Dark

TQQQ20270115C52
TQQQ Jan 15 2027 52.00 Call (TQQQ270115C00052000)
option OPRA

EOD

Oct 1, 2026

28.15-8.187%(-2.51)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.1500	28.1700	28.1500	28.1500	-8.187%	4	2,760	0.000%
2026-09-22	29.9200	30.6600	29.9200	30.6600	+7.353%	4	2,760	-8.187%
2026-09-21	26.7000	28.5600	26.7000	28.5600	+25.153%	12	2,761	-1.436%
2026-09-18	22.8200	22.8200	22.8200	22.8200	+1.242%	2	2,757	+23.357%
2026-09-17	22.3500	22.5400	22.3000	22.5400	+10.166%	11	2,759	+24.889%
2026-09-14	20.4900	20.4900	20.4600	20.4600	-10.655%	12	2,759	+37.586%
2026-09-09	22.9600	23.3600	22.9000	22.9000	+1.778%	4	2,759	+22.926%
2026-09-03	22.5000	22.5000	22.5000	22.5000	+8.121%	4	2,755	+25.111%
2026-09-02	20.8500	20.8500	20.8100	20.8100	-9.522%	2	2,755	+35.272%
2026-08-31	23.0000	23.0000	23.0000	23.0000	-1.288%	3	2,756	+22.391%
2026-08-28	23.6000	23.6500	23.3000	23.3000	+8.071%	7	2,753	+20.815%
2026-08-24	21.6000	21.6400	21.5500	21.5600	-7.745%	6	2,756	+30.566%
2026-08-21	23.8500	23.8800	23.2500	23.3700	+2.500%	8	2,758	+20.454%
2026-08-20	22.8500	22.9500	22.8000	22.8000	-19.435%	13	2,757	+23.465%
2026-08-17	28.7500	29.4000	28.3000	28.3000	+0.712%	4	2,752	-0.530%
2026-08-13	28.1000	28.1000	28.1000	28.1000	+5.639%	2	2,754	+0.178%
2026-08-12	26.6000	26.6000	26.6000	26.6000	+0.910%	2	2,756	+5.827%
2026-08-10	26.3600	26.3600	26.3600	26.3600	-1.568%	1	2,758	+6.791%
2026-08-05	26.7800	26.7800	26.7800	26.7800	+36.633%	1	2,758	+5.116%
2026-07-31	19.6000	19.6000	19.6000	19.6000	+7.692%	8	2,762	+43.622%
2026-07-30	18.2000	18.2000	18.1600	18.2000	+16.667%	12	2,762	+54.670%
2026-07-29	15.6000	15.6000	15.6000	15.6000	-25.679%	1	2,761	+80.449%
2026-07-24	20.9900	20.9900	20.9900	20.9900	-17.525%	1	2,762	+34.111%
2026-07-21	25.6000	25.6000	25.4500	25.4500	+12.611%	4	2,764	+10.609%
2026-07-17	22.1500	23.5100	22.1500	22.6000	-21.528%	23	2,762	+24.558%
2026-07-13	28.8000	28.8000	28.8000	28.8000	-6.281%	4	2,773	-2.257%
2026-07-10	30.7500	30.7500	30.7300	30.7300	+5.565%	2	2,774	-8.396%
2026-07-09	29.1100	29.1100	29.1100	29.1100	+10.895%	1	2,773	-3.298%
2026-07-07	26.5000	27.9500	26.0000	26.2500	-17.969%	325	2,861	+7.238%
2026-07-01	32.0000	32.0000	32.0000	32.0000	+13.274%	6	2,941	-12.031%
2026-06-26	28.2500	28.2500	28.2500	28.2500	-5.201%	1	2,941	-0.354%
2026-06-24	29.8000	29.8000	29.8000	29.8000	-16.620%	1	2,941	-5.537%
2026-06-22	35.7400	35.7400	35.7400	35.7400	+2.260%	3	2,941	-21.237%
2026-06-17	34.9500	34.9500	34.9500	34.9500	+33.397%	1	2,944	-19.456%
2026-06-10	26.2000	26.2000	26.2000	26.2000	-5.654%	1	2,944	+7.443%
2026-06-09	27.7700	27.7700	27.7700	27.7700	-16.856%	3	2,944	+1.368%
2026-06-05	32.9500	33.4000	32.9500	33.4000	-13.314%	3	2,944	-15.719%
2026-06-04	38.5300	38.5300	38.5300	38.5300	-3.819%	1	2,946	-26.940%
2026-06-03	40.0600	40.0600	40.0600	40.0600	+2.298%	10	2,945	-29.730%
2026-06-01	39.0000	39.1600	39.0000	39.1600	+8.929%	18	2,945	-28.115%
2026-05-28	35.9500	35.9500	35.9500	35.9500	+4.445%	1	2,955	-21.697%
2026-05-27	34.7000	34.7000	34.4200	34.4200	+8.752%	4	2,956	-18.216%
2026-05-22	31.6500	31.6500	31.6500	31.6500	+7.910%	1	2,956	-11.058%
2026-05-21	29.5100	29.6100	28.7900	29.3300	-2.168%	207	2,956	-4.023%
2026-05-20	29.9000	30.0200	29.8500	29.9800	+6.690%	10	2,956	-6.104%
2026-05-18	26.9100	28.1000	26.9100	28.1000	-4.907%	16	2,957	+0.178%
2026-05-15	29.5500	29.5500	29.5500	29.5500	-2.314%	2	2,957	-4.738%
2026-05-13	30.1300	30.2500	30.0000	30.2500	+7.728%	31	2,967	-6.942%
2026-05-12	29.0000	29.0000	27.4600	28.0800	-10.201%	20	2,967	+0.249%
2026-05-11	31.2700	31.2700	31.2700	31.2700	+0.871%	18	2,967	-9.978%
2026-05-08	30.3500	31.0000	30.3500	31.0000	+19.231%	6	2,974	-9.194%
2026-05-06	25.2300	26.0000	25.2300	26.0000	+12.311%	7	2,969	+8.269%
2026-05-05	22.6300	23.1500	22.6300	23.1500	+11.890%	5	2,968	+21.598%
2026-05-04	21.2700	21.9100	20.6900	20.6900	-1.241%	89	2,968	+36.056%
2026-05-01	20.9500	20.9500	20.9500	20.9500	+6.616%	3	3,030	+34.368%
2026-04-30	19.5900	19.6500	19.5900	19.6500	+6.102%	3	3,030	+43.257%
2026-04-29	18.4000	18.5200	18.4000	18.5200	+6.254%	3	3,030	+51.998%
2026-04-28	17.2700	17.4300	17.2500	17.4300	-7.778%	5	3,031	+61.503%
2026-04-27	19.3500	19.3500	18.9000	18.9000	-2.225%	2	3,034	+48.942%
2026-04-24	18.1200	19.3300	18.1200	19.3300	+14.243%	21	3,034	+45.629%
2026-04-23	17.5000	17.6100	16.9200	16.9200	-2.197%	8	3,035	+66.371%
2026-04-22	16.9500	17.3000	16.9200	17.3000	+11.254%	5	3,037	+62.717%
2026-04-21	15.5000	15.5500	15.5000	15.5500	+0.323%	2	3,059	+81.029%
2026-04-20	15.8100	15.8100	15.5000	15.5000	-3.727%	203	3,059	+81.613%
2026-04-17	15.5000	16.2000	15.5000	16.1000	+11.034%	13	2,880	+74.845%
2026-04-16	14.1600	14.8900	14.1600	14.5000	+3.571%	21	2,882	+94.138%
2026-04-15	12.5500	14.0000	12.5500	14.0000	+14.473%	11	2,879	+101.071%
2026-04-14	10.4000	12.2300	10.4000	12.2300	+16.476%	1,572	2,879	+130.172%
2026-04-13	9.5800	10.5000	9.5600	10.5000	+9.603%	17	1,367	+168.095%
2026-04-10	9.8500	9.8500	9.5800	9.5800	+3.568%	33	1,352	+193.841%
2026-04-09	9.2500	9.2500	9.2500	9.2500	+7.935%	2	1,365	+204.324%
2026-04-08	9.7500	9.7500	8.5700	8.5700	+22.080%	22	1,365	+228.471%
2026-04-06	6.9500	7.0200	6.9500	7.0200	+5.247%	11	1,372	+300.997%
2026-04-02	6.5500	6.6700	5.8100	6.6700	+1.061%	1,671	1,929	+322.039%
2026-04-01	6.5000	6.8000	6.5000	6.6000	+25.714%	23	1,929	+326.515%
2026-03-31	5.2500	5.2800	5.2300	5.2500	+6.061%	33	1,910	+436.190%
2026-03-30	5.1400	5.1400	4.9000	4.9500	-3.883%	1,746	1,940	+468.687%
2026-03-27	5.6200	5.6200	5.1500	5.1500	-34.810%	13	464	+446.602%
2026-03-25	7.7800	7.9800	7.7500	7.9000	+7.629%	4	465	+256.329%
2026-03-24	7.3400	7.3400	7.3400	7.3400	-7.089%	1	465	+283.515%
2026-03-23	8.1600	8.4400	7.9000	7.9000	+7.629%	6	465	+256.329%
2026-03-20	8.0000	8.0000	7.3400	7.3400	-14.651%	13	461	+283.515%
2026-03-19	8.6000	8.6000	8.6000	8.6000	-4.125%	3	472	+227.326%
2026-03-18	9.6100	9.6100	8.9700	8.9700	-6.562%	22	480	+213.824%
2026-03-17	9.8300	9.8300	9.6000	9.6000	-0.518%	19	480	+193.229%
2026-03-16	9.6500	9.6500	9.6500	9.6500	+13.529%	5	470	+191.710%
2026-03-13	9.5000	9.5000	8.5000	8.5000	-10.243%	17	470	+231.176%
2026-03-12	10.0000	10.0000	9.4700	9.4700	-9.981%	13	465	+197.254%
2026-03-11	10.5200	10.5200	10.5200	10.5200	-2.593%	13	473	+167.586%
2026-03-10	11.0000	11.3000	10.8000	10.8000	0.000%	32	473	+160.648%
2026-03-09	8.9000	10.8000	8.9000	10.8000	+5.366%	27	468	+160.648%
2026-03-05	11.2500	11.2500	10.0900	10.2500	-7.658%	37	463	+174.634%
2026-03-04	10.7500	11.1000	10.7500	11.1000	+19.355%	24	468	+153.604%
2026-03-03	9.0000	9.3000	8.8000	9.3000	-8.824%	26	460	+202.688%
2026-03-02	10.2000	10.2000	10.2000	10.2000	-5.556%	2	451	+175.980%
2026-02-26	10.3300	10.8000	10.3300	10.8000	-11.038%	18	453	+160.648%
2026-02-25	11.9600	12.1400	11.9600	12.1400	+21.400%	10	448	+131.878%
2026-02-23	10.0000	10.0000	10.0000	10.0000	-4.762%	1	448	+181.500%
2026-02-19	10.5000	10.5000	10.5000	10.5000	-4.022%	20	447	+168.095%
2026-02-18	10.9400	10.9400	10.9400	10.9400	+9.400%	5	447	+157.313%
2026-02-17	9.8000	10.1000	9.8000	10.0000	-7.407%	22	442	+181.500%
2026-02-13	9.9800	10.8000	9.9800	10.8000	+6.404%	5	463	+160.648%
2026-02-12	10.4000	10.7000	10.1500	10.1500	-10.177%	38	463	+177.340%
2026-02-11	12.5000	12.5000	11.3000	11.3000	-3.830%	49	462	+149.115%
2026-02-10	12.7000	12.7000	11.7500	11.7500	-12.574%	32	464	+139.574%
2026-02-09	11.5000	13.4400	11.5000	13.4400	+20.322%	13	438	+109.449%
2026-02-06	11.5000	11.5000	11.1700	11.1700	+7.923%	10	434	+152.014%
2026-02-05	10.2000	10.5000	10.0000	10.3500	-3.271%	21	430	+171.981%
2026-02-04	12.0000	12.0000	10.6000	10.7000	-14.400%	9	420	+163.084%
2026-02-03	13.0000	13.0000	12.1400	12.5000	-16.555%	21	413	+125.200%
2026-02-02	14.7000	14.9800	14.7000	14.9800	+8.159%	5	394	+87.917%
2026-01-30	13.6700	13.8500	13.6700	13.8500	-6.419%	18	395	+103.249%
2026-01-29	15.0000	15.8700	14.2000	14.8000	-8.642%	12	378	+90.203%
2026-01-28	16.2000	16.2000	16.2000	16.2000	+5.195%	1	373	+73.765%
2026-01-27	15.2900	15.4000	15.2900	15.4000	+5.119%	2	373	+82.792%
2026-01-26	14.6500	14.6500	14.6500	14.6500	+4.643%	1	375	+92.150%
2026-01-23	13.5000	14.0000	13.5000	14.0000	+4.478%	4	376	+101.071%
2026-01-22	14.1000	14.1000	13.3800	13.4000	+7.631%	38	378	+110.075%
2026-01-21	12.3100	12.6200	12.3100	12.4500	+4.184%	17	342	+126.104%
2026-01-20	12.6500	13.2500	11.9500	11.9500	-10.821%	170	332	+135.565%
2026-01-16	13.4000	13.4000	13.4000	13.4000	+0.375%	1	325	+110.075%
2026-01-14	13.5500	13.5500	13.1900	13.3500	-13.982%	8	325	+110.861%
2026-01-12	14.5500	15.5200	14.5500	15.5200	+3.467%	4	321	+81.379%
2026-01-09	15.0000	15.0000	15.0000	15.0000	-0.990%	2	321	+87.667%
2026-01-07	15.0000	15.2800	15.0000	15.1500	+9.386%	69	331	+85.809%
2026-01-05	13.9000	14.0000	13.8500	13.8500	+6.049%	3	396	+103.249%
2026-01-02	13.0000	13.7500	12.8000	13.0600	-0.684%	50	397	+115.544%
2025-12-31	13.1500	13.1500	13.1500	13.1500	-9.310%	3	375	+114.068%
2025-12-30	14.4800	14.5000	14.4800	14.5000	+0.069%	3	375	+94.138%
2025-12-29	14.4900	14.4900	14.4900	14.4900	-3.400%	1	374	+94.272%
2025-12-26	15.0000	15.0000	15.0000	15.0000	-0.398%	10	373	+87.667%
2025-12-24	15.0000	15.0600	15.0000	15.0600	+3.505%	4	373	+86.919%
2025-12-22	14.5500	14.5500	14.5500	14.5500	+0.345%	1	373	+93.471%
2025-12-19	14.2000	14.5000	14.2000	14.5000	+11.538%	7	373	+94.138%
2025-12-18	13.0000	13.4000	13.0000	13.0000	+10.076%	48	367	+116.538%
2025-12-17	13.0000	13.0000	11.8000	11.8100	-13.796%	80	336	+138.357%
2025-12-16	13.0300	13.7000	13.0000	13.7000	-2.143%	32	322	+105.474%
2025-12-15	14.0000	14.0000	14.0000	14.0000	-1.754%	1	315	+101.071%
2025-12-12	14.9500	14.9500	14.2000	14.2500	-10.770%	22	314	+97.544%
2025-12-11	15.9700	15.9700	15.9700	15.9700	-3.212%	22	310	+76.268%
2025-12-10	16.5400	16.5400	16.5000	16.5000	-0.602%	51	310	+70.606%
2025-12-05	16.8300	16.8300	16.6000	16.6000	+7.097%	61	344	+69.578%
2025-12-04	15.5000	15.5000	15.5000	15.5000	-1.587%	1	381	+81.613%
2025-12-03	15.3700	15.7500	15.3700	15.7500	+6.997%	67	381	+78.730%
2025-12-01	14.7200	14.7200	14.7200	14.7200	-4.416%	8	385	+91.236%
2025-11-28	15.3000	15.4000	15.3000	15.4000	+2.667%	10	385	+82.792%
2025-11-26	15.0000	15.0000	15.0000	15.0000	+7.143%	40	433	+87.667%
2025-11-25	14.0000	14.0000	14.0000	14.0000	+24.444%	4	433	+101.071%
2025-11-21	11.7000	11.7500	11.2500	11.2500	-2.850%	4	429	+150.222%
2025-11-20	17.0000	17.0000	11.5800	11.5800	-79.833%	4	429	+143.092%
2025-11-07	57.7700	57.7700	57.4200	57.4200	-11.101%	2	283	-50.975%
2025-11-06	63.8600	64.5900	63.8100	64.5900	-0.631%	11	283	-56.417%
2025-10-24	65.0000	65.0000	65.0000	65.0000	+5.314%	3	294	-56.692%
2025-10-21	62.0000	62.0000	61.7200	61.7200	+6.414%	3	294	-54.391%
2025-10-17	58.0000	58.0000	58.0000	58.0000	-3.398%	1	294	-51.466%
2025-10-06	61.1700	61.1700	59.4800	60.0400	+6.078%	9	295	-53.115%
2025-09-30	56.6000	56.6000	56.6000	56.6000	-0.194%	1	297	-50.265%
2025-09-29	56.7100	56.7100	56.7100	56.7100	+0.194%	20	297	-50.361%
2025-09-24	56.6000	56.6000	56.6000	56.6000	-2.279%	1	297	-50.265%
2025-09-23	57.3300	57.9200	57.2400	57.9200	-0.481%	35	297	-51.398%
2025-09-22	56.5500	58.2000	56.5500	58.2000	+3.375%	10	297	-51.632%
2025-09-19	56.3000	56.3000	56.3000	56.3000	+4.511%	2	307	-50.000%
2025-09-18	54.3700	54.8200	53.8700	53.8700	+10.730%	20	308	-47.745%
2025-09-10	48.6500	48.6500	48.6500	48.6500	+3.335%	5	308	-42.138%
2025-09-09	47.0800	47.0800	47.0800	47.0800	+15.676%	12	308	-40.208%
2025-09-02	41.0000	41.0000	40.7000	40.7000	-10.589%	2	303	-30.835%
2025-08-27	45.1300	45.5200	45.1300	45.5200	+0.286%	7	304	-38.159%
2025-08-22	45.3900	45.3900	45.3900	45.3900	+5.558%	48	304	-37.982%
2025-08-20	43.9500	43.9500	42.6000	43.0000	-10.155%	11	304	-34.535%
2025-08-18	47.8600	47.8600	47.8600	47.8600	+10.531%	1	301	-41.183%
2025-08-04	43.3000	43.3000	43.3000	43.3000	+10.742%	2	302	-34.988%
2025-08-01	41.1500	41.1500	39.0900	39.1000	-8.645%	20	300	-28.005%
2025-07-18	42.6500	42.8000	42.6500	42.8000	-1.086%	4	300	-34.229%
2025-07-17	42.4800	43.2700	42.4800	43.2700	+9.628%	11	304	-34.943%
2025-07-08	39.4700	39.4700	39.4700	39.4700	-1.202%	1	316	-28.680%
2025-07-07	39.9500	39.9500	39.9500	39.9500	+6.676%	1	316	-29.537%
2025-06-27	38.0000	39.2000	37.3000	37.4500	+0.295%	9	316	-24.833%
2025-06-26	37.4000	37.4000	37.3400	37.3400	+0.919%	4	321	-24.612%
2025-06-25	37.0000	37.0000	37.0000	37.0000	+3.237%	1	322	-23.919%
2025-06-24	35.2000	35.8400	35.2000	35.8400	+14.322%	16	322	-21.456%
2025-06-23	31.3500	31.3500	31.3500	31.3500	-8.999%	1	333	-10.207%
2025-06-11	34.4500	34.4500	34.4500	34.4500	+3.206%	4	334	-18.287%
2025-06-06	32.9800	33.3800	32.9800	33.3800	+3.504%	38	334	-15.668%
2025-06-05	34.1500	34.1500	32.2500	32.2500	-1.976%	2	353	-12.713%
2025-06-04	32.7400	32.9000	32.7400	32.9000	+1.231%	2	355	-14.438%
2025-06-03	32.5000	32.5000	32.5000	32.5000	+8.696%	16	355	-13.385%
2025-05-30	29.6000	29.9000	27.9500	29.9000	-7.287%	24	339	-5.853%
2025-05-29	32.2500	32.2500	32.2500	32.2500	+3.332%	2	345	-12.713%
2025-05-28	31.2100	31.2100	31.2100	31.2100	+1.331%	1	347	-9.805%
2025-05-27	30.0000	30.8000	30.0000	30.8000	+10.394%	8	348	-8.604%
2025-05-23	27.9000	27.9000	27.9000	27.9000	-3.627%	2	355	+0.896%
2025-05-21	28.9500	28.9500	28.9500	28.9500	-6.220%	2	355	-2.763%
2025-05-19	30.9000	30.9000	30.8700	30.8700	-1.058%	2	353	-8.811%
2025-05-16	29.0000	31.4300	29.0000	31.2000	+2.161%	6	354	-9.776%
2025-05-15	30.3000	30.9300	30.3000	30.5400	+1.126%	20	357	-7.826%
2025-05-14	30.2000	30.2000	30.2000	30.2000	+0.667%	1	358	-6.788%
2025-05-13	30.0000	30.0000	30.0000	30.0000	+9.290%	1	359	-6.167%
2025-05-12	27.4500	27.4500	27.4500	27.4500	+16.809%	1	360	+2.550%
2025-05-08	23.3000	23.5000	23.3000	23.5000	+11.905%	2	360	+19.787%
2025-05-07	19.8000	21.0000	19.8000	21.0000	+0.962%	2	361	+34.048%
2025-05-06	20.8000	20.8000	20.8000	20.8000	-10.151%	1	363	+35.337%
2025-05-02	22.9500	23.2300	22.5300	23.1500	+7.176%	136	364	+21.598%
2025-05-01	21.9500	22.3000	21.2400	21.6000	+8.926%	192	387	+30.324%
2025-04-30	17.2000	19.8300	17.2000	19.8300	-3.268%	66	336	+41.957%
2025-04-29	19.6100	20.5000	19.6100	20.5000	+7.895%	6	281	+37.317%
2025-04-28	19.1000	19.5500	17.8000	19.0000	-0.262%	11	281	+48.158%
2025-04-25	17.8500	19.0500	17.8500	19.0500	+6.128%	24	274	+47.769%
2025-04-24	17.2000	18.0500	17.0000	17.9500	+12.751%	9	277	+56.825%
2025-04-23	16.1500	17.2000	15.9200	15.9200	+15.530%	7	276	+76.822%
2025-04-22	13.7700	13.7800	13.0000	13.7800	+15.798%	65	274	+104.282%
2025-04-21	11.9000	11.9000	11.9000	11.9000	-16.608%	2	301	+136.555%
2025-04-16	14.8000	15.0100	14.2700	14.2700	-17.562%	31	301	+97.267%
2025-04-14	17.4000	17.6000	17.3100	17.3100	+10.395%	8	330	+62.623%
2025-04-11	14.8500	16.0000	14.8500	15.6800	+23.465%	12	336	+79.528%
2025-04-10	15.8500	15.8500	12.7000	12.7000	-30.028%	15	338	+121.654%
2025-04-09	11.0000	18.1500	11.0000	18.1500	+47.561%	100	331	+55.096%
2025-04-08	12.8500	12.9500	12.3000	12.3000	+7.895%	7	332	+128.862%
2025-04-07	11.6500	15.8500	7.2500	11.4000	-4.282%	589	339	+146.930%
2025-04-04	13.7000	13.7000	11.6000	11.9100	-27.818%	98	151	+136.356%
2025-04-03	18.3500	18.3500	16.3000	16.5000	-23.434%	116	129	+70.606%
2025-04-02	20.6700	21.5500	20.3700	21.5500	+16.802%	12	46	+30.626%
2025-03-31	18.4500	18.4500	18.4500	18.4500	-33.394%	1	46	+52.575%
2025-03-24	27.7000	27.7000	27.7000	27.7000	+12.739%	1	45	+1.625%
2025-03-19	23.9800	24.5700	23.9800	24.5700	+11.834%	2	45	+14.571%
2025-03-13	21.9700	21.9700	21.9700	21.9700	-11.909%	13	30	+28.129%
2025-03-12	24.9400	24.9400	24.9400	24.9400	+6.809%	26	30	+12.871%
2025-03-11	23.3500	23.3500	23.3500	23.3500	-16.308%	1	4	+20.557%
2025-03-07	27.9000	27.9000	27.9000	27.9000	-15.068%	4	3	+0.896%
2025-03-05	32.8500	32.8500	32.8500	32.8500	0.000%	1	1	-14.307%