Dark

TQQQ20270115C54.5
TQQQ Jan 15 2027 54.50 Call (TQQQ270115C00054500)
option OPRA

EOD

Aug 5, 2026

24.95+46.506%(+7.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	24.9500	24.9500	24.9500	24.9500	+46.506%	1	839	0.000%
2026-07-30	16.0500	17.0300	16.0500	17.0300	+15.458%	6	840	+46.506%
2026-07-29	14.7500	14.7500	14.7500	14.7500	-38.077%	5	840	+69.153%
2026-07-21	23.8200	23.8200	23.8200	23.8200	+9.770%	58	840	+4.744%
2026-07-17	20.1500	21.7000	20.1500	21.7000	-21.717%	44	840	+14.977%
2026-07-14	27.2000	27.7200	27.2000	27.7200	+4.485%	2	824	-9.993%
2026-07-13	25.8500	26.5300	25.8500	26.5300	-9.299%	4	822	-5.956%
2026-07-06	29.2500	29.2500	29.2500	29.2500	-11.364%	2	823	-14.701%
2026-06-30	32.2500	33.0000	32.2500	33.0000	+21.279%	126	821	-24.394%
2026-06-25	27.3100	27.3100	27.2100	27.2100	+4.654%	14	821	-8.306%
2026-06-24	27.9500	27.9500	26.0000	26.0000	-7.801%	3	807	-4.038%
2026-06-23	28.2000	28.2000	28.2000	28.2000	-20.000%	8	808	-11.525%
2026-06-18	35.2500	35.2500	35.2500	35.2500	+6.592%	30	800	-29.220%
2026-06-17	33.7000	33.7000	33.0700	33.0700	+0.242%	2	800	-24.554%
2026-06-16	32.9800	32.9900	32.9800	32.9900	+3.094%	2	800	-24.371%
2026-06-05	33.3500	33.3500	32.0000	32.0000	-13.396%	79	799	-22.031%
2026-06-04	35.4800	36.9500	35.4800	36.9500	+12.584%	5	837	-32.476%
2026-05-27	33.6000	33.6000	32.8200	32.8200	+6.558%	2	843	-23.979%
2026-05-22	30.8000	30.8000	30.8000	30.8000	+7.692%	1	843	-18.994%
2026-05-20	28.6000	28.6000	28.6000	28.6000	-5.579%	1	843	-12.762%
2026-05-13	30.2500	30.2900	30.2500	30.2900	+13.149%	9	843	-17.630%
2026-05-12	26.7700	26.7700	26.7700	26.7700	-3.183%	2	852	-6.799%
2026-05-08	27.6800	27.6800	27.0500	27.6500	+8.431%	19	852	-9.765%
2026-05-07	25.0900	25.5000	25.0900	25.5000	+5.590%	4	861	-2.157%
2026-05-06	23.3800	24.1500	23.3800	24.1500	+24.485%	2	912	+3.313%
2026-05-04	19.4000	19.4000	19.4000	19.4000	+0.518%	1	913	+28.608%
2026-05-01	18.9000	19.3000	18.6000	19.3000	+15.569%	52	914	+29.275%
2026-04-29	16.7000	16.7000	16.7000	16.7000	+1.212%	58	914	+49.401%
2026-04-28	16.5000	16.5000	16.5000	16.5000	-7.303%	2	914	+51.212%
2026-04-27	18.0000	18.0000	17.8000	17.8000	-0.056%	2	912	+40.169%
2026-04-24	17.8100	17.8100	17.8100	17.8100	+24.982%	2	911	+40.090%
2026-04-22	14.2500	14.2500	14.2500	14.2500	-2.397%	1	913	+75.088%
2026-04-17	14.5000	14.6000	14.5000	14.6000	+11.027%	2	913	+70.890%
2026-04-16	13.1500	13.1500	13.1500	13.1500	+5.200%	2	914	+89.734%
2026-04-15	11.9000	12.5000	11.8400	12.5000	+15.848%	28	915	+99.600%
2026-04-14	10.7900	10.7900	10.7900	10.7900	+26.941%	1	910	+131.233%
2026-04-10	8.4600	8.5000	8.4600	8.5000	+11.842%	2	910	+193.529%
2026-04-08	7.6000	7.6000	7.6000	7.6000	+39.450%	1	910	+228.289%
2026-04-07	5.6400	5.6400	5.4500	5.4500	-3.880%	2	910	+357.798%
2026-04-02	5.6700	5.6700	5.6700	5.6700	+36.627%	1	910	+340.035%
2026-03-30	4.1500	4.1500	4.1500	4.1500	-13.542%	2	910	+501.205%
2026-03-27	4.7900	4.8000	4.7900	4.8000	-33.702%	2	912	+419.792%
2026-03-20	7.2400	7.2400	7.2400	7.2400	-4.737%	1	912	+244.613%
2026-03-19	7.1000	7.6000	7.1000	7.6000	0.000%	8	912	+228.289%
2026-03-16	7.6000	7.6000	7.6000	7.6000	-0.913%	1	917	+228.289%
2026-03-13	7.6700	7.6700	7.6700	7.6700	-19.263%	2	917	+225.293%
2026-03-11	9.5000	9.5000	9.5000	9.5000	-3.553%	3	922	+162.632%
2026-03-04	9.8500	9.8500	9.8500	9.8500	+8.242%	3	923	+153.299%
2026-03-02	9.1000	9.1000	9.1000	9.1000	-2.674%	1	920	+174.176%
2026-02-27	9.3500	9.3500	9.3500	9.3500	-3.608%	4	921	+166.845%
2026-02-25	9.7000	9.7000	9.7000	9.7000	-2.414%	5	926	+157.216%
2026-02-23	9.6200	9.9400	8.3000	9.9400	+8.279%	5	926	+151.006%
2026-02-13	9.1900	9.1900	9.1800	9.1800	-10.000%	2	926	+171.786%
2026-02-06	10.2000	10.2000	10.2000	10.2000	+13.966%	9	926	+144.608%
2026-02-05	9.4000	9.4000	8.7000	8.9500	-32.959%	5	935	+178.771%
2026-02-03	13.1300	13.3500	13.1300	13.3500	+0.755%	2	936	+86.891%
2026-01-30	13.0500	13.2500	13.0500	13.2500	-3.636%	6	936	+88.302%
2026-01-29	14.0000	14.0000	12.8500	13.7500	-4.778%	68	933	+81.455%
2026-01-27	14.4400	14.4400	14.4400	14.4400	+20.333%	1	970	+72.784%
2026-01-26	12.0000	12.0000	12.0000	12.0000	-5.734%	1	971	+107.917%
2026-01-23	12.8200	12.8200	12.5300	12.7300	+1.032%	66	972	+95.994%
2026-01-22	12.0300	12.6000	12.0200	12.6000	+6.599%	29	965	+98.016%
2026-01-21	11.8200	11.8200	11.8200	11.8200	+6.968%	4	977	+111.083%
2026-01-20	12.0000	12.0000	10.9800	11.0500	-14.008%	87	973	+125.792%
2026-01-16	13.4800	13.4800	12.3600	12.8500	-10.140%	261	834	+94.163%
2026-01-15	13.5600	14.3000	13.5000	14.3000	+11.719%	13	834	+74.476%
2026-01-14	12.6000	12.8000	12.6000	12.8000	-7.980%	2	834	+94.922%
2026-01-13	13.9100	13.9100	13.9100	13.9100	+0.072%	15	835	+79.367%
2026-01-12	13.2500	13.9000	13.2500	13.9000	+3.654%	15	835	+79.496%
2026-01-09	13.4000	13.7100	12.9500	13.4100	+2.995%	36	820	+86.055%
2026-01-08	12.9800	13.0200	12.9300	13.0200	-7.000%	9	832	+91.628%
2026-01-07	14.0000	14.0000	14.0000	14.0000	+6.870%	1	832	+78.214%
2026-01-06	13.1000	13.1000	13.1000	13.1000	+10.084%	34	833	+90.458%
2026-01-02	12.9000	13.4000	11.9000	11.9000	-0.833%	15	805	+109.664%
2025-12-31	12.0000	12.0000	12.0000	12.0000	-8.745%	26	800	+107.917%
2025-12-30	13.3000	13.3700	13.1500	13.1500	-2.593%	171	800	+89.734%
2025-12-29	13.7500	13.7500	13.2000	13.5000	-3.709%	16	789	+84.815%
2025-12-26	14.1700	14.1700	14.0200	14.0200	+0.143%	30	775	+77.960%
2025-12-23	14.0000	14.0700	13.9400	14.0000	0.000%	50	766	+78.214%
2025-12-22	14.0900	14.0900	13.5900	14.0000	+32.701%	29	754	+78.214%
2025-12-17	10.5500	10.5500	10.5500	10.5500	-12.083%	1	727	+136.493%
2025-12-16	12.0000	12.0000	12.0000	12.0000	-6.977%	2	728	+107.917%
2025-12-15	12.9000	12.9000	12.9000	12.9000	-15.132%	1	728	+93.411%
2025-12-11	15.2000	15.2000	15.2000	15.2000	-6.173%	1	728	+64.145%
2025-12-05	16.2000	16.2000	16.2000	16.2000	+7.285%	1	727	+54.012%
2025-12-04	14.9800	15.1000	14.9800	15.1000	+0.332%	14	726	+65.232%
2025-12-03	14.3100	15.0500	14.3000	15.0500	+4.080%	3	726	+65.781%
2025-11-28	14.3000	14.4600	14.3000	14.4600	+4.104%	2	724	+72.545%
2025-11-26	13.8900	13.8900	13.8900	13.8900	-4.141%	2	726	+79.626%
2025-11-25	12.5500	14.4900	12.5500	14.4900	+15.735%	3	726	+72.188%
2025-11-24	12.5200	12.5200	12.5200	12.5200	-7.259%	2	725	+99.281%
2025-11-20	13.5000	13.5000	13.5000	13.5000	0.000%	24	725	+84.815%