Dark

TQQQ20270115C49.5
TQQQ Jan 15 2027 49.50 Call (TQQQ270115C00049500)
option OPRA

EOD

Aug 7, 2026

28.05+1.630%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	28.6000	28.6000	28.0500	28.0500	+1.630%	2	1,569	0.000%
2026-08-04	27.6000	27.6000	27.6000	27.6000	+39.888%	1	1,570	+1.630%
2026-07-30	19.7300	19.7300	19.7300	19.7300	+1.179%	5	1,570	+42.169%
2026-07-29	16.7500	19.5000	16.7500	19.5000	+11.429%	10	1,575	+43.846%
2026-07-28	17.5000	17.5000	17.5000	17.5000	-11.750%	5	1,584	+60.286%
2026-07-27	22.7800	22.7800	19.8300	19.8300	-25.367%	15	1,584	+41.452%
2026-07-22	26.5700	26.5700	26.5700	26.5700	+8.804%	2	1,588	+5.570%
2026-07-17	23.0300	24.4200	23.0300	24.4200	-17.639%	5	1,588	+14.865%
2026-07-15	29.6500	29.6500	29.6500	29.6500	+1.506%	1	1,586	-5.396%
2026-07-13	30.6300	30.6300	29.2100	29.2100	-7.563%	65	1,585	-3.971%
2026-07-09	31.6000	31.6000	31.6000	31.6000	-8.006%	1	1,590	-11.234%
2026-06-30	34.3500	34.3600	34.3500	34.3500	+1.929%	3	1,591	-18.341%
2026-06-29	32.4000	33.7000	32.4000	33.7000	+12.784%	4	1,591	-16.766%
2026-06-26	29.8800	29.8800	29.8800	29.8800	-5.741%	2	1,591	-6.124%
2026-06-23	34.1700	34.8500	31.7000	31.7000	-16.093%	9	1,594	-11.514%
2026-06-22	37.7800	37.7800	37.7800	37.7800	+1.341%	1	1,593	-25.754%
2026-06-16	37.3600	37.3600	37.2800	37.2800	-6.590%	2	1,594	-24.759%
2026-06-15	39.9100	39.9100	39.9100	39.9100	+17.038%	1	1,597	-29.717%
2026-06-12	34.6500	34.6500	34.1000	34.1000	+15.593%	4	1,597	-17.742%
2026-06-10	29.5000	29.5000	29.5000	29.5000	+7.664%	1	1,597	-4.915%
2026-06-09	30.0600	30.0600	27.2800	27.4000	-14.375%	44	1,608	+2.372%
2026-06-08	32.0000	32.0000	32.0000	32.0000	+4.918%	1	1,614	-12.344%
2026-06-05	35.3000	35.8900	30.4500	30.5000	-24.877%	29	1,615	-8.033%
2026-06-01	40.3500	40.6000	40.3500	40.6000	+1.500%	3	1,630	-30.911%
2026-05-29	40.0000	40.0000	40.0000	40.0000	+9.290%	1	1,630	-29.875%
2026-05-27	36.7000	36.7000	36.5900	36.6000	-1.321%	4	1,631	-23.361%
2026-05-26	37.0200	37.0900	37.0200	37.0900	+10.716%	2	1,631	-24.373%
2026-05-22	33.5000	33.5000	33.5000	33.5000	+6.013%	1	1,631	-16.269%
2026-05-21	31.6000	31.6000	31.6000	31.6000	+13.019%	1	1,632	-11.234%
2026-05-19	29.8200	29.8200	27.9600	27.9600	-21.461%	6	1,632	+0.322%
2026-05-14	35.6000	35.6000	35.6000	35.6000	+9.910%	2	1,638	-21.208%
2026-05-13	32.9000	32.9000	32.3900	32.3900	+9.426%	28	1,636	-13.399%
2026-05-12	29.6000	29.6000	29.6000	29.6000	-10.221%	1	1,636	-5.236%
2026-05-11	32.8800	33.1500	32.8800	32.9700	+3.810%	23	1,636	-14.923%
2026-05-08	31.0000	31.7600	31.0000	31.7600	+12.266%	3	1,671	-11.681%
2026-05-07	29.4400	29.7300	28.2900	28.2900	+2.910%	4	1,673	-0.848%
2026-05-06	27.4900	27.4900	27.4900	27.4900	+10.180%	1	1,681	+2.037%
2026-05-05	25.0000	25.0500	24.9500	24.9500	+9.912%	21	1,681	+12.425%
2026-05-04	22.7000	22.7000	22.7000	22.7000	-0.873%	2	1,687	+23.568%
2026-05-01	22.9000	22.9000	22.9000	22.9000	+7.663%	2	1,689	+22.489%
2026-04-30	20.4400	21.2700	20.4400	21.2700	+4.112%	3	1,689	+31.876%
2026-04-27	20.4300	20.4300	20.4300	20.4300	-2.014%	10	1,700	+37.298%
2026-04-24	20.8000	20.8500	20.8000	20.8500	+14.372%	8	1,704	+34.532%
2026-04-23	18.2300	18.2300	18.2300	18.2300	-3.545%	3	1,706	+53.867%
2026-04-22	18.3000	18.9000	18.3000	18.9000	+8.934%	5	1,708	+48.413%
2026-04-21	17.1600	17.3500	17.1600	17.3500	-0.573%	4	1,721	+61.671%
2026-04-17	17.0500	17.5500	16.9100	17.4500	+10.794%	43	1,721	+60.745%
2026-04-16	15.6500	15.9000	15.6500	15.7500	+5.705%	7	1,730	+78.095%
2026-04-15	14.9300	14.9300	14.9000	14.9000	+8.759%	3	1,734	+88.255%
2026-04-14	12.4000	13.7000	12.4000	13.7000	+19.130%	29	1,732	+104.745%
2026-04-13	10.9200	12.0500	10.9200	11.5000	+7.276%	5	1,754	+143.913%
2026-04-10	10.9000	11.0000	10.7200	10.7200	+4.995%	8	1,751	+161.660%
2026-04-09	10.2100	10.2100	10.2100	10.2100	+2.100%	1	1,743	+174.731%
2026-04-08	9.9000	10.0000	9.9000	10.0000	+31.234%	20	1,743	+180.500%
2026-04-02	7.1000	7.8300	7.1000	7.6200	+15.455%	40	1,724	+268.110%
2026-03-31	6.6000	6.6000	6.6000	6.6000	+28.155%	1	1,724	+325.000%
2026-03-30	5.8500	5.8500	5.1500	5.1500	-11.966%	5	1,724	+444.660%
2026-03-27	6.6000	6.6000	5.8500	5.8500	-24.026%	6	1,726	+379.487%
2026-03-26	7.8200	7.8200	6.9500	7.7000	-17.647%	10	1,726	+264.286%
2026-03-23	9.6000	9.6000	9.3500	9.3500	+14.024%	7	1,726	+200.000%
2026-03-20	8.7000	8.7500	8.2000	8.2000	-13.684%	19	1,719	+242.073%
2026-03-19	9.7000	9.7000	9.5000	9.5000	-8.654%	11	1,722	+195.263%
2026-03-18	10.6000	10.6000	10.4000	10.4000	+8.108%	20	1,729	+169.712%
2026-03-13	10.6500	10.6500	9.6200	9.6200	-9.074%	6	1,721	+191.580%
2026-03-12	10.5000	10.6000	10.5000	10.5800	-10.868%	21	1,722	+165.123%
2026-03-11	11.7600	11.9000	11.7500	11.8700	-5.040%	16	1,725	+136.310%
2026-03-10	11.4500	12.5000	11.4500	12.5000	+5.932%	27	1,710	+124.400%
2026-03-09	10.1000	11.8500	10.1000	11.8000	+3.147%	38	1,711	+137.712%
2026-03-06	11.4400	11.4400	11.4400	11.4400	-3.460%	1	1,721	+145.192%
2026-03-05	11.8500	11.8500	11.8500	11.8500	0.000%	1	1,720	+136.709%
2026-03-04	11.2000	11.8500	11.2000	11.8500	+8.219%	7	1,719	+136.709%
2026-03-03	10.9400	10.9500	10.9400	10.9500	-9.504%	2	1,726	+156.164%
2026-03-02	11.1100	12.1000	11.1100	12.1000	+3.863%	29	1,726	+131.818%
2026-02-27	11.7200	11.7700	11.6100	11.6500	+1.304%	19	1,752	+140.773%
2026-02-26	11.7600	11.7600	11.5000	11.5000	-13.338%	68	1,747	+143.913%
2026-02-25	13.2700	13.2700	13.2700	13.2700	+10.124%	1	1,714	+111.379%
2026-02-24	13.0000	13.0000	12.0500	12.0500	+11.060%	3	1,714	+132.780%
2026-02-23	12.1900	12.1900	10.8500	10.8500	-7.581%	3	1,714	+158.525%
2026-02-20	11.7400	11.7400	11.7400	11.7400	-6.080%	1	1,714	+138.927%
2026-02-19	11.6300	12.5000	11.6300	12.5000	+9.842%	2	1,715	+124.400%
2026-02-13	11.7500	11.7500	11.3800	11.3800	-3.149%	2	1,713	+146.485%
2026-02-12	11.8000	11.8000	11.5500	11.7500	-13.793%	14	1,713	+138.723%
2026-02-09	12.0000	13.6300	12.0000	13.6300	+2.868%	7	1,702	+105.796%
2026-02-06	12.0500	13.2500	11.5400	13.2500	+7.724%	14	1,704	+111.698%
2026-02-05	12.5000	12.5000	12.1500	12.3000	-4.131%	4	1,690	+128.049%
2026-02-04	12.3700	12.8700	12.3700	12.8300	-20.261%	20	1,686	+118.628%
2026-02-02	15.1500	16.0900	15.1500	16.0900	-9.607%	18	1,675	+74.332%
2026-01-28	17.6000	17.8000	17.6000	17.8000	+6.587%	4	1,688	+57.584%
2026-01-27	16.7000	16.7000	16.7000	16.7000	+8.442%	1	1,689	+67.964%
2026-01-26	15.4000	15.4000	15.4000	15.4000	+9.220%	1	1,690	+82.143%
2026-01-23	14.1000	14.1000	14.1000	14.1000	+5.618%	16	1,691	+98.936%
2026-01-21	13.3500	13.3500	13.3500	13.3500	-4.915%	16	1,707	+110.112%
2026-01-20	13.5500	14.0400	13.5500	14.0400	-8.890%	6	1,691	+99.786%
2026-01-16	15.4100	15.4100	15.4100	15.4100	-4.286%	1	1,688	+82.025%
2026-01-15	16.6300	17.5600	16.1000	16.1000	+2.417%	22	1,688	+74.224%
2026-01-14	15.7200	15.7200	15.7200	15.7200	-5.868%	2	1,670	+78.435%
2026-01-12	16.7000	16.7000	16.7000	16.7000	+9.508%	25	1,668	+67.964%
2026-01-07	16.1500	16.6800	15.2500	15.2500	+12.963%	10	1,643	+83.934%
2026-01-02	14.0000	14.0000	13.5000	13.5000	-13.462%	21	1,653	+107.778%
2025-12-31	15.6000	15.6000	15.6000	15.6000	-2.194%	2	1,675	+79.808%
2025-12-30	15.9500	15.9500	15.9500	15.9500	-1.177%	2	1,675	+75.862%
2025-12-22	16.1400	16.1400	16.1400	16.1400	+22.831%	1	1,678	+73.792%
2025-12-17	13.8500	13.8500	13.0700	13.1400	-12.575%	60	1,678	+113.470%
2025-12-15	15.0300	15.0300	15.0300	15.0300	-4.511%	59	1,736	+86.627%
2025-12-12	15.7400	15.7400	15.7400	15.7400	-9.540%	1	1,717	+78.208%
2025-12-11	17.4000	17.4000	17.4000	17.4000	-3.601%	1	1,718	+61.207%
2025-12-10	18.0000	18.0500	18.0000	18.0500	+3.736%	52	1,719	+55.402%
2025-12-08	17.4000	17.4000	17.4000	17.4000	-5.022%	3	1,731	+61.207%
2025-12-05	18.3200	18.3200	18.3200	18.3200	+5.896%	2	1,728	+53.111%
2025-12-04	17.3000	17.3000	17.3000	17.3000	+2.367%	2	1,730	+62.139%
2025-12-03	16.9000	16.9000	16.9000	16.9000	-4.574%	6	1,732	+65.976%
2025-12-02	17.7100	17.7100	17.7100	17.7100	+7.333%	10	1,738	+58.385%
2025-12-01	16.0500	16.5000	16.0500	16.5000	-1.786%	7	1,743	+70.000%
2025-11-28	16.7000	16.8000	16.7000	16.8000	+3.067%	2	1,750	+66.964%
2025-11-26	15.4000	16.4600	15.4000	16.3000	+8.667%	9	1,755	+72.086%
2025-11-25	14.3000	15.0000	14.3000	15.0000	+0.671%	4	1,755	+87.000%
2025-11-24	13.9400	14.9000	13.9300	14.9000	+7.194%	17	1,755	+88.255%
2025-11-21	12.6000	13.9000	11.6500	13.9000	+8.679%	17	1,739	+101.799%
2025-11-20	14.4300	14.4300	12.7900	12.7900	0.000%	12	0	+119.312%