Dark

TQQQ20270115C62.5
TQQQ Jan 15 2027 62.50 Call (TQQQ270115C00062500)
option OPRA

EOD

Aug 10, 2026

19.29+0.469%(+0.09)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	19.4000	19.6100	19.1900	19.2900	+0.469%	16	4,399	0.000%
2026-08-07	19.5000	19.5500	19.2000	19.2000	+6.667%	23	4,394	+0.469%
2026-08-06	17.7500	18.8500	17.7500	18.0000	-9.411%	80	4,444	+7.167%
2026-08-05	21.7000	21.7000	19.7000	19.8700	-4.010%	19	4,464	-2.919%
2026-08-04	17.4900	20.8500	17.4900	20.7000	+38.000%	30	4,459	-6.812%
2026-08-03	14.1500	15.0000	13.4000	15.0000	+11.940%	22	4,470	+28.600%
2026-07-31	14.0000	14.0000	12.4000	13.4000	+6.181%	90	4,486	+43.955%
2026-07-30	11.4400	12.7300	11.4400	12.6200	+32.147%	919	4,509	+52.853%
2026-07-29	11.0000	12.0500	9.5500	9.5500	-19.748%	182	3,720	+101.990%
2026-07-28	12.0000	12.0300	10.5500	11.9000	-6.667%	97	3,716	+62.101%
2026-07-27	13.7500	13.7500	11.9500	12.7500	-5.556%	109	3,685	+51.294%
2026-07-24	14.2000	14.8200	13.5000	13.5000	-13.015%	17	3,640	+42.889%
2026-07-23	16.1100	16.4800	15.5200	15.5200	-16.559%	11	3,646	+24.291%
2026-07-22	18.7500	18.7500	18.3500	18.6000	+1.252%	18	3,651	+3.710%
2026-07-21	18.3700	18.3700	18.3700	18.3700	+6.185%	15	3,645	+5.008%
2026-07-20	17.3000	17.3000	17.3000	17.3000	+5.488%	30	3,645	+11.503%
2026-07-17	16.0000	17.0200	15.5000	16.4000	-12.253%	288	3,645	+17.622%
2026-07-16	19.8000	19.8000	18.6900	18.6900	-11.631%	15	3,729	+3.210%
2026-07-15	20.3500	21.1500	20.2300	21.1500	-5.791%	10	3,739	-8.794%
2026-07-14	22.1000	22.4500	22.1000	22.4500	+8.717%	7	3,745	-14.076%
2026-07-13	21.6500	22.0500	20.6500	20.6500	-11.940%	8	3,752	-6.586%
2026-07-10	23.4500	23.4500	23.4500	23.4500	+3.077%	5	3,754	-17.740%
2026-07-09	22.5000	22.7500	22.5000	22.7500	+13.184%	8	3,754	-15.209%
2026-07-08	19.9700	20.1000	18.7200	20.1000	+1.362%	15	3,763	-4.030%
2026-07-07	21.2500	21.2500	19.8000	19.8300	-18.227%	13	3,776	-2.723%
2026-07-06	23.2500	24.2500	23.2500	24.2500	+14.225%	8	3,768	-20.454%
2026-07-02	25.9600	25.9600	20.6000	21.2300	-18.503%	20	3,766	-9.138%
2026-07-01	25.9500	26.0500	25.9500	26.0500	-5.100%	7	3,766	-25.950%
2026-06-30	26.9200	27.4500	26.9200	27.4500	+12.500%	6	3,790	-29.727%
2026-06-29	22.5000	24.4000	20.9000	24.4000	+16.746%	30	3,790	-20.943%
2026-06-26	22.2500	22.6800	20.9000	20.9000	-9.524%	12	3,799	-7.703%
2026-06-25	22.8000	23.4700	22.8000	23.1000	+8.451%	9	3,802	-16.494%
2026-06-24	24.2300	24.2300	21.3000	21.3000	-9.362%	12	3,807	-9.437%
2026-06-23	24.1200	25.2200	23.5000	23.5000	-19.188%	32	3,830	-17.915%
2026-06-22	30.6900	30.8200	28.7000	29.0800	+0.345%	24	3,839	-33.666%
2026-06-18	28.3500	28.9800	28.3500	28.9800	+2.693%	11	3,849	-33.437%
2026-06-17	27.6300	28.2200	26.8000	28.2200	+2.246%	7	3,849	-31.644%
2026-06-16	27.9000	27.9100	27.5300	27.6000	-9.804%	11	3,849	-30.109%
2026-06-15	30.0000	30.9200	29.7500	30.6000	+18.605%	140	3,779	-36.961%
2026-06-12	25.3500	25.8000	25.3500	25.8000	+20.561%	11	3,779	-25.233%
2026-06-11	21.4800	21.4800	21.4000	21.4000	+7.376%	7	3,779	-9.860%
2026-06-10	21.0200	22.0700	19.9300	19.9300	-10.427%	11	3,780	-3.211%
2026-06-09	19.6600	22.2500	17.9500	22.2500	-7.292%	12	3,780	-13.303%
2026-06-08	25.1900	25.1900	24.0000	24.0000	+4.666%	6	3,781	-19.625%
2026-06-05	26.5600	26.5600	21.9900	22.9300	-28.433%	55	3,778	-15.874%
2026-06-04	29.8000	32.0400	29.8000	32.0400	-2.078%	13	3,789	-39.794%
2026-06-03	32.8000	32.8000	31.9800	32.7200	-0.818%	12	3,798	-41.045%
2026-06-02	31.9100	32.9900	31.9100	32.9900	+1.821%	10	3,807	-41.528%
2026-06-01	30.2700	32.4500	30.0000	32.4000	+6.755%	35	3,808	-40.463%
2026-05-29	30.5000	30.7500	30.3000	30.3500	+1.777%	11	3,816	-36.442%
2026-05-28	28.9300	29.9000	28.9300	29.8200	+7.731%	37	3,816	-35.312%
2026-05-27	27.6000	27.8000	27.0500	27.6800	-1.844%	728	3,859	-30.311%
2026-05-26	26.7000	28.4100	26.7000	28.2000	+15.337%	583	4,191	-31.596%
2026-05-22	24.7500	24.8900	24.4500	24.4500	+2.258%	15	3,697	-21.104%
2026-05-21	22.3000	23.9100	22.3000	23.9100	+2.311%	2	3,704	-19.322%
2026-05-20	22.5000	23.3700	22.1500	23.3700	+6.957%	4	3,704	-17.458%
2026-05-19	20.0000	21.8500	19.8700	21.8500	+5.454%	15	3,704	-11.716%
2026-05-18	22.9500	23.2600	20.7200	20.7200	-15.772%	21	3,704	-6.902%
2026-05-15	23.4100	24.6000	23.0000	24.6000	-5.385%	5	3,704	-21.585%
2026-05-14	26.1900	27.2300	25.5800	26.0000	+4.881%	662	3,754	-25.808%
2026-05-13	23.0000	25.3500	23.0000	24.7900	+21.163%	77	3,520	-22.186%
2026-05-12	23.4000	23.4000	20.4600	20.4600	-17.266%	59	3,520	-5.718%
2026-05-11	23.7900	24.7400	23.7900	24.7300	+3.171%	55	3,520	-21.998%
2026-05-08	21.1200	24.0000	21.1200	23.9700	+19.254%	491	3,591	-19.524%
2026-05-07	20.4200	21.4500	19.9300	20.1000	+1.927%	143	3,619	-4.030%
2026-05-06	18.1600	19.9500	17.8500	19.7200	+18.084%	262	3,727	-2.181%
2026-05-05	15.8000	17.0200	15.8000	16.7000	+12.081%	105	3,559	+15.509%
2026-05-04	15.5000	15.5000	14.5500	14.9000	-2.614%	69	3,574	+29.463%
2026-05-01	14.8100	15.4500	14.7500	15.3000	+12.832%	265	3,616	+26.078%
2026-04-30	12.9000	13.5600	12.5000	13.5600	+4.791%	60	3,616	+42.257%
2026-04-29	12.8700	12.9400	12.5000	12.9400	+2.698%	8	3,596	+49.073%
2026-04-28	12.6500	13.0000	11.8500	12.6000	-7.011%	12	3,593	+53.095%
2026-04-27	13.5200	13.7500	13.0000	13.5500	-1.239%	105	3,586	+42.362%
2026-04-24	12.7900	13.9400	12.7200	13.7200	+27.037%	236	3,583	+40.598%
2026-04-23	12.2000	12.2000	10.8000	10.8000	-9.244%	16	3,508	+78.611%
2026-04-22	10.8000	11.9000	10.8000	11.9000	+8.182%	314	3,505	+62.101%
2026-04-21	10.7000	11.0000	10.5000	11.0000	+4.364%	7	3,509	+75.364%
2026-04-20	10.5500	10.5500	10.3000	10.5400	-3.125%	39	3,509	+83.017%
2026-04-17	10.2500	11.0000	10.0500	10.8800	+11.704%	80	3,533	+77.298%
2026-04-16	9.4000	10.0000	9.2200	9.7400	+7.033%	135	3,537	+98.049%
2026-04-15	7.6400	9.1100	7.5800	9.1000	+19.737%	110	3,656	+111.978%
2026-04-14	6.3000	7.6000	6.3000	7.6000	+28.814%	417	3,681	+153.816%
2026-04-13	5.5000	5.9000	5.5000	5.9000	+6.306%	18	3,610	+226.949%
2026-04-10	5.7000	5.7500	5.5000	5.5500	+0.543%	75	3,614	+247.568%
2026-04-09	5.5000	5.6000	5.5000	5.5200	+10.400%	9	3,619	+249.457%
2026-04-08	5.2000	5.2100	4.9700	5.0000	+36.986%	305	3,704	+285.800%
2026-04-07	3.6500	3.6500	3.6500	3.6500	+4.286%	65	3,622	+428.493%
2026-04-06	3.6000	3.6000	3.5000	3.5000	+6.061%	3	3,622	+451.143%
2026-04-02	3.5800	3.7700	3.3000	3.3000	-12.000%	43	3,623	+484.545%
2026-04-01	3.6900	3.7500	3.6500	3.7500	+13.293%	6	3,623	+414.400%
2026-03-31	2.8900	3.3100	2.7700	3.3100	+32.932%	95	3,624	+482.779%
2026-03-30	2.8400	2.9100	2.4600	2.4900	-11.071%	23	3,625	+674.699%
2026-03-27	3.2000	3.2000	2.8000	2.8000	-24.731%	72	3,624	+588.929%
2026-03-26	4.5000	4.5000	3.6800	3.7200	-17.333%	36	3,629	+418.548%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+4.651%	1	3,630	+328.667%
2026-03-24	3.7000	4.3800	3.7000	4.3000	-7.127%	16	3,630	+348.605%
2026-03-23	4.9500	5.0500	4.5300	4.6300	-7.214%	106	3,623	+316.631%
2026-03-20	5.0000	5.0000	4.7400	4.9900	+3.958%	103	3,629	+286.573%
2026-03-19	5.1200	5.1200	4.8000	4.8000	-16.667%	4	3,528	+301.875%
2026-03-17	5.7600	5.7600	5.7600	5.7600	+5.495%	10	3,535	+234.896%
2026-03-16	5.6300	5.9000	5.4600	5.4600	+4.398%	58	3,530	+253.297%
2026-03-13	6.1500	6.1500	5.0500	5.2300	-10.292%	34	3,533	+268.834%
2026-03-12	5.8300	5.8300	5.8300	5.8300	-15.507%	2	3,524	+230.875%
2026-03-10	6.9400	6.9400	6.9000	6.9000	+4.072%	11	3,540	+179.565%
2026-03-05	6.6300	6.6300	6.6300	6.6300	-3.913%	4	3,544	+190.950%
2026-03-04	7.0600	7.0600	6.9000	6.9000	+17.949%	2	3,544	+179.565%
2026-03-03	5.4600	5.8500	5.4600	5.8500	-9.302%	52	3,543	+229.744%
2026-03-02	6.4500	6.4500	6.4500	6.4500	-4.727%	1	3,542	+199.070%
2026-02-27	6.7700	6.7700	6.7700	6.7700	+3.517%	2	3,543	+184.934%
2026-02-26	6.7100	6.7100	6.5400	6.5400	-15.613%	3	3,545	+194.954%
2026-02-25	7.7500	7.7500	7.7500	7.7500	+13.139%	1	3,547	+148.903%
2026-02-24	6.4000	6.8500	6.4000	6.8500	+5.385%	2	3,547	+181.606%
2026-02-20	6.5000	6.5000	6.5000	6.5000	+1.562%	1	3,547	+196.769%
2026-02-19	6.7200	6.7400	6.4000	6.4000	+0.313%	51	3,546	+201.406%
2026-02-18	6.3800	6.3800	6.3800	6.3800	+2.572%	1	3,546	+202.351%
2026-02-17	6.2200	6.2200	6.2200	6.2200	+1.138%	18	3,546	+210.129%
2026-02-13	5.7000	6.9100	5.7000	6.1500	-4.799%	60	3,538	+213.659%
2026-02-12	6.7000	7.0000	6.4600	6.4600	-18.742%	14	3,538	+198.607%
2026-02-11	7.9500	7.9500	7.9500	7.9500	+3.516%	1	3,538	+142.642%
2026-02-10	7.9500	7.9500	7.6500	7.6800	-2.908%	58	3,538	+151.172%
2026-02-09	7.8800	8.2400	7.8800	7.9100	+8.356%	8	3,588	+143.869%
2026-02-06	6.7700	7.3000	6.7700	7.3000	+15.873%	4	3,588	+164.247%
2026-02-05	7.5000	7.5000	6.3000	6.3000	-11.017%	24	3,587	+206.190%
2026-02-04	8.0000	8.0000	7.0700	7.0800	-14.182%	47	3,584	+172.458%
2026-02-03	8.7000	8.8000	8.1000	8.2500	-20.673%	7	3,576	+133.818%
2026-02-02	10.1500	10.4000	10.0000	10.4000	-0.574%	12	3,576	+85.481%
2026-01-30	10.4600	10.4600	10.4600	10.4600	+3.054%	2	3,575	+84.417%
2026-01-29	9.8000	10.2000	9.7400	10.1500	-13.248%	8	3,575	+90.049%
2026-01-28	11.5300	12.0000	11.5300	11.7000	+8.333%	33	3,568	+64.872%
2026-01-27	10.5000	10.9500	10.5000	10.8000	+11.340%	7	3,567	+78.611%
2026-01-26	10.0000	10.0000	9.7000	9.7000	+1.042%	16	3,563	+98.866%
2026-01-23	9.5000	9.6000	9.5000	9.6000	+7.623%	100	3,564	+100.938%
2026-01-22	9.2000	9.3700	8.7000	8.9200	+3.721%	8	3,664	+116.256%
2026-01-21	8.7000	9.0500	7.9900	8.6000	+8.176%	60	3,665	+124.302%
2026-01-20	8.5000	8.7000	7.9500	7.9500	-15.873%	42	3,635	+142.642%
2026-01-16	9.5900	9.5900	9.4500	9.4500	-0.526%	5	3,601	+104.127%
2026-01-15	10.4000	10.4000	9.5000	9.5000	+5.673%	113	3,601	+103.053%
2026-01-14	8.9900	8.9900	8.9900	8.9900	-10.990%	1	3,649	+114.572%
2026-01-13	10.5000	10.9000	10.1000	10.1000	-4.896%	6	3,649	+90.990%
2026-01-12	10.4600	10.9500	10.4500	10.6200	+1.143%	35	3,650	+81.638%
2026-01-09	10.1200	10.6000	10.1200	10.5000	+5.847%	7	3,676	+83.714%
2026-01-08	9.9200	9.9200	9.9200	9.9200	-7.290%	2	3,676	+94.456%
2026-01-07	10.7000	10.7000	10.7000	10.7000	+8.519%	1	3,674	+80.280%
2026-01-06	10.0000	10.0000	9.8600	9.8600	+5.455%	4	3,673	+95.639%
2026-01-05	9.6600	9.7200	9.3500	9.3500	+2.860%	6	3,728	+106.310%
2025-12-31	9.4700	9.4700	9.0800	9.0900	-8.182%	65	3,728	+112.211%
2025-12-30	10.4000	10.4000	9.9000	9.9000	+2.062%	11	3,728	+94.848%
2025-12-29	10.0000	10.0000	9.7000	9.7000	-5.825%	11	3,718	+98.866%
2025-12-26	10.3000	10.3000	10.3000	10.3000	+1.179%	2	3,718	+87.282%
2025-12-22	10.1000	10.1800	10.1000	10.1800	+15.682%	4	3,720	+89.489%
2025-12-18	9.1700	9.1700	8.8000	8.8000	+1.734%	9	3,720	+119.205%
2025-12-17	9.1300	9.1300	8.5000	8.6500	-6.989%	45	3,723	+123.006%
2025-12-16	9.3000	9.3000	9.3000	9.3000	-4.124%	10	3,724	+107.419%
2025-12-15	10.2500	10.2500	9.7000	9.7000	-6.999%	18	3,724	+98.866%
2025-12-12	10.9800	10.9800	10.2300	10.4300	-13.083%	50	3,728	+84.947%
2025-12-11	11.0000	12.0000	11.0000	12.0000	+1.266%	13	3,746	+60.750%
2025-12-10	11.8300	11.8500	11.8300	11.8500	-1.085%	4	3,749	+62.785%
2025-12-09	11.9800	11.9800	11.9800	11.9800	+1.957%	1	3,745	+61.018%
2025-12-08	12.5000	12.5000	11.7500	11.7500	-2.083%	41	3,745	+64.170%
2025-12-05	12.0700	12.4500	11.9600	12.0000	+2.564%	16	3,744	+60.750%
2025-12-04	11.7000	11.7000	11.7000	11.7000	-3.226%	225	3,753	+64.872%
2025-12-03	11.8400	12.0900	11.8400	12.0900	+2.545%	5	3,753	+59.553%
2025-12-02	11.7900	11.7900	11.7900	11.7900	+6.025%	1	3,752	+63.613%
2025-11-28	11.1200	11.1200	11.1200	11.1200	+1.925%	392	3,752	+73.471%
2025-11-26	10.2000	11.2000	10.2000	10.9100	+8.020%	18	3,795	+76.810%
2025-11-25	10.2500	10.2500	10.0300	10.1000	+2.330%	8	3,795	+90.990%
2025-11-24	9.3100	9.8700	9.3100	9.8700	+11.525%	18	3,791	+95.441%
2025-11-21	7.9800	8.8500	7.9800	8.8500	+4.858%	220	3,783	+117.966%
2025-11-20	9.5000	9.5000	8.0100	8.4400	0.000%	51	0	+128.555%