Dark

TQQQ20270115C77.5
TQQQ Jan 15 2027 77.50 Call (TQQQ270115C00077500)
option OPRA

EOD

Aug 10, 2026

11.34-3.489%(-0.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.5200	11.5200	11.3400	11.3400	-3.489%	2	3,325	0.000%
2026-08-07	11.5000	11.8400	11.5000	11.7500	+11.374%	12	3,325	-3.489%
2026-08-06	10.5500	10.5500	10.5500	10.5500	-15.600%	1	3,315	+7.488%
2026-08-05	13.3500	13.3500	12.5000	12.5000	-4.141%	5	3,315	-9.280%
2026-08-04	10.5000	13.4000	10.2500	13.0400	+52.515%	248	3,318	-13.037%
2026-08-03	7.2300	8.5500	7.2300	8.5500	+18.750%	22	3,390	+32.632%
2026-07-31	7.9200	7.9200	6.4000	7.2000	+9.924%	4	3,388	+57.500%
2026-07-30	5.8500	6.7400	5.8500	6.5500	+36.458%	30	3,387	+73.130%
2026-07-29	5.2800	5.7500	4.8000	4.8000	-25.581%	36	3,381	+136.250%
2026-07-28	6.0000	6.4500	5.4000	6.4500	-8.120%	130	3,468	+75.814%
2026-07-27	6.9000	7.0300	6.4700	7.0200	-10.000%	68	3,457	+61.538%
2026-07-24	8.5400	8.5400	7.6000	7.8000	-11.864%	5	3,459	+45.385%
2026-07-23	10.7000	10.7000	8.5000	8.8500	-22.707%	253	3,571	+28.136%
2026-07-21	11.3000	11.4500	11.2000	11.4500	+18.407%	47	3,390	-0.961%
2026-07-20	10.3100	10.4600	9.6700	9.6700	-1.827%	19	3,433	+17.270%
2026-07-17	10.2500	10.3900	8.7000	9.8500	-10.046%	556	3,447	+15.127%
2026-07-16	12.0000	12.5000	10.9500	10.9500	-17.358%	163	3,059	+3.562%
2026-07-15	12.7500	13.2500	12.5500	13.2500	-7.601%	102	2,954	-14.415%
2026-07-14	13.8700	14.3400	13.4200	14.3400	+14.720%	3	2,979	-20.921%
2026-07-13	14.3500	14.3500	12.5000	12.5000	-19.146%	475	2,979	-9.280%
2026-07-10	15.7000	15.7000	14.9500	15.4600	+0.914%	160	2,647	-26.649%
2026-07-09	14.7500	15.5200	14.1500	15.3200	+13.903%	249	2,495	-25.979%
2026-07-08	12.8500	13.4500	11.6700	13.4500	+5.078%	60	2,437	-15.688%
2026-07-07	13.1000	13.8200	12.5000	12.8000	-18.367%	170	2,496	-11.406%
2026-07-06	15.7000	16.4500	15.5500	15.6800	+12.000%	119	2,370	-27.679%
2026-07-02	15.4000	15.4000	13.5000	14.0000	-16.418%	248	2,254	-19.000%
2026-07-01	17.7000	17.9500	16.7500	16.7500	-13.437%	17	2,254	-32.299%
2026-06-30	17.6500	19.5000	17.6500	19.3500	+19.814%	19	2,245	-41.395%
2026-06-29	14.9000	16.1500	13.8400	16.1500	+19.630%	12	2,251	-29.783%
2026-06-26	13.8000	14.8900	13.5000	13.5000	-15.094%	59	2,250	-16.000%
2026-06-25	17.2500	17.6500	13.9000	15.9000	+10.879%	11	2,243	-28.679%
2026-06-24	15.6500	16.4000	13.9500	14.3400	-10.876%	160	2,374	-20.921%
2026-06-23	16.3500	17.7500	15.8000	16.0900	-22.570%	99	2,243	-29.521%
2026-06-22	22.0000	22.0000	20.2000	20.7800	+1.863%	22	2,258	-45.428%
2026-06-18	19.4000	20.4000	19.4000	20.4000	+17.579%	6	2,255	-44.412%
2026-06-17	19.8000	19.8000	17.3500	17.3500	-12.374%	4	2,255	-34.640%
2026-06-16	20.8200	20.8200	19.8000	19.8000	-10.204%	4	2,255	-42.727%
2026-06-15	20.5500	22.0500	20.4000	22.0500	+26.000%	167	2,328	-48.571%
2026-06-12	17.7000	18.2000	15.9000	17.5000	+6.125%	99	2,328	-35.200%
2026-06-11	12.3000	16.6100	12.3000	16.4900	+28.527%	93	2,328	-31.231%
2026-06-10	14.1800	15.2300	12.5600	12.8300	-13.893%	15	2,383	-11.613%
2026-06-09	17.5500	18.0500	12.6000	14.9000	-11.310%	173	2,529	-23.893%
2026-06-08	17.8000	17.8200	16.3000	16.8000	+9.804%	102	2,482	-32.500%
2026-06-05	19.0000	19.4000	14.9700	15.3000	-29.395%	221	2,413	-25.882%
2026-06-04	21.4700	21.6700	21.3900	21.6700	-8.758%	33	2,338	-47.670%
2026-06-03	24.4500	24.4500	23.1500	23.7500	+0.338%	4	2,356	-52.253%
2026-06-02	23.2100	23.8000	23.2100	23.6700	+2.026%	21	2,376	-52.091%
2026-06-01	23.3500	23.3500	22.9300	23.2000	+8.716%	46	2,375	-51.121%
2026-05-29	22.0500	22.6100	21.3400	21.3400	+1.378%	68	2,379	-46.860%
2026-05-28	20.0300	21.2000	20.0300	21.0500	+6.690%	18	2,363	-46.128%
2026-05-27	19.4000	19.7300	18.5500	19.7300	+0.818%	77	2,369	-42.524%
2026-05-26	18.5000	20.0000	18.5000	19.5700	+17.397%	43	2,399	-42.054%
2026-05-22	16.9400	17.6500	16.4100	16.6700	+9.311%	63	2,400	-31.974%
2026-05-21	14.6500	15.6000	14.6500	15.2500	-0.327%	26	2,362	-25.639%
2026-05-20	14.7500	15.8000	14.3300	15.3000	+13.333%	94	2,362	-25.882%
2026-05-19	13.0500	14.2800	12.6000	13.5000	+1.887%	18	2,367	-16.000%
2026-05-18	15.8500	15.8500	13.2500	13.2500	-16.404%	74	2,367	-14.415%
2026-05-15	15.8500	16.5000	15.2800	15.8500	-12.672%	79	2,367	-28.454%
2026-05-14	17.5000	18.5000	17.5000	18.1500	+6.953%	27	2,389	-37.521%
2026-05-13	15.7200	17.0000	15.4500	16.9700	+12.832%	190	2,379	-33.176%
2026-05-12	15.5000	15.5000	13.1700	15.0400	-7.730%	217	2,379	-24.601%
2026-05-11	17.0000	17.0000	15.9300	16.3000	-0.488%	93	2,379	-30.429%
2026-05-08	14.3000	16.3800	14.3000	16.3800	+31.355%	53	2,476	-30.769%
2026-05-07	13.6500	13.6500	12.4700	12.4700	-2.578%	4	2,471	-9.062%
2026-05-06	11.3000	12.8000	11.3000	12.8000	+26.733%	19	2,472	-11.406%
2026-05-05	10.1000	10.1000	8.7000	10.1000	+17.034%	6	2,478	+12.277%
2026-05-04	8.8700	9.1000	8.6100	8.6300	-2.596%	20	2,478	+31.402%
2026-05-01	8.5000	8.9400	8.5000	8.8600	+14.323%	3	2,471	+27.991%
2026-04-30	7.2000	7.7500	7.2000	7.7500	+5.442%	2	2,471	+46.323%
2026-04-29	6.7500	7.3500	6.7500	7.3500	+11.364%	6	2,472	+54.286%
2026-04-28	6.9300	7.2500	6.6000	6.6000	-12.117%	6	2,470	+71.818%
2026-04-27	7.5400	7.5400	7.4100	7.5100	-2.468%	12	2,470	+50.999%
2026-04-24	7.2600	7.7000	7.0500	7.7000	+17.557%	65	2,469	+47.273%
2026-04-22	6.4000	6.5500	6.4000	6.5500	+14.912%	6	2,524	+73.130%
2026-04-21	5.7000	5.7000	5.7000	5.7000	-1.724%	2	2,524	+98.947%
2026-04-20	5.6500	5.8000	5.6500	5.8000	+1.045%	10	2,524	+95.517%
2026-04-17	5.5000	6.1000	5.5000	5.7400	+8.098%	33	2,524	+97.561%
2026-04-16	5.2000	5.3700	5.2000	5.3100	+12.025%	6	2,522	+113.559%
2026-04-15	3.7500	5.0000	3.7000	4.7400	+31.302%	37	2,518	+139.241%
2026-04-14	3.0500	3.7000	3.0000	3.6100	+33.704%	29	2,526	+214.127%
2026-04-13	2.4000	2.7000	2.4000	2.7000	+9.756%	34	2,535	+320.000%
2026-04-10	2.5500	2.5500	2.4600	2.4600	+0.408%	13	2,524	+360.976%
2026-04-09	2.2500	2.4500	2.2500	2.4500	+11.872%	7	2,514	+362.857%
2026-04-08	2.2500	2.3300	2.1300	2.1900	-12.400%	35	2,523	+417.808%
2026-04-06	2.5000	2.5000	2.5000	2.5000	+61.290%	1	2,527	+353.600%
2026-04-02	1.5100	1.5500	1.5100	1.5500	-6.061%	6	2,530	+631.613%
2026-04-01	1.5300	1.6500	1.5000	1.6500	+12.245%	13	2,530	+587.273%
2026-03-31	1.3000	1.4700	1.3000	1.4700	+7.299%	8	2,535	+671.429%
2026-03-27	2.4100	2.4100	1.3200	1.3700	-14.375%	8	2,532	+727.737%
2026-03-26	1.8500	1.8500	1.6000	1.6000	-19.598%	4	2,539	+608.750%
2026-03-24	1.9500	1.9900	1.9500	1.9900	-7.870%	119	2,655	+469.849%
2026-03-23	2.2300	2.2300	2.1600	2.1600	+4.348%	114	2,649	+425.000%
2026-03-20	2.2500	2.5300	2.0700	2.0700	-20.385%	44	2,649	+447.826%
2026-03-19	2.3500	2.6000	2.3500	2.6000	+0.775%	43	2,669	+336.154%
2026-03-18	2.8500	2.8500	2.5000	2.5800	-11.034%	11	2,628	+339.535%
2026-03-17	2.9000	2.9000	2.9000	2.9000	+8.614%	5	2,627	+291.034%
2026-03-16	2.8000	2.8800	2.6700	2.6700	+6.800%	12	2,623	+324.719%
2026-03-13	2.9000	2.9000	2.5000	2.5000	-25.150%	19	2,625	+353.600%
2026-03-10	3.3400	3.3400	3.3400	3.3400	+7.742%	1	2,629	+239.521%
2026-03-09	2.8500	3.1000	2.8500	3.1000	+5.085%	3	2,629	+265.806%
2026-03-06	3.0500	3.2500	2.9500	2.9500	-1.667%	28	2,628	+284.407%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-11.765%	1	2,608	+278.000%
2026-03-04	2.9000	3.4000	2.9000	3.4000	+13.712%	14	2,609	+233.529%
2026-03-03	2.9700	3.1000	2.8000	2.9900	-13.333%	26	2,606	+279.264%
2026-03-02	3.4500	3.4500	3.4500	3.4500	+6.154%	2	2,615	+228.696%
2026-02-27	3.2500	3.2500	3.2500	3.2500	-7.932%	23	2,613	+248.923%
2026-02-26	3.5300	3.5300	3.5300	3.5300	-11.750%	2	2,636	+221.246%
2026-02-25	3.7500	4.0000	3.7500	4.0000	+31.579%	105	2,634	+183.500%
2026-02-23	3.4000	3.4000	3.0400	3.0400	-7.879%	7	2,634	+273.026%
2026-02-19	3.2600	3.3000	3.2600	3.3000	-4.899%	6	2,634	+243.636%
2026-02-18	3.4700	3.4700	3.4700	3.4700	+8.438%	1	2,635	+226.801%
2026-02-13	3.0000	3.5500	3.0000	3.2000	-8.571%	16	2,623	+254.375%
2026-02-12	3.6600	3.6600	3.5000	3.5000	-15.663%	2	2,623	+224.000%
2026-02-09	4.7000	4.7000	4.0000	4.1500	+5.063%	106	2,624	+173.253%
2026-02-06	3.8800	3.9500	3.7600	3.9500	+19.697%	6	2,617	+187.089%
2026-02-05	3.9000	3.9000	3.3000	3.3000	-8.078%	2	2,617	+243.636%
2026-02-04	4.5500	4.5500	3.5900	3.5900	-18.223%	41	2,617	+215.877%
2026-02-03	5.0000	5.0000	4.3900	4.3900	-24.310%	4	2,595	+158.314%
2026-01-29	5.8000	5.8000	5.8000	5.8000	+2.655%	3	2,598	+95.517%
2026-01-27	5.6500	5.6500	5.6500	5.6500	+17.708%	246	2,598	+100.708%
2026-01-22	5.0000	5.0000	4.8000	4.8000	+12.676%	21	2,352	+136.250%
2026-01-20	4.5000	4.5000	4.2600	4.2600	-19.623%	7	2,335	+166.197%
2026-01-05	5.2000	5.3000	4.9000	5.3000	+12.766%	203	2,129	+113.962%
2026-01-02	4.7500	4.7500	4.7000	4.7000	-15.771%	25	2,129	+141.277%
2025-12-31	5.2500	5.5800	5.2500	5.5800	-2.618%	97	2,194	+103.226%
2025-12-29	5.7300	5.7300	5.7300	5.7300	-1.207%	40	2,194	+97.906%
2025-12-26	5.8000	5.8000	5.8000	5.8000	-0.855%	1	2,194	+95.517%
2025-12-22	5.8000	5.8500	5.8000	5.8500	+4.464%	3	2,195	+93.846%
2025-12-19	5.6000	5.6000	5.6000	5.6000	+12.000%	1	2,196	+102.500%
2025-12-18	5.4500	5.4500	4.9000	5.0000	0.000%	26	2,196	+126.800%
2025-12-17	5.0000	5.0000	5.0000	5.0000	-9.091%	1	2,195	+126.800%
2025-12-16	5.5500	5.5500	5.5000	5.5000	-24.761%	2	2,195	+106.182%
2025-12-08	7.3100	7.3100	7.3100	7.3100	-0.273%	1	2,197	+55.130%
2025-12-03	7.4000	7.4600	7.3300	7.3300	+2.517%	8	2,197	+54.707%
2025-12-02	7.1000	7.1600	7.1000	7.1500	+10.169%	4	2,195	+58.601%
2025-12-01	6.6900	6.7200	6.4900	6.4900	+2.205%	6	2,197	+74.730%
2025-11-28	6.5000	6.5500	6.3500	6.3500	-4.511%	44	2,197	+78.583%
2025-11-26	6.5000	6.8000	6.5000	6.6500	+20.036%	70	2,207	+70.526%
2025-11-25	5.5400	5.5400	5.5400	5.5400	-7.820%	5	2,207	+104.693%
2025-11-24	5.6200	6.0800	5.6200	6.0100	+13.396%	112	2,202	+88.686%
2025-11-21	5.0000	5.3000	4.9500	5.3000	+2.515%	35	2,287	+113.962%
2025-11-20	6.5100	6.9000	5.1400	5.1700	0.000%	22	0	+119.342%