Dark

TQQQ20270115C49
TQQQ Jan 15 2027 49.00 Call (TQQQ270115C00049000)
option OPRA

EOD

Sep 30, 2026

32.30+4.396%(+1.36)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	32.2000	32.3000	30.8500	32.3000	+4.396%	13	314	0.000%
2026-09-28	30.9400	30.9400	30.9400	30.9400	-4.002%	10	314	+4.396%
2026-09-23	32.5000	32.5000	32.2300	32.2300	+29.282%	3	305	+0.217%
2026-09-18	25.3900	25.3900	24.9300	24.9300	+14.410%	2	307	+29.563%
2026-09-16	21.7600	21.8500	21.7600	21.7900	-5.261%	6	307	+48.233%
2026-09-15	23.0000	23.0000	23.0000	23.0000	-4.087%	1	313	+40.435%
2026-09-10	23.9800	23.9800	23.9800	23.9800	-1.721%	1	313	+34.696%
2026-09-09	24.4000	24.4000	24.4000	24.4000	-4.613%	1	312	+32.377%
2026-09-04	25.5500	25.5800	25.5500	25.5800	-0.467%	4	310	+26.271%
2026-09-03	25.9000	25.9000	25.3800	25.7000	+11.885%	13	310	+25.681%
2026-09-01	22.9700	22.9700	22.9700	22.9700	-8.120%	2	321	+40.618%
2026-08-31	25.0000	25.0000	25.0000	25.0000	-2.038%	1	323	+29.200%
2026-08-20	25.5200	25.5200	25.5200	25.5200	-4.527%	4	323	+26.567%
2026-08-19	26.5400	27.3700	26.5400	26.7300	-2.906%	6	327	+20.838%
2026-08-18	27.1000	27.5300	27.1000	27.5300	-12.045%	3	329	+17.327%
2026-08-17	31.3000	31.3000	31.3000	31.3000	+2.354%	1	330	+3.195%
2026-08-14	30.5700	30.5800	30.5700	30.5800	+4.297%	3	329	+5.625%
2026-08-12	29.1300	29.3200	29.1300	29.3200	+2.877%	4	326	+10.164%
2026-08-10	28.0000	28.5000	28.0000	28.5000	+23.110%	11	326	+13.333%
2026-08-03	23.1500	23.1500	23.1500	23.1500	+27.901%	1	336	+39.525%
2026-07-29	18.1000	18.1000	18.1000	18.1000	-9.500%	40	337	+78.453%
2026-07-27	20.0000	20.0000	20.0000	20.0000	-21.753%	1	337	+61.500%
2026-07-20	25.5600	25.5600	25.5600	25.5600	+0.353%	1	336	+26.369%
2026-07-17	23.2700	25.4700	23.2700	25.4700	-15.522%	124	337	+26.816%
2026-07-15	30.1500	30.1500	30.1500	30.1500	+0.400%	1	374	+7.131%
2026-07-13	30.0300	30.0300	30.0300	30.0300	-13.533%	1	374	+7.559%
2026-06-30	34.7300	34.7300	34.7300	34.7300	+1.907%	1	374	-6.997%
2026-06-29	34.0800	34.0800	34.0800	34.0800	-0.699%	2	375	-5.223%
2026-06-23	34.4100	34.4100	33.2000	34.3200	+8.436%	4	378	-5.886%
2026-06-11	31.6500	31.6500	31.6500	31.6500	+5.500%	2	379	+2.054%
2026-06-09	30.0000	30.0000	30.0000	30.0000	-12.485%	1	381	+7.667%
2026-06-08	34.3900	34.6500	34.2800	34.2800	+11.480%	4	381	-5.776%
2026-06-05	33.6700	33.8800	30.7500	30.7500	-23.221%	8	383	+5.041%
2026-06-01	39.8600	40.0500	39.8600	40.0500	+0.401%	4	395	-19.351%
2026-05-29	40.1000	40.2700	39.8900	39.8900	+1.579%	8	396	-19.027%
2026-05-28	39.4000	39.4000	39.2700	39.2700	+5.821%	7	400	-17.749%
2026-05-27	38.3000	38.3000	36.0000	37.1100	-0.961%	13	400	-12.961%
2026-05-26	37.2700	37.4700	37.1000	37.4700	+7.057%	8	402	-13.798%
2026-05-22	34.0000	35.0000	34.0000	35.0000	+5.011%	5	399	-7.714%
2026-05-21	33.3300	33.3300	33.3300	33.3300	+0.422%	1	395	-3.090%
2026-05-15	32.7000	33.1900	32.6700	33.1900	-5.603%	124	395	-2.682%
2026-05-14	35.1600	35.1600	35.1600	35.1600	+1.884%	1	367	-8.134%
2026-05-13	31.9000	34.5100	31.9000	34.5100	+11.466%	3	367	-6.404%
2026-05-12	30.9600	30.9600	30.9600	30.9600	-7.912%	2	367	+4.328%
2026-05-11	32.4700	33.6200	32.4700	33.6200	+3.446%	6	367	-3.926%
2026-05-08	31.0600	32.6500	31.0600	32.5000	+13.955%	26	373	-0.615%
2026-05-07	30.0600	30.0600	28.0000	28.5200	+1.857%	29	369	+13.254%
2026-05-06	26.2600	28.0000	26.2600	28.0000	+23.077%	13	384	+15.357%
2026-05-04	22.7500	22.7500	22.7500	22.7500	-2.611%	1	385	+41.978%
2026-05-01	22.6500	23.7000	22.6500	23.3600	+8.803%	15	393	+38.271%
2026-04-30	20.4500	21.4700	20.4500	21.4700	+8.325%	3	393	+50.442%
2026-04-28	20.0000	20.0000	19.0000	19.8200	-3.317%	12	391	+62.967%
2026-04-27	21.0000	21.0000	20.5000	20.5000	0.000%	26	389	+57.561%
2026-04-24	19.6900	20.5000	19.6900	20.5000	+13.260%	7	383	+57.561%
2026-04-23	18.8000	19.5000	18.1000	18.1000	-5.729%	8	385	+78.453%
2026-04-22	18.1000	19.2000	18.1000	19.2000	+12.941%	10	391	+68.229%
2026-04-21	17.5200	17.5200	17.0000	17.0000	+0.592%	7	390	+90.000%
2026-04-20	17.7500	18.2000	16.9000	16.9000	-4.681%	16	390	+91.124%
2026-04-17	17.3000	18.0500	17.2000	17.7300	+9.851%	110	392	+82.177%
2026-04-16	15.7700	16.5000	15.7100	16.1400	+4.129%	20	433	+100.124%
2026-04-15	14.1500	15.5000	14.1500	15.5000	+15.242%	23	445	+108.387%
2026-04-14	12.1000	13.4900	12.1000	13.4500	+16.957%	22	449	+140.149%
2026-04-13	10.9000	11.5000	10.9000	11.5000	+5.023%	44	456	+180.870%
2026-04-10	11.2600	11.2600	10.8000	10.9500	+1.860%	55	445	+194.977%
2026-04-09	10.7500	10.7500	10.7500	10.7500	+2.871%	12	423	+200.465%
2026-04-08	11.9700	11.9700	10.0500	10.4500	+29.814%	22	415	+209.091%
2026-04-07	8.0500	8.0500	8.0500	8.0500	-3.012%	8	417	+301.242%
2026-04-06	8.3000	8.3000	8.3000	8.3000	+4.666%	1	416	+289.157%
2026-04-02	7.8000	7.9300	7.8000	7.9300	-3.293%	2	415	+307.314%
2026-04-01	8.2000	8.2000	8.1600	8.2000	+17.143%	3	415	+293.902%
2026-03-31	6.8500	7.0000	6.8500	7.0000	+14.754%	6	415	+361.429%
2026-03-30	6.0700	6.1000	5.8700	6.1000	+0.164%	37	409	+429.508%
2026-03-27	6.6500	6.6500	6.0900	6.0900	-15.651%	3	381	+430.378%
2026-03-26	8.3000	8.3000	7.2200	7.2200	-21.007%	21	381	+347.368%
2026-03-25	9.1400	9.1400	9.1400	9.1400	+6.901%	1	372	+253.392%
2026-03-24	8.3900	8.5500	8.3900	8.5500	-10.565%	62	372	+277.778%
2026-03-23	9.3500	9.7500	9.2000	9.5600	+18.025%	5	372	+237.866%
2026-03-20	9.4000	9.4000	8.1000	8.1000	-13.830%	83	372	+298.765%
2026-03-19	9.4000	9.4000	9.4000	9.4000	-10.985%	3	405	+243.617%
2026-03-18	11.0700	11.0700	10.5600	10.5600	-7.450%	102	403	+205.871%
2026-03-17	11.4100	11.4100	11.4100	11.4100	+3.822%	100	401	+183.085%
2026-03-16	10.7000	11.0000	10.7000	10.9900	+15.684%	40	358	+193.904%
2026-03-13	10.0000	10.1500	9.5000	9.5000	-11.956%	63	378	+240.000%
2026-03-12	11.4200	11.4200	10.7900	10.7900	-7.382%	582	401	+199.351%
2026-03-10	11.9900	12.6700	11.6500	11.6500	-4.898%	76	969	+177.253%
2026-03-09	10.2100	12.2500	10.0000	12.2500	+11.364%	78	911	+163.673%
2026-03-06	11.2000	11.8800	11.0000	11.0000	-6.780%	30	945	+193.636%
2026-03-05	12.0000	12.0000	11.8000	11.8000	-7.013%	6	948	+173.729%
2026-03-04	11.4300	12.6900	11.4300	12.6900	+12.500%	23	948	+154.531%
2026-03-03	10.4100	11.2800	9.6000	11.2800	-7.768%	213	947	+186.348%
2026-03-02	11.8000	12.4100	11.8000	12.2300	+4.799%	587	1,063	+164.105%
2026-02-27	11.5000	12.2000	11.4600	11.6700	-2.425%	18	490	+176.778%
2026-02-26	11.8300	11.9600	11.8300	11.9600	-12.059%	3	479	+170.067%
2026-02-25	13.4300	13.6000	13.4300	13.6000	+11.475%	4	478	+137.500%
2026-02-24	12.1600	12.2000	12.1600	12.2000	+4.542%	11	478	+164.754%
2026-02-23	11.8200	11.8200	11.6000	11.6700	-5.887%	8	478	+176.778%
2026-02-20	12.1500	12.4000	12.1500	12.4000	+3.333%	2	475	+160.484%
2026-02-19	11.9000	12.0000	11.9000	12.0000	-0.415%	4	475	+169.167%
2026-02-18	12.0500	12.0500	12.0500	12.0500	+3.168%	8	475	+168.050%
2026-02-17	10.9300	11.9000	10.9300	11.6800	-2.259%	280	475	+176.541%
2026-02-13	11.7500	12.2500	11.7500	11.9500	+2.137%	23	295	+170.293%
2026-02-12	11.8700	12.4000	11.7000	11.7000	-13.011%	8	295	+176.068%
2026-02-11	12.1000	13.4500	12.1000	13.4500	-2.182%	3	289	+140.149%
2026-02-10	13.2000	13.7500	13.2000	13.7500	+0.365%	201	291	+134.909%
2026-02-09	13.3000	13.8000	13.3000	13.7000	+4.740%	4	488	+135.766%
2026-02-06	12.5000	13.0800	11.7000	13.0800	+14.737%	26	490	+146.942%
2026-02-05	11.9800	12.8000	10.9800	11.4000	-7.916%	25	471	+183.333%
2026-02-04	12.7000	12.7000	12.0000	12.3800	-20.895%	41	455	+160.905%
2026-02-03	15.6500	15.6500	15.6500	15.6500	-5.152%	1	418	+106.390%
2026-02-02	16.4300	16.6000	16.4300	16.5000	0.000%	27	417	+95.758%
2026-01-30	14.9500	16.5000	14.9500	16.5000	0.000%	2	398	+95.758%
2026-01-29	17.0000	17.0000	16.1200	16.5000	-5.983%	8	399	+95.758%
2026-01-28	17.5500	17.5500	17.5500	17.5500	+1.739%	1	419	+84.046%
2026-01-27	17.0500	17.2500	17.0500	17.2500	+4.545%	4	420	+87.246%
2026-01-26	16.5000	16.5000	16.5000	16.5000	+5.634%	1	418	+95.758%
2026-01-23	15.6200	15.6200	15.6200	15.6200	+1.429%	1	417	+106.786%
2026-01-22	15.4000	15.4000	15.4000	15.4000	+11.191%	1	417	+109.740%
2026-01-21	13.5700	13.8500	13.4600	13.8500	+2.214%	192	416	+133.213%
2026-01-20	14.2800	14.5200	13.5500	13.5500	-13.419%	4	361	+138.376%
2026-01-16	15.6100	15.6500	15.6100	15.6500	-8.049%	7	360	+106.390%
2026-01-13	17.0200	17.0200	17.0200	17.0200	+0.413%	1	360	+89.777%
2026-01-12	16.9500	16.9500	16.9500	16.9500	+3.670%	1	360	+90.560%
2026-01-09	16.3500	16.3500	16.3500	16.3500	+4.140%	37	360	+97.554%
2026-01-06	15.5000	15.7000	15.5000	15.7000	+2.614%	4	397	+105.732%
2026-01-05	15.0100	16.0000	15.0100	15.3000	-3.531%	18	397	+111.111%
2026-01-02	15.8600	15.8600	15.8600	15.8600	+0.126%	2	404	+103.657%
2025-12-29	15.8400	15.8400	15.7700	15.8400	-1.554%	19	406	+103.914%
2025-12-22	16.2500	16.2500	15.9600	16.0900	+2.484%	18	404	+100.746%
2025-12-19	15.5000	15.7000	15.5000	15.7000	+8.952%	2	412	+105.732%
2025-12-18	14.4100	14.4100	14.4100	14.4100	+5.182%	1	412	+124.150%
2025-12-17	15.0000	15.0000	13.1500	13.7000	-8.788%	99	413	+135.766%
2025-12-16	15.2500	15.2500	14.8300	15.0200	+0.805%	4	316	+115.047%
2025-12-12	16.8500	16.8500	14.9000	14.9000	-15.676%	6	317	+116.779%
2025-12-10	17.6700	17.6700	17.6700	17.6700	-1.669%	1	312	+82.796%
2025-12-09	17.5400	17.9700	17.5200	17.9700	+9.041%	4	312	+79.744%
2025-11-26	16.4800	16.4800	16.4800	16.4800	+6.323%	1	312	+95.995%
2025-11-25	15.3000	15.5000	15.3000	15.5000	+0.977%	11	312	+108.387%
2025-11-24	15.3500	15.3500	15.3500	15.3500	+13.620%	1	311	+110.423%
2025-11-21	12.9000	13.9000	12.1800	13.5100	-76.521%	23	311	+139.082%
2025-11-18	57.5400	57.5400	57.5400	57.5400	-9.042%	1	258	-43.865%
2025-11-13	63.2600	63.2600	63.2600	63.2600	-5.723%	10	258	-48.941%
2025-11-10	67.1000	67.1000	67.1000	67.1000	+13.729%	3	258	-51.863%
2025-11-07	59.0000	59.0000	59.0000	59.0000	-8.171%	3	258	-45.254%
2025-11-06	64.4000	64.6500	64.2500	64.2500	-13.782%	7	258	-49.728%
2025-10-31	74.5300	74.5300	74.5200	74.5200	+11.892%	5	257	-56.656%
2025-10-24	66.0000	66.6000	65.9500	66.6000	+11.148%	4	257	-51.502%
2025-10-15	59.9200	59.9200	59.9200	59.9200	-6.375%	1	258	-46.095%
2025-10-10	64.0000	64.0000	64.0000	64.0000	+1.298%	1	258	-49.531%
2025-10-08	63.1800	63.1800	63.1800	63.1800	+0.413%	2	258	-48.876%
2025-10-07	63.0800	63.0800	62.9200	62.9200	-0.016%	65	191	-48.665%
2025-10-06	62.9300	62.9300	62.9300	62.9300	+7.573%	2	191	-48.673%
2025-09-19	58.5000	58.5000	58.5000	58.5000	+31.609%	2	189	-44.786%
2025-09-02	44.4500	44.4500	44.4500	44.4500	-6.696%	1	189	-27.334%
2025-08-22	44.0000	47.8000	44.0000	47.6400	-4.529%	9	190	-32.200%
2025-08-18	49.9000	49.9000	49.9000	49.9000	-2.444%	2	189	-35.271%
2025-08-12	49.0000	51.1500	49.0000	51.1500	+9.529%	3	189	-36.852%
2025-08-06	46.7000	46.7000	46.7000	46.7000	+11.350%	1	191	-30.835%
2025-08-01	41.4000	41.9400	41.4000	41.9400	-8.727%	3	191	-22.985%
2025-07-24	45.9500	45.9500	45.9500	45.9500	+1.885%	25	192	-29.706%
2025-07-17	44.4500	45.1000	44.4200	45.1000	+2.500%	12	192	-28.381%
2025-07-15	43.5000	44.0000	43.5000	44.0000	+6.024%	4	203	-26.591%
2025-07-07	41.5900	41.5900	41.5000	41.5000	+1.766%	11	203	-22.169%
2025-07-02	40.7800	40.7800	40.7800	40.7800	+21.189%	1	193	-20.795%
2025-06-13	33.6500	33.6500	33.6500	33.6500	-9.054%	2	194	-4.012%
2025-06-11	37.0000	37.0000	37.0000	37.0000	+7.589%	2	194	-12.703%
2025-06-04	34.3900	34.3900	34.3900	34.3900	-0.174%	1	194	-6.077%
2025-06-03	34.4500	34.4500	34.4500	34.4500	+7.656%	2	194	-6.241%
2025-05-29	34.0500	34.0500	32.0000	32.0000	+10.345%	4	194	+0.937%
2025-05-23	29.0000	29.0000	29.0000	29.0000	-5.568%	2	194	+11.379%
2025-05-22	30.7100	30.7100	30.7100	30.7100	-3.640%	1	194	+5.177%
2025-05-15	31.8700	31.8700	31.8700	31.8700	+2.806%	1	193	+1.349%
2025-05-13	31.0600	31.0600	31.0000	31.0000	+30.252%	10	193	+4.194%
2025-05-08	22.6000	23.8000	22.6000	23.8000	+8.182%	3	193	+35.714%
2025-05-07	23.0000	23.0000	22.0000	22.0000	-0.901%	10	193	+46.818%
2025-05-06	22.2000	22.2000	22.2000	22.2000	-9.572%	4	189	+45.495%
2025-05-05	24.0000	24.5500	24.0000	24.5500	-1.326%	4	189	+31.568%
2025-05-02	24.5000	24.8900	24.5000	24.8800	+6.552%	10	188	+29.823%
2025-05-01	24.2000	24.2000	23.3500	23.3500	+13.350%	5	188	+38.330%
2025-04-30	20.6000	20.6000	20.6000	20.6000	-0.242%	1	188	+56.796%
2025-04-29	20.9000	21.1000	20.6500	20.6500	+8.399%	5	188	+56.416%
2025-04-28	19.0500	19.0500	19.0500	19.0500	-4.030%	1	185	+69.554%
2025-04-25	19.6000	19.8500	19.4500	19.8500	+3.927%	182	185	+62.720%
2025-04-24	17.5000	19.1000	17.5000	19.1000	+8.832%	101	208	+69.110%
2025-04-23	17.9500	17.9500	16.5000	17.5500	+27.174%	13	119	+84.046%
2025-04-22	13.8000	13.8000	13.8000	13.8000	+13.861%	1	115	+134.058%
2025-04-21	13.4000	13.4000	12.0000	12.1200	-17.942%	4	114	+166.502%
2025-04-17	15.2000	15.2000	14.7700	14.7700	-1.204%	3	110	+118.687%
2025-04-16	16.5000	16.5000	14.9500	14.9500	-17.175%	25	110	+116.054%
2025-04-15	17.7300	18.0500	17.7300	18.0500	+2.557%	16	111	+78.947%
2025-04-14	18.5000	18.5000	16.9500	17.6000	+1.734%	21	112	+83.523%
2025-04-11	17.5000	17.5000	16.6100	17.3000	+8.125%	164	106	+86.705%
2025-04-10	17.3500	17.5000	14.8000	16.0000	-19.799%	16	35	+101.875%
2025-04-09	17.5000	19.9500	17.5000	19.9500	+64.876%	16	19	+61.905%
2025-04-08	15.0000	15.0000	12.1000	12.1000	0.000%	24	14	+166.942%