Dark

TQQQ20270115C57.5
TQQQ Jan 15 2027 57.50 Call (TQQQ270115C00057500)
option OPRA

EOD

Aug 5, 2026

24.35+23.042%(+4.56)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	24.3500	24.3500	24.3500	24.3500	+23.042%	10	1,082	0.000%
2026-08-04	19.7900	19.7900	19.7900	19.7900	+29.346%	1	1,082	+23.042%
2026-07-31	15.3000	15.3000	15.3000	15.3000	+0.131%	2	1,083	+59.150%
2026-07-30	15.2800	15.2800	15.2800	15.2800	+21.270%	2	1,085	+59.359%
2026-07-29	13.8400	13.8400	12.6000	12.6000	-3.596%	11	1,085	+93.254%
2026-07-28	13.7300	13.7300	13.0700	13.0700	-19.321%	3	1,076	+86.305%
2026-07-24	17.5500	17.5500	16.2000	16.2000	-13.830%	2	1,073	+50.309%
2026-07-23	18.8000	18.8000	18.8000	18.8000	-13.761%	1	1,073	+29.521%
2026-07-22	21.8000	21.8000	21.8000	21.8000	+7.761%	3	1,076	+11.697%
2026-07-20	20.2300	20.2300	20.2300	20.2300	-2.318%	10	1,099	+20.366%
2026-07-17	20.5000	20.7600	20.5000	20.7100	-11.230%	25	1,099	+17.576%
2026-07-15	23.3300	23.3300	23.3300	23.3300	-8.510%	10	1,111	+4.372%
2026-07-02	25.5000	25.5000	25.5000	25.5000	-3.116%	3	1,114	-4.510%
2026-06-29	25.9300	26.3200	25.9300	26.3200	+5.491%	18	1,114	-7.485%
2026-06-26	24.0000	24.9500	24.0000	24.9500	-5.457%	16	1,107	-2.405%
2026-06-23	26.3900	26.3900	26.3900	26.3900	-22.153%	2	1,109	-7.730%
2026-06-22	33.9000	33.9000	33.9000	33.9000	+4.954%	1	1,110	-28.171%
2026-06-18	32.0000	32.3000	32.0000	32.3000	+28.175%	7	1,114	-24.613%
2026-06-11	25.2000	25.2000	25.2000	25.2000	+1.286%	1	1,114	-3.373%
2026-06-10	24.5000	24.8800	24.5000	24.8800	-0.480%	4	1,114	-2.130%
2026-06-09	22.2300	25.0000	21.9500	25.0000	-12.953%	4	1,119	-2.600%
2026-06-08	27.1600	28.7200	27.1600	28.7200	+9.828%	11	1,120	-15.216%
2026-06-05	31.5000	31.5000	25.0000	26.1500	-27.462%	527	1,126	-6.883%
2026-06-03	36.0500	36.0500	36.0500	36.0500	+1.549%	4	1,112	-32.455%
2026-06-01	34.3700	35.5000	34.3700	35.5000	+5.623%	13	1,125	-31.408%
2026-05-29	33.9800	34.0800	33.6100	33.6100	+8.805%	32	1,130	-27.551%
2026-05-27	31.1000	31.1000	30.8900	30.8900	-2.154%	2	1,142	-21.172%
2026-05-26	30.6100	31.5700	30.6100	31.5700	+9.809%	3	1,141	-22.870%
2026-05-22	28.6700	28.7500	28.6700	28.7500	+6.089%	2	1,142	-15.304%
2026-05-21	26.0600	27.1000	26.0600	27.1000	+1.727%	2	1,141	-10.148%
2026-05-20	26.6400	26.6400	26.6400	26.6400	+8.735%	5	1,141	-8.596%
2026-05-19	24.5000	24.5000	24.5000	24.5000	-13.274%	2	1,137	-0.612%
2026-05-18	28.2500	28.2500	28.2500	28.2500	+3.102%	2	1,137	-13.805%
2026-05-15	26.6900	27.4000	26.6900	27.4000	-7.087%	4	1,137	-11.131%
2026-05-14	29.9000	29.9000	29.4900	29.4900	+4.612%	13	1,137	-17.430%
2026-05-13	26.9000	28.1900	26.9000	28.1900	+10.376%	11	1,150	-13.622%
2026-05-12	26.1400	26.1400	23.9500	25.5400	-7.964%	15	1,150	-4.659%
2026-05-11	27.4500	27.7500	26.8800	27.7500	+4.049%	72	1,150	-12.252%
2026-05-08	25.1300	26.7700	25.1100	26.6700	+15.805%	43	1,163	-8.699%
2026-05-07	23.4700	24.2700	23.0300	23.0300	-0.217%	28	1,167	+5.732%
2026-05-06	21.6700	23.0800	20.7300	23.0800	+19.153%	52	1,177	+5.503%
2026-05-05	19.2200	19.3700	19.1400	19.3700	+10.182%	21	1,198	+25.710%
2026-05-04	17.9100	17.9100	16.9000	17.5800	-1.513%	40	1,205	+38.510%
2026-05-01	17.4000	18.1200	17.4000	17.8500	+7.143%	110	1,153	+36.415%
2026-04-30	16.1500	16.6600	15.7700	16.6600	+9.318%	108	1,153	+46.158%
2026-04-28	15.2900	15.3600	15.2400	15.2400	-3.361%	24	1,157	+59.777%
2026-04-27	15.7700	15.7700	15.7700	15.7700	-2.413%	22	1,146	+54.407%
2026-04-24	14.3700	16.1600	14.3700	16.1600	+13.007%	245	1,168	+50.681%
2026-04-23	14.5000	14.5700	14.3000	14.3000	0.000%	19	1,397	+70.280%
2026-04-22	12.5500	14.3000	12.5500	14.3000	+11.719%	4	1,393	+70.280%
2026-04-21	13.3100	13.3100	12.8000	12.8000	+0.867%	6	1,394	+90.234%
2026-04-20	12.6000	12.8600	12.2500	12.6900	-3.130%	20	1,394	+91.883%
2026-04-17	12.7900	13.4300	12.7400	13.1000	+6.939%	34	1,395	+85.878%
2026-04-16	12.2500	12.2500	12.2500	12.2500	+7.456%	4	1,390	+98.776%
2026-04-15	9.7500	11.4000	9.7500	11.4000	+28.234%	23	1,390	+113.596%
2026-04-14	8.7700	8.8900	8.7700	8.8900	+13.683%	169	1,389	+173.903%
2026-04-13	7.7500	7.8200	7.7400	7.8200	+6.831%	16	1,369	+211.381%
2026-04-10	7.1800	7.3300	7.1800	7.3200	+8.929%	9	1,366	+232.650%
2026-04-09	6.7200	6.7200	6.7200	6.7200	-0.592%	2	1,367	+262.351%
2026-04-08	6.8500	6.8500	6.5000	6.7600	+28.762%	9	1,367	+260.207%
2026-04-01	4.8300	5.2500	4.8200	5.2500	+31.250%	18	1,390	+363.810%
2026-03-31	3.5000	4.0000	3.5000	4.0000	+21.212%	12	1,405	+508.750%
2026-03-30	3.6600	3.6900	3.3000	3.3000	-10.811%	56	1,405	+637.879%
2026-03-27	4.4000	4.4000	3.7000	3.7000	-22.917%	34	1,404	+558.108%
2026-03-26	5.5700	5.6000	4.8000	4.8000	-17.241%	41	1,397	+407.292%
2026-03-25	5.8000	5.8000	5.8000	5.8000	+4.129%	2	1,401	+319.828%
2026-03-24	5.7000	5.8100	5.5600	5.5700	-14.308%	29	1,403	+337.163%
2026-03-23	6.3000	6.5000	6.0900	6.5000	+17.967%	73	1,389	+274.615%
2026-03-20	6.2000	6.2000	5.5100	5.5100	-14.574%	47	1,343	+341.924%
2026-03-19	6.4500	6.4500	6.4500	6.4500	-13.073%	5	1,341	+277.519%
2026-03-18	7.4200	7.4200	7.4200	7.4200	-1.067%	1	1,341	+228.167%
2026-03-17	7.3000	7.5000	7.3000	7.5000	-1.961%	2	1,341	+224.667%
2026-03-12	7.6500	7.6500	7.6500	7.6500	-11.047%	1	1,340	+218.301%
2026-03-11	8.6000	8.6000	8.6000	8.6000	+0.939%	2	1,340	+183.140%
2026-03-10	8.5000	8.9500	8.4000	8.5200	+19.161%	15	1,340	+185.798%
2026-03-09	7.1500	7.1500	7.1500	7.1500	-13.855%	16	1,341	+240.559%
2026-03-06	8.2000	8.3000	8.2000	8.3000	+3.491%	10	1,376	+193.373%
2026-03-05	8.0200	8.0200	8.0200	8.0200	-7.816%	1	1,378	+203.616%
2026-03-04	8.2700	8.7000	8.2700	8.7000	+12.987%	8	1,379	+179.885%
2026-03-03	7.0000	7.7200	7.0000	7.7000	-7.117%	26	1,378	+216.234%
2026-03-02	8.2500	8.2900	8.2500	8.2900	-0.719%	5	1,395	+193.727%
2026-02-26	8.4000	8.4000	8.3500	8.3500	-12.290%	2	1,392	+191.617%
2026-02-25	9.4200	9.5200	9.4200	9.5200	+11.868%	2	1,393	+155.777%
2026-02-24	8.5100	8.5100	8.5100	8.5100	+12.715%	1	1,393	+186.134%
2026-02-23	7.6900	7.6900	7.5500	7.5500	-13.417%	3	1,392	+222.517%
2026-02-20	8.9000	8.9000	8.3200	8.7200	+8.458%	5	1,395	+179.243%
2026-02-19	8.2900	8.2900	8.0400	8.0400	+7.200%	21	1,394	+202.861%
2026-02-17	6.6000	7.5000	6.6000	7.5000	-9.856%	33	1,394	+224.667%
2026-02-12	8.2500	8.3200	8.2500	8.3200	-15.102%	31	1,417	+192.668%
2026-02-10	9.8000	9.8000	9.8000	9.8000	+0.410%	2	1,469	+148.469%
2026-02-09	9.7800	9.7900	9.7600	9.7600	+8.084%	10	1,467	+149.488%
2026-02-06	8.4300	9.0300	8.4300	9.0300	+12.875%	2	1,458	+169.657%
2026-02-05	8.4400	8.4400	8.0000	8.0000	-13.514%	13	1,459	+204.375%
2026-02-04	9.5000	9.5000	8.8500	9.2500	-7.035%	9	1,462	+163.243%
2026-02-03	11.3000	11.3000	9.9500	9.9500	-20.080%	22	1,456	+144.724%
2026-02-02	12.3000	12.4500	12.3000	12.4500	+2.893%	70	1,451	+95.582%
2026-01-30	11.1000	12.1000	11.1000	12.1000	+1.595%	5	1,452	+101.240%
2026-01-29	12.5000	13.1000	11.3600	11.9100	-11.318%	59	1,455	+104.450%
2026-01-28	13.7500	13.9700	13.3400	13.4300	+5.748%	70	1,447	+81.310%
2026-01-27	12.3000	12.7200	12.2600	12.7000	+6.099%	40	1,430	+91.732%
2026-01-26	11.9700	11.9700	11.9700	11.9700	+3.368%	1	1,421	+103.425%
2026-01-23	11.5800	11.5800	11.5800	11.5800	+4.796%	1	1,422	+110.276%
2026-01-22	11.2500	11.7000	11.0500	11.0500	+1.843%	5	1,422	+120.362%
2026-01-21	10.0000	10.8500	9.9900	10.8500	+13.732%	4	1,421	+124.424%
2026-01-20	10.5500	10.5500	9.5400	9.5400	-17.403%	40	1,424	+155.241%
2026-01-16	11.7000	11.7000	11.2000	11.5500	-2.284%	3	1,410	+110.823%
2026-01-15	12.2900	12.3500	11.8200	11.8200	+10.467%	7	1,410	+106.007%
2026-01-14	11.7800	11.7800	10.7000	10.7000	-15.748%	8	1,408	+127.570%
2026-01-13	11.7500	12.7000	11.7500	12.7000	+5.833%	16	1,413	+91.732%
2026-01-09	12.0000	12.0000	12.0000	12.0000	+4.439%	6	1,405	+102.917%
2026-01-08	11.6000	11.6700	11.3000	11.4900	-5.820%	20	1,399	+111.923%
2026-01-07	12.5000	12.5400	12.2000	12.2000	+0.577%	9	1,401	+99.590%
2026-01-06	12.0200	12.1300	12.0000	12.1300	+9.279%	15	1,400	+100.742%
2026-01-05	11.3000	11.3000	11.1000	11.1000	+8.293%	10	1,401	+119.369%
2026-01-02	12.0000	12.0000	10.2500	10.2500	-6.648%	3	1,401	+137.561%
2025-12-31	11.5000	11.5000	10.9800	10.9800	-8.194%	8	1,406	+121.767%
2025-12-30	11.8500	11.9600	11.8500	11.9600	+0.843%	10	1,406	+103.595%
2025-12-29	12.0000	12.2500	11.8600	11.8600	-1.167%	20	1,406	+105.312%
2025-12-26	12.0000	12.0000	12.0000	12.0000	-6.030%	20	1,407	+102.917%
2025-12-24	12.4200	12.7800	12.4200	12.7700	+10.372%	28	1,428	+90.681%
2025-12-19	11.4000	11.6800	11.4000	11.5700	+6.636%	4	1,428	+110.458%
2025-12-18	10.8500	10.8500	10.8500	10.8500	+9.045%	4	1,428	+124.424%
2025-12-17	11.0500	11.0500	9.9500	9.9500	-9.545%	23	1,424	+144.724%
2025-12-16	11.3000	11.3000	11.0000	11.0000	-7.563%	6	1,424	+121.364%
2025-12-15	12.5600	12.5600	11.5000	11.9000	-2.857%	65	1,424	+104.622%
2025-12-12	13.2500	13.2500	11.7000	12.2500	-9.926%	10	1,423	+98.776%
2025-12-11	13.4500	13.7600	13.4500	13.6000	-5.882%	27	1,419	+79.044%
2025-12-10	13.5800	14.4500	13.5800	14.4500	+4.107%	11	1,418	+68.512%
2025-12-09	13.6500	13.8800	13.6500	13.8800	-2.254%	14	1,423	+75.432%
2025-12-08	13.9300	14.2000	13.9300	14.2000	+1.068%	2	1,430	+71.479%
2025-12-05	14.1900	14.4000	14.0500	14.0500	+1.812%	330	1,429	+73.310%
2025-12-04	13.8000	13.8000	13.8000	13.8000	-1.146%	5	1,432	+76.449%
2025-12-03	13.8100	13.9600	13.8100	13.9600	+7.385%	6	1,432	+74.427%
2025-11-28	13.0000	13.0000	13.0000	13.0000	+3.175%	2	1,433	+87.308%
2025-11-26	12.7900	12.9500	12.6000	12.6000	+4.651%	9	1,436	+93.254%
2025-11-25	11.9800	12.0400	11.9800	12.0400	+4.787%	3	1,436	+102.243%
2025-11-24	11.4900	11.4900	11.4900	11.4900	+15.477%	2	1,433	+111.923%
2025-11-21	9.3100	10.2700	9.3100	9.9500	-5.148%	4	1,433	+144.724%
2025-11-20	10.1500	10.4900	10.1500	10.4900	0.000%	13	0	+132.126%