Dark

TQQQ20270115C59
TQQQ Jan 15 2027 59.00 Call (TQQQ270115C00059000)
option OPRA

EOD

Sep 30, 2026

22.98+3.327%(+0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	22.9800	22.9800	22.9800	22.9800	+3.327%	1	974	0.000%
2026-09-28	22.2400	22.2400	22.2400	22.2400	-4.549%	10	974	+3.327%
2026-09-23	23.3000	23.3000	23.3000	23.3000	-6.200%	1	974	-1.373%
2026-09-22	24.3000	24.8400	24.3000	24.8400	+8.900%	4	975	-7.488%
2026-09-21	20.9300	22.8100	20.9300	22.8100	+19.738%	10	977	+0.745%
2026-08-27	19.0500	19.0500	19.0500	19.0500	-7.073%	2	978	+20.630%
2026-08-18	20.5000	20.5000	20.5000	20.5000	-15.464%	2	978	+12.098%
2026-08-13	24.1200	24.2500	24.1200	24.2500	+13.106%	2	976	-5.237%
2026-08-12	21.4400	21.4400	21.4400	21.4400	-2.986%	1	978	+7.183%
2026-08-10	22.0000	22.1000	22.0000	22.1000	+3.271%	2	978	+3.982%
2026-08-07	21.1500	21.7500	21.1500	21.4000	-6.346%	5	979	+7.383%
2026-08-04	22.8500	22.8500	22.8500	22.8500	+42.368%	1	982	+0.569%
2026-08-03	16.0500	16.0500	16.0500	16.0500	+7.000%	2	982	+43.178%
2026-07-31	15.0000	15.0000	15.0000	15.0000	+5.932%	1	984	+53.200%
2026-07-30	13.8000	14.3800	13.8000	14.1600	+23.130%	32	984	+62.288%
2026-07-29	12.7900	12.7900	11.3000	11.5000	-14.498%	39	988	+99.826%
2026-07-28	12.4700	13.5500	12.1500	13.4500	-21.483%	31	978	+70.855%
2026-07-23	17.0000	17.1300	16.9300	17.1300	-11.564%	5	993	+34.151%
2026-07-20	19.3300	19.3700	19.3300	19.3700	+0.052%	10	997	+18.637%
2026-07-17	18.6000	19.3600	18.6000	19.3600	-22.093%	5	998	+18.698%
2026-07-15	24.8500	24.8500	24.8500	24.8500	-5.153%	4	1,001	-7.525%
2026-07-10	26.2000	26.2000	26.2000	26.2000	+19.091%	1	999	-12.290%
2026-07-07	23.3000	23.3000	21.6000	22.0000	-15.515%	27	1,000	+4.455%
2026-07-06	26.0400	26.0400	26.0400	26.0400	+4.160%	1	1,026	-11.751%
2026-07-02	25.0000	25.0000	25.0000	25.0000	-18.167%	1	1,025	-8.080%
2026-06-30	29.3000	30.5500	29.3000	30.5500	+22.200%	2	1,025	-24.779%
2026-06-29	25.0000	25.0000	25.0000	25.0000	+5.664%	1	1,024	-8.080%
2026-06-25	23.3500	23.6600	23.3500	23.6600	+1.328%	2	1,025	-2.874%
2026-06-24	23.7000	23.7000	23.3500	23.3500	-26.457%	5	1,025	-1.585%
2026-06-18	31.3600	31.7500	31.3600	31.7500	+6.116%	11	1,036	-27.622%
2026-06-17	30.0800	30.6300	29.5300	29.9200	+8.563%	8	1,036	-23.195%
2026-06-12	27.1000	27.5600	27.1000	27.5600	+12.720%	10	1,036	-16.618%
2026-06-11	24.4500	24.4500	24.4500	24.4500	+3.822%	2	1,036	-6.012%
2026-06-09	26.7800	26.7800	23.5500	23.5500	-14.114%	54	1,036	-2.420%
2026-06-08	27.8400	27.8400	27.4200	27.4200	+12.886%	3	1,013	-16.193%
2026-06-05	30.4600	30.4600	23.7500	24.2900	-27.794%	26	1,012	-5.393%
2026-06-01	33.6500	33.6500	33.6400	33.6400	+1.939%	2	1,021	-31.688%
2026-05-29	33.2500	33.2500	33.0000	33.0000	+2.804%	85	1,019	-30.364%
2026-05-28	30.5500	32.1000	30.5500	32.1000	+6.645%	11	1,014	-28.411%
2026-05-27	30.1000	30.1000	30.1000	30.1000	+0.266%	1	1,012	-23.654%
2026-05-26	27.7000	30.0500	27.7000	30.0200	+7.792%	8	1,015	-23.451%
2026-05-22	27.7700	27.8500	27.6500	27.8500	+20.563%	5	1,010	-17.487%
2026-05-18	23.8500	23.8500	22.5000	23.1000	-12.467%	901	1,005	-0.519%
2026-05-15	26.0500	26.6800	26.0500	26.3900	-9.406%	34	1,005	-12.922%
2026-05-14	28.1700	29.1300	28.1700	29.1300	+6.899%	19	1,252	-21.112%
2026-05-13	27.2500	27.2500	27.2500	27.2500	+18.685%	1	1,252	-15.670%
2026-05-12	25.8000	25.8000	22.9300	22.9600	-14.072%	25	1,252	+0.087%
2026-05-11	26.5000	26.7400	26.5000	26.7200	+3.807%	45	1,252	-13.997%
2026-05-08	25.0000	25.7400	24.7000	25.7400	+10.236%	12	1,272	-10.723%
2026-05-07	22.8400	23.3500	22.8400	23.3500	+6.136%	2	1,275	-1.585%
2026-05-06	20.0600	22.0000	20.0600	22.0000	+16.711%	38	1,278	+4.455%
2026-05-05	18.0000	18.8500	18.0000	18.8500	+14.035%	3	1,270	+21.910%
2026-05-04	16.8900	17.4400	16.5000	16.5300	-3.895%	18	1,270	+39.020%
2026-05-01	17.0000	17.2000	16.8500	17.2000	+14.667%	18	1,277	+33.605%
2026-04-30	14.3500	15.0000	14.3500	15.0000	+10.457%	3	1,277	+53.200%
2026-04-28	14.3500	14.3500	13.5800	13.5800	-11.818%	6	1,276	+69.219%
2026-04-27	15.1400	15.4000	15.1400	15.4000	+1.516%	6	1,271	+49.221%
2026-04-24	14.0400	15.7400	14.0300	15.1700	+18.423%	18	1,276	+51.483%
2026-04-23	13.6600	13.9500	12.8100	12.8100	-2.807%	31	1,279	+79.391%
2026-04-22	12.3000	13.1800	12.3000	13.1800	+9.833%	920	1,266	+74.355%
2026-04-21	12.6800	12.7500	12.0000	12.0000	+0.167%	13	537	+91.500%
2026-04-20	12.2500	12.2500	11.7500	11.9800	-2.443%	7	534	+91.820%
2026-04-17	12.0100	12.5700	12.0100	12.2800	+12.971%	34	532	+87.134%
2026-04-16	10.8700	10.8700	10.8700	10.8700	+10.467%	1	527	+111.408%
2026-04-15	9.2000	10.0500	9.2000	9.8400	+9.944%	12	528	+133.537%
2026-04-14	7.7800	8.9500	7.7800	8.9500	+24.826%	131	525	+156.760%
2026-04-13	7.0400	7.1700	6.9200	7.1700	+6.065%	13	428	+220.502%
2026-04-10	6.9300	6.9300	6.7100	6.7600	+4.000%	9	428	+239.941%
2026-04-09	6.3000	6.5600	6.3000	6.5000	+8.878%	7	427	+253.538%
2026-04-08	6.4200	6.4300	5.9700	5.9700	+28.664%	7	423	+284.925%
2026-04-07	4.3500	4.6400	4.3500	4.6400	+8.920%	19	419	+395.259%
2026-04-02	4.2600	4.2600	4.2600	4.2600	-8.387%	1	417	+439.437%
2026-04-01	4.7700	4.7700	4.6500	4.6500	+13.139%	11	417	+394.194%
2026-03-31	3.7000	4.1100	3.7000	4.1100	+20.528%	3	417	+459.124%
2026-03-30	3.2100	3.4100	3.2100	3.4100	-8.333%	10	415	+573.900%
2026-03-27	3.7200	3.7200	3.7200	3.7200	-22.661%	15	412	+517.742%
2026-03-26	4.8100	4.8100	4.8100	4.8100	-9.756%	5	417	+377.755%
2026-03-25	5.3300	5.3300	5.3300	5.3300	+2.500%	3	422	+331.144%
2026-03-24	5.2000	5.2000	5.2000	5.2000	-9.565%	3	422	+341.923%
2026-03-23	5.7500	5.7500	5.7500	5.7500	+11.868%	2	425	+299.652%
2026-03-20	5.4400	5.6700	5.1400	5.1400	-17.097%	4	425	+347.082%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-12.057%	1	444	+270.645%
2026-03-16	6.6500	7.0500	6.6500	7.0500	+12.981%	17	444	+225.957%
2026-03-13	6.5600	6.5600	6.2400	6.2400	-10.857%	16	436	+268.269%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-14.110%	4	420	+228.286%
2026-03-04	8.1500	8.1500	8.1500	8.1500	+17.266%	1	441	+181.963%
2026-03-03	6.5000	6.9500	6.4200	6.9500	-9.974%	17	441	+230.647%
2026-02-27	7.3000	7.7300	7.3000	7.7200	+1.579%	10	435	+197.668%
2026-02-23	7.6000	7.6000	7.6000	7.6000	-7.990%	1	426	+202.368%
2026-02-20	8.2600	8.2600	8.2600	8.2600	+11.924%	1	426	+178.208%
2026-02-17	6.7500	7.3800	6.7500	7.3800	-0.940%	20	426	+211.382%
2026-02-12	8.6900	8.6900	7.4500	7.4500	-17.222%	3	430	+208.456%
2026-02-11	9.0000	9.0000	9.0000	9.0000	-1.854%	1	434	+155.333%
2026-02-10	9.1700	9.1700	9.1700	9.1700	+7.882%	1	434	+150.600%
2026-02-06	8.5000	8.5000	8.5000	8.5000	-0.932%	4	434	+170.353%
2026-02-04	8.5800	8.5800	8.5800	8.5800	-22.842%	2	430	+167.832%
2026-02-03	11.7000	11.7000	11.1200	11.1200	-2.456%	21	430	+106.655%
2026-02-02	11.4000	11.4000	11.4000	11.4000	+5.751%	19	430	+101.579%
2026-01-30	11.3700	11.3700	10.7000	10.7800	-9.640%	6	430	+113.173%
2026-01-29	10.8200	11.9300	10.8200	11.9300	-5.692%	20	434	+92.624%
2026-01-28	13.1600	13.5500	12.6500	12.6500	+5.154%	33	433	+81.660%
2026-01-27	12.0300	12.0300	12.0300	12.0300	+11.907%	19	428	+91.022%
2026-01-23	10.9200	10.9200	10.7500	10.7500	+13.757%	12	409	+113.767%
2026-01-20	9.4500	9.4500	9.4500	9.4500	-17.467%	1	409	+143.175%
2026-01-15	11.5500	11.5500	11.4500	11.4500	-4.344%	21	410	+100.699%
2026-01-09	11.9700	11.9700	11.9700	11.9700	+6.400%	2	410	+91.980%
2026-01-06	11.0000	11.2500	11.0000	11.2500	+5.833%	2	408	+104.267%
2026-01-05	10.6300	10.6300	10.6300	10.6300	-5.089%	1	409	+116.181%
2026-01-02	11.2000	11.2000	11.2000	11.2000	+5.164%	1	409	+105.179%
2025-12-30	10.6500	10.6500	10.6500	10.6500	-11.250%	2	409	+115.775%
2025-12-26	12.0000	12.0000	12.0000	12.0000	+1.954%	2	411	+91.500%
2025-12-24	11.6500	11.7700	11.6500	11.7700	+5.561%	2	408	+95.242%
2025-12-19	11.1200	11.1500	11.1200	11.1500	+10.396%	28	408	+106.099%
2025-12-18	10.0000	10.1000	10.0000	10.1000	+9.783%	2	392	+127.525%
2025-12-17	9.5000	9.5500	9.2000	9.2000	-16.742%	206	391	+149.783%
2025-12-12	11.7000	11.7500	11.0500	11.0500	-15.000%	13	187	+107.964%
2025-12-11	13.0000	13.0000	13.0000	13.0000	-3.704%	1	197	+76.769%
2025-12-10	13.5000	13.5000	13.5000	13.5000	0.000%	23	197	+70.222%
2025-12-09	13.5000	13.5000	13.5000	13.5000	+3.846%	20	197	+70.222%
2025-12-08	13.0000	13.0000	13.0000	13.0000	-3.704%	1	177	+76.769%
2025-12-02	13.5000	13.5000	13.5000	13.5000	+42.105%	2	176	+70.222%
2025-11-20	9.5000	9.5000	9.5000	9.5000	-83.966%	16	174	+141.895%
2025-11-11	59.2500	59.2500	59.2500	59.2500	+5.804%	1	561	-61.215%
2025-11-06	56.0000	56.0000	56.0000	56.0000	-10.328%	1	561	-58.964%
2025-11-05	62.4500	62.4500	62.4500	62.4500	-7.550%	1	561	-63.203%
2025-11-03	67.5500	67.5500	67.5500	67.5500	+0.671%	1	560	-65.981%
2025-10-28	66.8700	67.1000	66.8700	67.1000	+26.604%	11	563	-65.753%
2025-10-17	53.0000	53.0000	53.0000	53.0000	-0.935%	7	571	-56.642%
2025-10-15	53.1400	53.5000	52.0000	53.5000	+2.786%	25	571	-57.047%
2025-10-13	52.0500	52.0500	52.0500	52.0500	+0.386%	6	589	-55.850%
2025-10-10	51.8500	51.8500	51.8500	51.8500	-8.376%	6	589	-55.680%
2025-10-08	56.5900	56.5900	56.5900	56.5900	+6.774%	1	589	-59.392%
2025-10-03	53.0000	53.0000	53.0000	53.0000	-1.670%	10	588	-56.642%
2025-10-01	53.9000	53.9000	53.9000	53.9000	+3.197%	5	598	-57.365%
2025-09-23	52.0200	52.2700	52.0200	52.2300	-2.191%	30	598	-56.002%
2025-09-22	53.4000	53.4000	53.4000	53.4000	+6.058%	10	608	-56.966%
2025-09-19	50.3500	50.3500	50.3500	50.3500	+10.514%	7	618	-54.359%
2025-09-12	45.4500	45.8000	45.4500	45.5600	+5.610%	10	618	-49.561%
2025-09-09	43.0500	43.1400	43.0500	43.1400	+5.220%	20	632	-46.732%
2025-09-04	40.9600	41.0000	40.9600	41.0000	+5.943%	14	642	-43.951%
2025-09-03	39.1000	39.1000	38.7000	38.7000	-1.752%	2	656	-40.620%
2025-08-29	39.7900	39.7900	39.3900	39.3900	+7.918%	10	656	-41.660%
2025-08-20	39.4500	39.4500	36.5000	36.5000	-13.935%	3	656	-37.041%
2025-08-08	42.4100	42.4100	42.4100	42.4100	+3.870%	20	657	-45.815%
2025-08-07	40.8300	40.8300	40.8300	40.8300	+2.976%	20	657	-43.718%
2025-08-06	39.6500	39.6500	39.6500	39.6500	+14.101%	1	657	-42.043%
2025-08-01	34.7500	34.7500	34.7500	34.7500	-14.870%	1	657	-33.871%
2025-07-30	40.8200	40.8200	40.8200	40.8200	+2.821%	3	657	-43.704%
2025-07-25	39.7000	39.7000	39.7000	39.7000	+2.584%	1	657	-42.116%
2025-07-17	38.7000	38.7000	38.7000	38.7000	+6.759%	10	657	-40.620%
2025-07-14	36.2500	36.2500	36.2500	36.2500	-1.226%	1	651	-36.607%
2025-07-10	36.7000	36.7000	36.7000	36.7000	+4.410%	1	651	-37.384%
2025-07-07	34.4400	35.1500	34.4400	35.1500	-2.361%	2	651	-34.623%
2025-07-03	36.0000	36.0000	36.0000	36.0000	+1.954%	11	651	-36.167%
2025-07-02	35.3100	35.3100	35.3100	35.3100	-0.254%	1	651	-34.919%
2025-06-30	36.0000	36.0000	35.4000	35.4000	+6.691%	2	651	-35.085%
2025-06-26	32.7500	33.1800	32.7500	33.1800	+3.688%	2	652	-30.741%
2025-06-24	30.6700	32.0000	30.6700	32.0000	+14.286%	2	652	-28.188%
2025-06-23	28.0000	28.0000	28.0000	28.0000	-4.437%	1	652	-17.929%
2025-06-18	29.3000	29.3000	29.3000	29.3000	-3.777%	2	652	-21.570%
2025-06-16	30.4500	30.4500	30.4500	30.4500	+8.672%	1	652	-24.532%
2025-06-13	28.0200	28.0200	28.0200	28.0200	-5.434%	8	652	-17.987%
2025-06-12	29.6400	29.6400	29.6300	29.6300	+1.542%	8	652	-22.443%
2025-06-11	29.1800	29.1800	29.1800	29.1800	-2.798%	60	652	-21.247%
2025-06-10	30.0200	30.0200	30.0200	30.0200	+1.077%	1	652	-23.451%
2025-06-09	29.7000	29.7000	29.7000	29.7000	0.000%	2	653	-22.626%
2025-06-06	29.2400	29.7000	29.2400	29.7000	-0.168%	4	653	-22.626%
2025-06-05	29.8000	30.0000	29.7500	29.7500	+2.023%	33	654	-22.756%
2025-06-04	29.1600	29.1600	29.1600	29.1600	+1.426%	2	655	-21.193%
2025-06-03	28.7500	28.7500	28.7500	28.7500	+4.545%	1	655	-20.070%
2025-05-28	27.5000	27.5000	27.5000	27.5000	+14.775%	2	656	-16.436%
2025-05-23	23.9600	23.9600	23.9600	23.9600	-8.199%	4	656	-4.090%
2025-05-22	26.0000	26.1000	26.0000	26.1000	+3.571%	2	656	-11.954%
2025-05-21	27.2000	28.0000	25.2000	25.2000	-8.029%	8	655	-8.810%
2025-05-20	27.1000	27.4000	27.1000	27.4000	-0.725%	18	655	-16.131%
2025-05-19	25.9500	27.6000	25.9500	27.6000	+0.730%	13	653	-16.739%
2025-05-16	26.3500	27.4000	26.3500	27.4000	+2.048%	6	652	-16.131%
2025-05-15	26.8500	26.8500	26.8500	26.8500	-0.556%	1	652	-14.413%
2025-05-14	26.3500	27.0000	26.3500	27.0000	+2.467%	2	652	-14.889%
2025-05-13	24.5000	26.3500	24.5000	26.3500	+11.700%	5	653	-12.789%
2025-05-12	23.3500	23.6000	23.3500	23.5900	+19.021%	8	653	-2.586%
2025-05-09	19.8200	19.8200	19.8200	19.8200	-1.638%	2	651	+15.943%
2025-05-08	19.8500	20.5000	19.5000	20.1500	+13.457%	7	651	+14.045%
2025-05-06	17.7600	17.7600	17.7600	17.7600	-9.388%	2	649	+29.392%
2025-05-05	19.5000	20.0700	19.5000	19.6000	-6.220%	30	651	+17.245%
2025-05-02	20.0000	20.9000	19.6000	20.9000	+9.424%	72	638	+9.952%
2025-05-01	18.5000	21.0000	18.5000	19.1000	+14.715%	130	638	+20.314%
2025-04-30	15.2500	16.6500	15.2500	16.6500	+4.062%	3	643	+38.018%
2025-04-29	16.7200	16.7200	16.0000	16.0000	-3.030%	3	645	+43.625%
2025-04-25	16.2500	16.5000	16.2500	16.5000	+10.000%	6	643	+39.273%
2025-04-24	14.2800	15.0000	14.2800	15.0000	+9.890%	4	643	+53.200%
2025-04-23	13.6500	13.6500	13.6500	13.6500	+43.836%	1	643	+68.352%
2025-04-21	9.4900	9.4900	9.4900	9.4900	-20.917%	2	643	+142.150%
2025-04-16	12.0000	12.0000	12.0000	12.0000	-17.241%	1	641	+91.500%
2025-04-14	14.5000	14.5000	14.5000	14.5000	+1.683%	1	642	+58.483%
2025-04-09	9.9500	14.5100	8.9100	14.2600	+64.855%	499	642	+61.150%
2025-04-08	12.0000	12.0000	8.6500	8.6500	-12.183%	6	732	+165.665%
2025-04-07	10.3600	10.3600	8.7000	9.8500	+1.129%	949	730	+133.299%
2025-04-04	11.0200	11.1500	9.7400	9.7400	-31.697%	24	307	+135.934%
2025-04-03	15.1100	15.2000	13.8900	14.2600	-25.652%	32	298	+61.150%
2025-04-02	18.9000	19.6300	18.2900	19.1800	+3.229%	42	320	+19.812%
2025-04-01	18.5800	18.5800	18.5800	18.5800	-1.693%	1	309	+23.681%
2025-03-28	19.4000	19.7000	18.9000	18.9000	-14.091%	280	308	+21.587%
2025-03-26	22.0000	22.0000	22.0000	22.0000	-2.222%	5	187	+4.455%
2025-03-24	22.5000	22.5000	22.5000	22.5000	+12.500%	56	187	+2.133%
2025-03-21	20.0200	20.0300	19.4000	20.0000	-4.762%	12	228	+14.900%
2025-03-20	21.2900	22.0800	21.0000	21.0000	+3.704%	92	226	+9.429%
2025-03-18	20.0000	20.2500	20.0000	20.2500	-11.957%	57	192	+13.481%
2025-03-17	21.6000	23.0000	21.6000	23.0000	+10.312%	75	186	-0.087%
2025-03-14	20.4000	20.8500	20.4000	20.8500	+7.474%	22	221	+10.216%
2025-03-13	19.0000	19.4000	19.0000	19.4000	-9.557%	14	219	+18.454%
2025-03-12	20.5500	21.4500	20.3500	21.4500	-6.127%	83	219	+7.133%
2025-03-11	20.0000	22.8500	20.0000	22.8500	+11.355%	8	140	+0.569%
2025-03-10	23.3800	23.3800	20.0000	20.5200	-24.420%	72	134	+11.988%
2025-03-06	27.1500	27.1500	27.1500	27.1500	-36.402%	8	92	-15.359%
2025-02-20	42.6900	42.6900	42.6900	42.6900	-1.862%	1	92	-46.170%
2025-02-13	42.0000	43.5000	42.0000	43.5000	+18.367%	10	91	-47.172%
2025-01-08	36.7800	36.7800	36.7500	36.7500	-12.915%	2	91	-37.469%
2024-12-24	42.2000	42.2000	42.2000	42.2000	+4.146%	10	94	-45.545%
2024-12-20	39.7500	41.0000	39.7500	40.5200	+2.168%	11	94	-43.287%
2024-12-19	39.6600	39.6600	39.6600	39.6600	+3.013%	1	94	-42.057%
2024-12-18	39.5000	39.5000	38.5000	38.5000	-7.696%	2	94	-40.312%
2024-12-12	41.7100	41.7100	41.7100	41.7100	+42.112%	4	94	-44.905%
2024-09-30	29.4000	29.4000	29.3500	29.3500	-5.627%	20	94	-21.704%
2024-09-27	31.1500	31.1500	31.1000	31.1000	+9.507%	100	84	-26.109%
2024-09-20	28.4000	28.4000	28.4000	28.4000	+4.604%	118	59	-19.085%
2024-09-18	27.1500	27.1500	27.1500	27.1500	+4.423%	9	10	-15.359%
2024-09-17	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	-11.615%