Dark

TQQQ20270115C53
TQQQ Jan 15 2027 53.00 Call (TQQQ270115C00053000)
option OPRA

EOD

Sep 28, 2026

26.30-10.998%(-3.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	26.3000	26.3000	26.3000	26.3000	-10.998%	12	505	0.000%
2026-09-23	29.5500	29.5500	29.5500	29.5500	+3.322%	1	493	-10.998%
2026-09-21	28.6000	28.6000	28.6000	28.6000	+29.120%	1	493	-8.042%
2026-09-18	22.1500	22.1500	22.1500	22.1500	+10.089%	6	494	+18.736%
2026-09-16	19.6800	20.1200	19.6800	20.1200	-3.916%	7	490	+30.716%
2026-09-14	20.9400	20.9400	20.9400	20.9400	0.000%	1	490	+25.597%
2026-09-10	20.9400	20.9400	20.9400	20.9400	-8.279%	1	491	+25.597%
2026-09-04	22.8300	22.8300	22.8300	22.8300	+6.384%	2	491	+15.199%
2026-09-03	21.4600	21.4600	21.4600	21.4600	+7.300%	1	491	+22.554%
2026-09-01	20.0000	20.0000	20.0000	20.0000	-8.088%	5	496	+31.500%
2026-08-25	21.7600	21.7600	21.7600	21.7600	+2.496%	1	641	+20.864%
2026-08-24	21.0800	21.2300	21.0800	21.2300	-5.644%	724	642	+23.881%
2026-08-20	22.5000	22.5000	22.5000	22.5000	-5.858%	2	1,015	+16.889%
2026-08-19	23.0400	23.9000	23.0400	23.9000	-7.364%	2	1,017	+10.042%
2026-08-11	25.8000	25.8000	25.8000	25.8000	-3.911%	2	1,017	+1.938%
2026-08-04	24.0700	27.9500	24.0600	26.8500	+26.651%	216	1,015	-2.048%
2026-08-03	21.2500	21.2500	21.2000	21.2000	+10.705%	5	1,025	+24.057%
2026-07-31	19.1500	19.1500	19.1500	19.1500	+8.931%	5	1,025	+37.337%
2026-07-30	17.5000	17.5800	17.5000	17.5800	+9.875%	6	1,025	+49.602%
2026-07-29	16.1500	16.1500	14.6000	16.0000	+1.587%	12	1,031	+64.375%
2026-07-28	15.7500	15.7500	15.7500	15.7500	-11.814%	1	1,021	+66.984%
2026-07-27	18.0000	18.0000	17.8600	17.8600	-7.605%	6	1,021	+47.256%
2026-07-24	19.3300	19.3300	19.3300	19.3300	-7.290%	1	1,020	+36.058%
2026-07-23	22.5000	22.5000	20.8500	20.8500	-13.807%	6	1,020	+26.139%
2026-07-22	24.1900	24.1900	24.1900	24.1900	-2.499%	3	1,020	+8.723%
2026-07-21	24.8100	24.8100	24.8100	24.8100	+10.071%	1	1,020	+6.006%
2026-07-20	23.3300	23.3300	22.5400	22.5400	-0.486%	2	1,019	+16.681%
2026-07-17	22.6500	22.6500	22.6500	22.6500	-11.176%	8	1,020	+16.115%
2026-07-16	25.5000	25.5000	25.5000	25.5000	-12.069%	1	1,020	+3.137%
2026-07-10	29.0000	29.0000	29.0000	29.0000	+17.409%	1	1,019	-9.310%
2026-07-08	24.7000	24.7000	24.7000	24.7000	-4.040%	1	1,018	+6.478%
2026-07-07	25.7400	25.7400	25.7400	25.7400	-4.134%	1	1,017	+2.176%
2026-07-02	31.7100	31.7100	26.8500	26.8500	-12.966%	8	1,020	-2.048%
2026-07-01	30.8500	30.8500	30.8500	30.8500	-1.908%	1	1,020	-14.749%
2026-06-30	31.4500	31.4500	31.4500	31.4500	+16.481%	1	1,021	-16.375%
2026-06-29	27.0000	27.0000	27.0000	27.0000	+0.784%	1	1,021	-2.593%
2026-06-26	26.7900	26.7900	26.7900	26.7900	-8.379%	1	1,022	-1.829%
2026-06-23	29.2400	29.2400	29.2400	29.2400	-16.861%	3	1,021	-10.055%
2026-06-22	35.1700	35.1700	35.1700	35.1700	-1.760%	2	1,018	-25.220%
2026-06-18	35.8000	35.8000	35.8000	35.8000	+35.555%	1	1,018	-26.536%
2026-06-10	26.4100	26.4100	26.4100	26.4100	-4.829%	1	1,018	-0.417%
2026-06-09	28.1500	28.1500	24.6200	27.7500	-12.873%	7	1,019	-5.225%
2026-06-08	31.8000	31.8500	31.8000	31.8500	+14.404%	4	1,023	-17.425%
2026-06-05	30.8400	30.8400	27.8400	27.8400	-30.487%	7	1,023	-5.532%
2026-06-03	40.0500	40.0500	40.0500	40.0500	+2.064%	2	1,019	-34.332%
2026-06-02	39.2400	39.2400	39.2400	39.2400	+9.426%	1	1,020	-32.977%
2026-05-28	33.9700	35.8700	33.9700	35.8600	+3.852%	10	1,020	-26.659%
2026-05-27	34.0000	34.5300	34.0000	34.5300	+11.136%	14	1,030	-23.834%
2026-05-22	31.0700	31.0700	31.0700	31.0700	+7.957%	2	1,020	-15.352%
2026-05-21	28.1500	28.7800	28.1500	28.7800	+9.596%	204	1,022	-8.617%
2026-05-19	25.7300	26.2800	25.7300	26.2600	-4.958%	4	1,022	+0.152%
2026-05-18	27.6300	27.6300	27.6300	27.6300	-8.932%	2	819	-4.814%
2026-05-15	30.4500	30.4500	30.3400	30.3400	-2.912%	3	819	-13.316%
2026-05-13	29.2000	31.2500	28.7800	31.2500	+16.997%	6	823	-15.840%
2026-05-12	29.0200	29.2800	26.1200	26.7100	-11.702%	6	824	-1.535%
2026-05-11	29.7300	30.2500	28.8300	30.2500	+2.369%	6	824	-13.058%
2026-05-08	27.5600	29.5500	27.5600	29.5500	+16.110%	108	833	-10.998%
2026-05-07	27.2500	27.4800	25.4500	25.4500	+0.633%	50	864	+3.340%
2026-05-06	23.6000	25.2900	23.6000	25.2900	+11.018%	279	961	+3.994%
2026-05-05	22.2500	22.7800	22.2500	22.7800	+11.503%	6	696	+15.452%
2026-05-04	20.4300	20.4300	20.4300	20.4300	-2.249%	1	695	+28.732%
2026-05-01	20.2000	20.9000	20.2000	20.9000	+8.854%	23	689	+25.837%
2026-04-30	19.2000	19.2000	19.2000	19.2000	+10.791%	1	689	+36.979%
2026-04-29	17.6200	17.6200	17.3300	17.3300	-0.402%	3	690	+51.760%
2026-04-28	17.5700	17.5700	17.4000	17.4000	-5.435%	2	691	+51.149%
2026-04-27	18.5000	18.5000	18.3500	18.4000	-1.709%	27	691	+42.935%
2026-04-24	17.2100	18.7200	17.2100	18.7200	+10.118%	3	668	+40.491%
2026-04-23	17.0000	17.0000	17.0000	17.0000	+1.010%	2	671	+54.706%
2026-04-22	15.7200	16.8300	15.7200	16.8300	+10.216%	8	671	+56.269%
2026-04-21	15.6500	15.6500	15.2500	15.2700	+1.462%	7	729	+72.233%
2026-04-20	15.1800	15.2700	14.7600	15.0500	-3.526%	296	736	+74.751%
2026-04-17	14.9500	15.7600	14.9500	15.6000	+11.429%	36	668	+68.590%
2026-04-16	13.7500	14.3400	13.3900	14.0000	+4.089%	60	671	+87.857%
2026-04-15	11.6100	13.4500	11.6100	13.4500	+13.887%	132	683	+95.539%
2026-04-14	10.5000	11.8100	10.3100	11.8100	+22.510%	446	690	+122.693%
2026-04-13	9.0600	9.6400	9.0600	9.6400	+4.783%	7	676	+172.822%
2026-04-10	9.1000	9.3000	9.1000	9.2000	+2.222%	39	670	+185.870%
2026-04-09	8.5000	9.0400	8.3700	9.0000	+3.806%	211	682	+192.222%
2026-04-08	8.2000	8.6700	8.1800	8.6700	+37.619%	40	569	+203.345%
2026-04-07	6.3000	6.3000	6.3000	6.3000	-6.250%	1	565	+317.460%
2026-04-06	6.3000	6.7200	6.3000	6.7200	+9.268%	2	564	+291.369%
2026-04-02	5.5800	6.1500	5.5800	6.1500	-2.690%	3	576	+327.642%
2026-04-01	6.2700	6.3200	6.2700	6.3200	+8.966%	47	576	+316.139%
2026-03-31	5.2000	5.8000	5.2000	5.8000	+13.725%	18	529	+353.448%
2026-03-27	5.7000	5.7000	4.9500	5.1000	-21.538%	232	527	+415.686%
2026-03-26	6.5000	6.5000	6.5000	6.5000	-11.444%	2	465	+304.615%
2026-03-25	7.5500	7.5500	7.3400	7.3400	+4.857%	7	465	+258.311%
2026-03-24	7.1200	7.1200	7.0000	7.0000	-10.486%	3	464	+275.714%
2026-03-23	7.8000	8.1000	7.4500	7.8200	+18.127%	6	461	+236.317%
2026-03-20	6.6200	6.6200	6.6200	6.6200	-18.272%	12	461	+297.281%
2026-03-19	8.0000	8.1000	7.7000	8.1000	-8.475%	13	458	+224.691%
2026-03-18	8.8500	8.8500	8.8500	8.8500	-4.531%	1	463	+197.175%
2026-03-17	9.1500	9.2700	9.1500	9.2700	+3.000%	6	463	+183.711%
2026-03-16	9.0000	9.0000	9.0000	9.0000	-4.255%	1	462	+192.222%
2026-03-12	9.4000	9.4000	9.4000	9.4000	-9.615%	6	462	+179.787%
2026-03-11	10.4000	10.4000	10.4000	10.4000	-2.894%	2	462	+152.885%
2026-03-10	10.7100	10.7100	10.7100	10.7100	+15.161%	1	460	+145.565%
2026-03-09	9.0500	9.3000	9.0500	9.3000	-13.729%	6	460	+182.796%
2026-03-04	10.7800	10.7800	10.7800	10.7800	+13.116%	6	465	+143.970%
2026-03-03	9.5300	9.5300	9.5300	9.5300	-4.221%	10	465	+175.971%
2026-03-02	9.9500	9.9500	9.9500	9.9500	-0.500%	90	465	+164.322%
2026-02-26	10.7500	10.7500	10.0000	10.0000	-13.043%	3	465	+163.000%
2026-02-25	11.0500	11.5000	11.0500	11.5000	+9.524%	15	462	+128.696%
2026-02-24	10.5000	10.5000	10.5000	10.5000	+16.667%	1	462	+150.476%
2026-02-23	9.0000	9.0000	9.0000	9.0000	-10.448%	1	462	+192.222%
2026-02-19	10.0500	10.0500	10.0500	10.0500	-0.985%	1	462	+161.692%
2026-02-18	10.1500	10.1500	10.1500	10.1500	+0.694%	3	462	+159.113%
2026-02-13	9.9300	10.1500	9.9300	10.0800	-1.176%	44	459	+160.913%
2026-02-12	9.9900	10.2000	9.9500	10.2000	-12.746%	54	459	+157.843%
2026-02-10	11.6900	11.6900	11.6900	11.6900	-1.765%	1	457	+124.979%
2026-02-09	11.3000	11.9000	11.3000	11.9000	+9.576%	3	456	+121.008%
2026-02-06	11.5000	11.5000	10.8600	10.8600	+8.600%	2	455	+142.173%
2026-02-05	9.9100	10.2800	9.9000	10.0000	-4.762%	17	455	+163.000%
2026-02-04	10.8000	10.8000	10.5000	10.5000	-10.638%	3	440	+150.476%
2026-02-03	13.2500	13.2500	11.7500	11.7500	-13.856%	12	437	+123.830%
2026-01-30	13.1500	13.6400	13.1500	13.6400	-1.729%	4	426	+92.815%
2026-01-29	13.3000	13.8800	13.3000	13.8800	-11.310%	9	422	+89.481%
2026-01-28	15.9200	15.9200	15.3500	15.6500	+3.642%	8	420	+68.051%
2026-01-27	14.5500	15.1000	14.5500	15.1000	+12.771%	18	428	+74.172%
2026-01-26	13.3900	13.3900	13.3900	13.3900	+2.921%	1	440	+96.415%
2026-01-22	12.9000	13.5500	12.9000	13.0100	+5.174%	23	441	+102.152%
2026-01-21	11.9500	12.3700	11.9500	12.3700	+8.035%	2	442	+112.611%
2026-01-20	12.5000	12.5000	11.4500	11.4500	-15.623%	25	440	+129.694%
2026-01-16	14.1000	14.3000	13.5700	13.5700	-4.772%	5	414	+93.810%
2026-01-15	14.3900	14.4000	14.2500	14.2500	+10.637%	10	414	+84.561%
2026-01-14	13.6000	13.6000	12.7600	12.8800	-10.244%	16	424	+104.193%
2026-01-09	13.7500	14.3500	13.7500	14.3500	+6.691%	80	421	+83.275%
2026-01-08	13.5300	13.5300	13.4500	13.4500	-10.333%	12	500	+95.539%
2026-01-07	14.6800	15.0000	14.2500	15.0000	+10.294%	5	512	+75.333%
2026-01-06	13.6000	13.6000	13.6000	13.6000	+1.493%	8	511	+93.382%
2026-01-05	12.9500	13.6000	12.9500	13.4000	+1.746%	15	506	+96.269%
2026-01-02	13.2000	13.3000	12.5500	13.1700	-9.172%	91	506	+99.696%
2025-12-26	14.4800	14.5000	14.4800	14.5000	+1.826%	3	424	+81.379%
2025-12-23	14.2400	14.2400	14.2400	14.2400	+0.282%	10	425	+84.691%
2025-12-22	14.2000	14.2000	14.2000	14.2000	+4.258%	1	436	+85.211%
2025-12-19	13.9000	13.9000	12.7500	13.6200	+11.184%	12	436	+93.098%
2025-12-18	12.6000	12.9500	12.2500	12.2500	+5.603%	18	426	+114.694%
2025-12-17	11.0000	11.8500	11.0000	11.6000	-10.286%	49	440	+126.724%
2025-12-16	12.9300	12.9300	12.9300	12.9300	-7.179%	1	484	+103.403%
2025-12-12	14.3500	14.3500	13.7000	13.9300	-11.556%	101	484	+88.801%
2025-12-11	15.7500	15.7500	15.7500	15.7500	-2.477%	1	476	+66.984%
2025-12-10	16.1500	16.1500	16.1500	16.1500	+2.866%	150	477	+62.848%
2025-12-08	16.3700	16.3700	15.7000	15.7000	-4.848%	3	627	+67.516%
2025-12-05	16.5000	16.5000	16.5000	16.5000	+5.096%	1	629	+59.394%
2025-12-03	15.7000	15.7000	15.7000	15.7000	-1.875%	2	629	+67.516%
2025-12-02	16.0000	16.0000	16.0000	16.0000	+6.667%	1	631	+64.375%
2025-11-28	15.0000	15.0000	15.0000	15.0000	+1.833%	1	632	+75.333%
2025-11-26	14.5300	15.0500	14.1800	14.7300	+11.170%	70	592	+78.547%
2025-11-24	11.0000	13.2500	11.0000	13.2500	+17.257%	4	592	+98.491%
2025-11-20	14.7000	15.5500	11.3000	11.3000	-82.191%	17	596	+132.743%
2025-11-10	63.4700	63.5400	63.4300	63.4500	-10.860%	60	237	-58.550%
2025-10-31	71.1800	71.1800	71.1800	71.1800	+35.066%	1	177	-63.051%
2025-10-10	55.1500	55.1500	52.7000	52.7000	-12.531%	11	178	-50.095%
2025-10-06	60.2500	60.2500	60.2500	60.2500	+3.168%	2	177	-56.349%
2025-10-03	58.4500	58.4500	58.4000	58.4000	-1.435%	10	177	-54.966%
2025-10-02	59.0600	59.2500	59.0600	59.2500	+5.146%	25	187	-55.612%
2025-09-23	56.8200	56.8200	56.3500	56.3500	+4.759%	3	208	-53.327%
2025-09-18	53.7900	53.7900	53.7900	53.7900	+7.580%	35	207	-51.106%
2025-09-17	50.0000	50.0000	50.0000	50.0000	-2.344%	1	172	-47.400%
2025-09-15	51.5000	51.5000	51.2000	51.2000	+2.400%	17	171	-48.633%
2025-09-12	50.0000	50.0000	50.0000	50.0000	+6.746%	2	171	-47.400%
2025-09-09	47.1000	47.1000	46.6700	46.8400	+4.066%	45	171	-43.851%
2025-09-08	45.0100	45.0100	45.0100	45.0100	+8.406%	5	144	-41.569%
2025-08-05	41.5200	41.5200	41.5200	41.5200	+8.266%	1	149	-36.657%
2025-08-01	39.9500	39.9500	38.3500	38.3500	-13.607%	11	149	-31.421%
2025-07-28	44.2400	44.6500	44.2400	44.3900	+4.202%	3	160	-40.752%
2025-07-17	42.6000	42.6000	42.6000	42.6000	+4.284%	6	160	-38.263%
2025-07-16	40.8500	40.8500	40.8500	40.8500	+4.878%	10	154	-35.618%
2025-07-07	38.9500	38.9500	38.9500	38.9500	+3.151%	2	144	-32.478%
2025-07-01	37.4700	37.7600	37.4700	37.7600	-0.892%	21	144	-30.350%
2025-06-27	38.1000	38.1000	38.1000	38.1000	+9.640%	1	135	-30.971%
2025-06-24	34.2500	35.3000	34.2500	34.7500	+12.605%	15	135	-24.317%
2025-06-23	30.8600	30.8600	30.8600	30.8600	-4.369%	1	135	-14.776%
2025-06-20	32.2700	32.2700	32.2700	32.2700	-4.243%	2	135	-18.500%
2025-06-16	33.7200	33.7200	33.7000	33.7000	+8.710%	11	134	-21.958%
2025-06-13	31.0000	31.0000	31.0000	31.0000	-9.091%	2	134	-15.161%
2025-06-12	34.0400	34.1000	34.0400	34.1000	+3.868%	2	134	-22.874%
2025-06-06	32.8300	32.8300	32.8300	32.8300	+0.860%	32	134	-19.890%
2025-06-04	32.6500	32.6500	32.5500	32.5500	+2.358%	13	134	-19.201%
2025-06-03	31.5000	31.8000	31.5000	31.8000	+7.797%	2	134	-17.296%
2025-05-30	29.5000	29.5000	29.5000	29.5000	-0.169%	14	134	-10.847%
2025-05-27	29.5500	29.5500	29.5500	29.5500	+5.536%	1	141	-10.998%
2025-05-21	28.0000	28.0000	28.0000	28.0000	-9.677%	2	141	-6.071%
2025-05-19	31.0000	31.0000	31.0000	31.0000	+3.540%	1	141	-15.161%
2025-05-16	30.0000	30.0000	29.9400	29.9400	-1.286%	4	141	-12.158%
2025-05-15	29.0000	30.3300	29.0000	30.3300	+0.430%	2	142	-13.287%
2025-05-14	29.7500	30.2000	29.7500	30.2000	+5.965%	3	142	-12.914%
2025-05-13	28.5000	28.5000	28.5000	28.5000	+6.343%	9	142	-7.719%
2025-05-12	26.1500	26.8000	25.5000	26.8000	+14.775%	4	142	-1.866%
2025-05-08	22.0000	23.3500	22.0000	23.3500	+10.402%	92	142	+12.634%
2025-05-06	21.0000	21.1500	20.2000	21.1500	-2.982%	19	182	+24.350%
2025-05-05	22.0000	22.0000	21.8000	21.8000	-4.386%	15	181	+20.642%
2025-05-02	22.5000	23.1100	22.5000	22.8000	+5.409%	124	181	+15.351%
2025-05-01	21.3100	22.0000	20.8500	21.6300	+18.326%	7	122	+21.590%
2025-04-30	18.2800	18.2800	18.2800	18.2800	-4.042%	1	124	+43.873%
2025-04-29	19.2500	19.2500	18.6500	19.0500	+5.833%	3	123	+38.058%
2025-04-28	19.3000	19.3000	18.0000	18.0000	-2.703%	19	124	+46.111%
2025-04-25	17.7300	18.8500	17.6000	18.5000	+17.834%	34	111	+42.162%
2025-04-24	15.7000	15.7000	15.7000	15.7000	-4.848%	1	115	+67.516%
2025-04-23	16.5000	16.5000	16.5000	16.5000	+47.982%	1	114	+59.394%
2025-04-21	11.3300	11.5000	11.1500	11.1500	-20.641%	5	115	+135.874%
2025-04-16	14.5000	14.5000	14.0500	14.0500	-12.188%	4	112	+87.189%
2025-04-15	16.0000	16.0000	16.0000	16.0000	-3.030%	1	113	+64.375%
2025-04-14	17.2500	17.2500	16.5000	16.5000	+17.941%	9	113	+59.394%
2025-04-11	13.2600	13.9900	13.2600	13.9900	-1.687%	4	108	+87.991%
2025-04-10	13.4100	15.0000	13.4100	14.2300	-22.410%	13	107	+84.821%
2025-04-09	11.0000	18.3400	11.0000	18.3400	+93.256%	33	96	+43.402%
2025-04-08	14.0000	14.0000	9.4900	9.4900	-17.478%	16	90	+177.134%
2025-04-07	12.3000	12.7500	11.1500	11.5000	-3.117%	62	88	+128.696%
2025-04-04	13.0000	13.0000	11.5100	11.8700	-24.731%	78	39	+121.567%
2025-04-03	18.0000	18.0000	15.6500	15.7700	-30.712%	26	22	+66.772%
2025-03-21	22.7600	22.7600	22.7600	22.7600	0.000%	2	1	+15.554%