.1300	+16.777%	178	1,547	+137.084%
2026-04-13	11.7000	12.1000	11.5800	12.1000	+5.217%	4	1,659	+176.860%
2026-04-10	11.4000	11.8000	11.3500	11.5000	+1.322%	44	1,660	+191.304%
2026-04-09	10.8500	11.3500	10.4500	11.3500	+6.874%	49	1,675	+195.154%
2026-04-08	11.0500	11.1600	10.4000	10.6200	+32.750%	428	1,680	+215.443%
2026-04-07	8.0000	8.0000	7.6000	8.0000	-8.046%	167	1,530	+318.750%
2026-04-06	8.5000	8.8500	8.5000	8.7000	+6.357%	156	1,535	+285.057%
2026-04-02	6.0500	8.1800	6.0500	8.1800	-4.884%	12	1,410	+309.535%
2026-04-01	8.3000	8.6000	8.3000	8.6000	+18.457%	14	1,410	+289.535%
2026-03-31	6.6400	7.2600	6.6400	7.2600	+28.723%	13	1,398	+361.433%
2026-03-30	6.6000	6.6000	5.6400	5.6400	-11.181%	62	1,408	+493.972%
2026-03-27	7.5000	7.5000	6.3500	6.3500	-16.116%	38	1,406	+427.559%
2026-03-26	9.4500	9.4500	7.5700	7.5700	-19.037%	50	1,406	+342.536%
2026-03-25	9.4700	9.4700	9.3500	9.3500	+2.747%	6	1,387	+258.289%
2026-03-24	9.1000	9.1000	9.1000	9.1000	-8.543%	2	1,392	+268.132%
2026-03-23	9.6400	10.1300	9.6400	9.9500	+14.631%	116	1,391	+236.683%
2026-03-20	9.3500	9.3500	8.6800	8.6800	-15.728%	35	1,486	+285.945%
2026-03-19	9.8500	10.3000	9.6500	10.3000	-7.457%	610	1,474	+225.243%
2026-03-18	11.5800	11.5800	11.1300	11.1300	-2.710%	102	1,504	+200.988%
2026-03-17	12.0000	12.0000	11.4400	11.4400	-2.222%	8	1,504	+192.832%
2026-03-16	11.3000	11.7000	11.1000	11.7000	+9.859%	587	1,504	+186.325%
2026-03-13	11.4000	11.4000	10.6000	10.6500	-3.445%	25	929	+214.554%
2026-03-12	11.4400	11.4500	11.0300	11.0300	-12.251%	7	928	+203.717%
2026-03-11	13.0000	13.0000	12.5700	12.5700	-1.024%	14	1,037	+166.508%
2026-03-10	12.4400	13.1500	12.3900	12.7000	+1.195%	26	1,033	+163.780%
2026-03-09	10.5000	13.0000	10.5000	12.5500	+8.190%	19	1,043	+166.932%
2026-03-06	12.1000	12.3000	11.4000	11.6000	-3.253%	33	1,047	+188.793%
2026-03-05	11.9200	11.9900	11.9000	11.9900	-9.646%	15	1,032	+179.399%
2026-03-04	12.7000	13.9000	12.7000	13.2700	+12.458%	24	1,029	+152.449%
2026-03-03	11.0500	11.8000	10.6000	11.8000	-4.065%	238	1,029	+183.898%
2026-03-02	12.1000	12.3000	12.1000	12.3000	0.000%	153	1,101	+172.358%
2026-02-27	12.5500	12.5500	12.3000	12.3000	-2.536%	5	1,032	+172.358%
2026-02-26	12.8100	12.8300	12.6200	12.6200	-10.813%	9	1,036	+165.452%
2026-02-25	13.8000	14.1500	13.7700	14.1500	+9.605%	16	1,038	+136.749%
2026-02-24	12.7500	12.9100	12.7500	12.9100	+11.582%	2	1,038	+159.489%
2026-02-23	12.0600	12.0600	11.5700	11.5700	-3.261%	23	1,039	+189.542%
2026-02-19	11.9600	11.9700	11.9600	11.9600	-7.430%	4	1,021	+180.100%
2026-02-18	12.5500	13.2900	12.5500	12.9200	+7.220%	20	1,021	+159.288%
2026-02-17	11.8700	12.0500	11.1000	12.0500	-1.633%	232	1,037	+178.008%
2026-02-13	12.3000	12.6500	11.7300	12.2500	0.000%	44	929	+173.469%
2026-02-12	12.9000	12.9000	12.0000	12.2500	-13.732%	26	929	+173.469%
2026-02-11	14.2000	14.2000	14.2000	14.2000	0.000%	7	941	+135.915%
2026-02-10	14.2000	14.2000	14.2000	14.2000	+11.285%	2	941	+135.915%
2026-02-09	12.7600	12.7600	12.7600	12.7600	-5.691%	1	942	+162.539%
2026-02-06	12.1000	13.5300	12.1000	13.5300	+13.697%	68	942	+147.598%
2026-02-05	12.0500	12.6500	11.6000	11.9000	-12.177%	41	889	+181.513%
2026-02-04	12.9000	13.5500	12.5600	13.5500	-14.511%	19	884	+147.232%
2026-01-30	17.1100	17.1100	15.6500	15.8500	-9.841%	17	886	+111.356%
2026-01-29	16.9500	17.5800	16.9500	17.5800	-4.039%	31	879	+90.557%
2026-01-28	18.3200	18.3200	18.3200	18.3200	+4.387%	2	892	+82.860%
2026-01-27	17.2500	17.6900	17.2500	17.5500	+4.776%	8	890	+90.883%
2026-01-26	16.4500	16.7500	16.4500	16.7500	+2.950%	15	890	+100.000%
2026-01-23	16.2700	16.2700	16.2700	16.2700	+2.975%	2	891	+105.900%
2026-01-22	15.7900	15.9000	15.7900	15.8000	+13.262%	6	892	+112.025%
2026-01-21	13.9500	15.1000	13.9500	13.9500	+1.087%	3	893	+140.143%
2026-01-20	14.5600	14.6000	13.8000	13.8000	-13.425%	8	893	+142.754%
2026-01-16	16.7500	16.7500	15.9400	15.9400	-3.686%	4	890	+110.163%
2026-01-15	17.0000	17.0000	16.2000	16.5500	+6.294%	105	890	+102.417%
2026-01-14	16.6000	16.6000	15.5700	15.5700	-6.766%	18	806	+115.157%
2026-01-12	17.4600	17.4600	16.7000	16.7000	+0.724%	12	806	+100.599%
2026-01-08	16.5800	16.5800	16.5800	16.5800	-5.419%	1	806	+102.051%
2026-01-07	16.0000	17.5300	16.0000	17.5300	+4.407%	506	807	+91.101%
2026-01-06	15.7200	16.7900	15.7200	16.7900	+15.395%	8	807	+99.524%
2026-01-02	16.2000	16.2000	14.5000	14.5500	-9.063%	12	811	+130.241%
2025-12-31	15.5000	16.0000	15.5000	16.0000	-2.021%	6	815	+109.375%
2025-12-30	16.3300	16.3300	16.3300	16.3300	+1.052%	10	815	+105.144%
2025-12-29	16.1600	16.1600	16.1600	16.1600	-5.109%	2	815	+107.302%
2025-12-26	17.0300	17.0300	17.0300	17.0300	+0.176%	3	815	+96.712%
2025-12-24	17.0000	17.0000	17.0000	17.0000	+1.493%	4	821	+97.059%
2025-12-23	16.7000	16.7500	16.7000	16.7500	+2.761%	7	821	+100.000%
2025-12-22	16.3000	16.3000	16.3000	16.3000	+2.003%	5	821	+105.521%
2025-12-19	16.0000	16.1000	15.9500	15.9800	+3.766%	8	821	+109.637%
2025-12-18	14.9700	15.4000	14.7300	15.4000	+10.236%	26	821	+117.532%
2025-12-17	15.1000	15.2000	13.9000	13.9700	-9.871%	16	812	+139.800%
2025-12-16	15.5000	15.5000	15.5000	15.5000	-3.306%	20	808	+116.129%
2025-12-15	16.5000	16.5000	16.0300	16.0300	-3.142%	4	808	+108.983%
2025-12-12	15.4000	16.5500	15.4000	16.5500	-11.165%	31	807	+102.417%
2025-12-11	18.6300	18.6300	18.6300	18.6300	+1.526%	2	812	+79.817%
2025-12-05	18.3500	18.3500	18.3500	18.3500	+2.001%	2	810	+82.561%
2025-12-02	17.8000	18.7800	17.8000	17.9900	+3.095%	18	812	+86.215%
2025-12-01	17.7000	17.7000	17.4500	17.4500	+2.166%	4	828	+91.977%
2025-11-26	16.0000	17.4300	16.0000	17.0800	+19.776%	31	840	+96.136%
2025-11-25	14.2600	14.2600	14.2600	14.2600	-8.000%	1	840	+134.923%
2025-11-24	14.3000	15.5000	14.3000	15.5000	+8.772%	508	840	+116.129%
2025-11-21	13.4100	15.2500	13.4100	14.2500	+9.615%	63	795	+135.088%
2025-11-20	17.2400	17.2400	13.0000	13.0000	-77.804%	18	779	+157.692%
2025-11-19	58.5700	58.5700	58.5700	58.5700	+4.589%	5	50	-42.803%
2025-11-18	56.0000	56.0000	56.0000	56.0000	-5.803%	1	55	-40.179%
2025-11-07	59.4500	60.2100	59.4500	59.4500	-9.126%	7	55	-43.650%
2025-11-06	69.6400	69.6400	65.3600	65.4200	-8.478%	16	56	-48.792%
2025-11-04	71.5000	71.5000	71.4800	71.4800	-3.925%	4	71	-53.134%
2025-10-31	74.4000	74.4000	74.4000	74.4000	-2.298%	1	75	-54.973%
2025-10-29	76.1500	76.1500	76.1500	76.1500	+5.749%	1	76	-56.008%
2025-10-27	72.0100	72.0100	72.0100	72.0100	+8.042%	2	76	-53.479%
2025-10-24	66.6500	66.6500	66.6500	66.6500	+7.361%	2	76	-49.737%
2025-10-22	62.0800	62.0800	62.0800	62.0800	-3.000%	1	75	-46.037%
2025-10-20	64.0000	64.0000	64.0000	64.0000	+13.778%	1	75	-47.656%
2025-10-14	56.2500	56.2500	56.2500	56.2500	-5.621%	1	74	-40.444%
2025-10-10	65.0000	65.0000	59.6000	59.6000	-6.216%	2	73	-43.792%
2025-10-06	63.4600	63.5500	62.5500	63.5500	+14.175%	4	73	-47.286%
2025-09-15	55.6600	55.6600	55.6600	55.6600	+11.992%	1	77	-39.813%
2025-09-08	49.7000	49.7000	49.7000	49.7000	+3.542%	1	78	-32.596%
2025-09-04	48.0000	48.0000	48.0000	48.0000	+2.128%	1	79	-30.208%
2025-08-29	47.0000	47.0000	47.0000	47.0000	-8.023%	1	79	-28.723%
2025-08-15	51.1000	51.1000	51.1000	51.1000	+11.523%	3	79	-34.442%
2025-08-04	45.8200	45.8200	45.8200	45.8200	-3.537%	6	82	-26.888%
2025-07-28	47.5000	47.5000	47.5000	47.5000	+3.916%	1	82	-29.474%
2025-07-17	45.1700	45.7100	45.1700	45.7100	+16.104%	11	83	-26.712%
2025-06-25	38.7800	39.3700	38.7800	39.3700	+6.839%	10	87	-14.910%
2025-06-24	36.8500	36.8500	36.8500	36.8500	+0.711%	1	97	-9.091%
2025-06-16	36.5900	36.5900	36.5900	36.5900	+6.058%	1	97	-8.445%
2025-06-11	34.5000	34.5000	34.5000	34.5000	+1.262%	11	98	-2.899%
2025-05-29	34.0700	34.0700	34.0700	34.0700	+3.242%	10	109	-1.673%
2025-05-28	33.0000	33.0000	33.0000	33.0000	+9.091%	1	119	+1.515%
2025-05-23	30.2500	30.2500	30.2500	30.2500	-2.419%	2	119	+10.744%
2025-05-21	31.0000	31.0000	31.0000	31.0000	-7.463%	10	119	+8.065%
2025-05-16	33.2300	33.5000	33.2300	33.5000	+4.199%	4	109	0.000%
2025-05-13	30.0000	32.1500	30.0000	32.1500	+8.983%	2	111	+4.199%
2025-05-12	29.5000	29.5000	29.5000	29.5000	+34.091%	1	112	+13.559%
2025-05-06	22.0000	22.0000	22.0000	22.0000	-13.352%	1	112	+52.273%
2025-05-02	25.0000	25.3900	25.0000	25.3900	+8.504%	12	113	+31.942%
2025-05-01	23.4000	23.4000	23.4000	23.4000	+17.000%	5	119	+43.162%
2025-04-30	20.0000	20.0000	20.0000	20.0000	-4.762%	5	124	+67.500%
2025-04-25	19.9800	21.0000	19.9800	21.0000	+10.178%	64	129	+59.524%
2025-04-24	19.0000	19.0600	19.0000	19.0600	+12.118%	2	147	+75.761%
2025-04-23	17.8500	19.0500	17.0000	17.0000	+13.712%	27	148	+97.059%
2025-04-22	13.9500	15.0000	13.9500	14.9500	+14.559%	93	123	+124.080%
2025-04-21	14.3500	14.3500	13.0500	13.0500	-16.077%	4	93	+156.705%
2025-04-17	15.7000	15.7000	15.5500	15.5500	-3.356%	2	87	+115.434%
2025-04-16	16.4500	16.4500	15.9600	16.0900	-10.611%	24	87	+108.204%
2025-04-15	18.5000	18.6000	18.0000	18.0000	-2.703%	3	63	+86.111%
2025-04-14	19.1500	19.1500	17.7500	18.5000	-1.333%	22	64	+81.081%
2025-04-11	18.0000	18.7500	17.8000	18.7500	+31.211%	14	62	+78.667%
2025-04-10	17.0400	17.1300	14.2900	14.2900	-28.905%	12	55	+134.430%
2025-04-09	11.8000	20.1000	11.8000	20.1000	+29.677%	57	46	+66.667%
2025-04-08	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	+116.129%