Dark

TQQQ20270115C87.5
TQQQ Jan 15 2027 87.50 Call (TQQQ270115C00087500)
option OPRA

EOD

Aug 7, 2026

7.80-8.558%(-0.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	7.8000	7.8000	7.8000	7.8000	-8.558%	2	1,081	0.000%
2026-08-05	8.5300	8.5300	8.5300	8.5300	-9.352%	1	1,081	-8.558%
2026-08-04	6.4300	9.4100	6.4300	9.4100	+102.802%	281	1,081	-17.109%
2026-07-31	4.6400	4.6400	4.6400	4.6400	+12.349%	2	1,027	+68.103%
2026-07-30	4.0500	4.1400	4.0200	4.1300	+33.226%	19	1,030	+88.862%
2026-07-29	3.9000	3.9000	3.0600	3.1000	-20.918%	7	1,028	+151.613%
2026-07-28	3.8500	3.9200	3.6600	3.9200	-13.274%	36	1,034	+98.980%
2026-07-27	4.5200	4.5200	4.5200	4.5200	-21.391%	1	1,036	+72.566%
2026-07-24	5.4000	5.7500	5.1700	5.7500	-4.167%	6	1,036	+35.652%
2026-07-23	6.4500	6.4500	5.5500	6.0000	-13.295%	7	1,038	+30.000%
2026-07-20	7.1000	7.1000	6.9200	6.9200	+3.748%	8	1,047	+12.717%
2026-07-17	6.6000	7.1300	6.5300	6.6700	-12.582%	41	1,049	+16.942%
2026-07-16	7.9800	7.9800	7.6300	7.6300	-19.853%	2	1,054	+2.228%
2026-07-15	9.3200	9.5200	9.3200	9.5200	-9.333%	2	1,055	-18.067%
2026-07-14	10.5000	10.5000	10.2500	10.5000	+12.060%	3	1,056	-25.714%
2026-07-13	9.3700	9.3700	9.3700	9.3700	+0.536%	11	1,054	-16.756%
2026-07-08	9.3200	9.3200	9.3200	9.3200	-0.321%	23	1,065	-16.309%
2026-07-07	9.3500	9.3500	9.3500	9.3500	-20.085%	10	1,071	-16.578%
2026-07-06	12.4000	12.4000	11.0000	11.7000	+17.000%	29	1,075	-33.333%
2026-07-02	13.1000	13.1000	10.0000	10.0000	-23.077%	9	1,063	-22.000%
2026-07-01	13.4100	13.4100	12.7500	13.0000	-11.685%	4	1,063	-40.000%
2026-06-30	14.2800	14.7700	14.2800	14.7200	+27.446%	43	1,063	-47.011%
2026-06-29	10.7800	11.5500	10.7800	11.5500	+8.247%	22	1,067	-32.468%
2026-06-26	11.1000	11.2500	10.5700	10.6700	-8.017%	4	1,059	-26.898%
2026-06-25	11.9000	12.0000	11.6000	11.6000	+0.870%	6	1,064	-32.759%
2026-06-24	12.0000	12.0000	11.5000	11.5000	-11.877%	10	1,062	-32.174%
2026-06-23	13.0000	13.4600	12.5000	13.0500	-19.195%	11	1,100	-40.230%
2026-06-22	17.1700	17.1700	16.1500	16.1500	-4.325%	2	1,096	-51.703%
2026-06-18	16.3000	16.8800	16.3000	16.8800	+14.363%	44	1,146	-53.791%
2026-06-17	15.0000	15.4200	13.9000	14.7600	-5.506%	97	1,146	-47.154%
2026-06-16	17.1000	17.1500	15.6200	15.6200	-9.292%	15	1,146	-50.064%
2026-06-15	16.1100	17.4000	15.7500	17.2200	+23.441%	124	1,124	-54.704%
2026-06-12	12.9000	13.9500	12.9000	13.9500	+16.057%	2	1,124	-44.086%
2026-06-11	10.6000	12.0200	10.6000	12.0200	+17.040%	2	1,124	-35.108%
2026-06-10	11.0000	11.0000	9.9000	10.2700	-4.643%	21	1,124	-24.051%
2026-06-09	13.6000	13.6000	8.8500	10.7700	-18.099%	14	1,142	-27.577%
2026-06-08	12.5000	13.3200	12.1000	13.1500	+16.269%	10	1,142	-40.684%
2026-06-05	15.5000	15.5000	11.2300	11.3100	-37.857%	171	1,143	-31.034%
2026-06-04	15.6500	18.4000	15.6500	18.2000	+1.111%	262	1,129	-57.143%
2026-06-03	18.8200	19.2500	18.0000	18.0000	-3.485%	82	916	-56.667%
2026-06-02	18.1000	18.9000	17.7500	18.6500	+2.024%	119	889	-58.177%
2026-06-01	17.1100	18.7500	17.1100	18.2800	+11.804%	51	853	-57.330%
2026-05-29	17.7500	18.1500	16.3500	16.3500	+9.218%	62	811	-52.294%
2026-05-27	15.0100	15.0100	14.8500	14.9700	+1.012%	22	755	-47.896%
2026-05-26	14.2400	15.1800	14.2400	14.8200	+34.727%	17	740	-47.368%
2026-05-21	10.5000	11.0000	10.5000	11.0000	-2.655%	4	727	-29.091%
2026-05-20	10.6500	11.3000	10.5000	11.3000	+13.113%	4	727	-30.973%
2026-05-18	10.7500	10.7500	9.9900	9.9900	-19.435%	4	727	-21.922%
2026-05-15	12.1000	12.4000	12.1000	12.4000	-14.187%	42	727	-37.097%
2026-05-14	13.5400	14.4500	13.5400	14.4500	+20.417%	4	747	-46.021%
2026-05-13	12.0000	12.0000	12.0000	12.0000	+3.896%	3	747	-35.000%
2026-05-12	11.5500	11.5500	11.5500	11.5500	-7.748%	2	747	-32.468%
2026-05-11	12.1500	12.5200	12.0000	12.5200	+4.333%	15	747	-37.700%
2026-05-08	10.7700	12.1000	10.7700	12.0000	+33.333%	157	734	-35.000%
2026-05-07	9.5100	10.0000	8.5000	9.0000	0.000%	113	763	-13.333%
2026-05-06	8.3000	9.1500	8.2000	9.0000	+25.698%	83	765	-13.333%
2026-05-05	6.6700	7.2500	6.6700	7.1600	+23.448%	9	713	+8.939%
2026-05-04	6.2500	6.2500	5.8000	5.8000	-2.521%	58	713	+34.483%
2026-05-01	5.3500	6.1500	5.3500	5.9500	+11.215%	60	608	+31.092%
2026-04-30	5.3500	5.3500	5.3500	5.3500	+16.812%	4	608	+45.794%
2026-04-29	4.5800	4.5800	4.5800	4.5800	+2.921%	2	604	+70.306%
2026-04-28	4.7000	4.7000	4.4500	4.4500	-15.238%	3	602	+75.281%
2026-04-27	4.9500	5.2500	4.8500	5.2500	+1.942%	5	601	+48.571%
2026-04-24	4.6800	5.1600	4.6200	5.1500	+17.312%	123	602	+51.456%
2026-04-23	4.3700	4.3900	4.3700	4.3900	+4.524%	2	523	+77.677%
2026-04-22	4.1000	4.2000	4.1000	4.2000	+12.903%	30	522	+85.714%
2026-04-21	3.7200	3.7200	3.7200	3.7200	+7.826%	1	513	+109.677%
2026-04-20	3.4500	3.4500	3.4500	3.4500	-9.449%	2	513	+126.087%
2026-04-17	3.8100	3.8100	3.8100	3.8100	+15.455%	20	513	+104.724%
2026-04-16	3.4500	3.5300	3.3000	3.3000	+8.197%	42	522	+136.364%
2026-04-15	2.4000	3.0800	2.4000	3.0500	+40.553%	680	558	+155.738%
2026-04-14	1.9500	2.1700	1.9500	2.1700	+80.833%	60	552	+259.447%
2026-04-09	1.2000	1.2000	1.2000	1.2000	+25.000%	20	614	+550.000%
2026-04-01	0.9600	0.9600	0.9600	0.9600	+9.091%	1	614	+712.500%
2026-03-31	0.8800	0.8800	0.8800	0.8800	+10.000%	20	614	+786.364%
2026-03-30	0.8000	0.8000	0.8000	0.8000	-32.203%	1	614	+875.000%
2026-03-27	0.8500	1.1800	0.8500	1.1800	+12.381%	43	614	+561.017%
2026-03-26	1.0500	1.0500	1.0500	1.0500	-11.017%	50	576	+642.857%
2026-03-25	1.3600	1.3600	1.1800	1.1800	-11.940%	2	526	+561.017%
2026-03-23	0.9100	1.3400	0.9100	1.3400	-24.294%	30	525	+482.090%
2026-03-20	1.7700	1.7700	1.7700	1.7700	+12.739%	40	515	+340.678%
2026-03-12	1.5700	1.5700	1.5700	1.5700	-5.422%	1	495	+396.815%
2026-03-09	1.6600	1.6600	1.6600	1.6600	-24.545%	1	494	+369.880%
2026-03-04	2.1000	2.2000	2.1000	2.2000	+15.789%	4	494	+254.545%
2026-03-03	2.1000	2.1000	1.7800	1.9000	-7.317%	10	494	+310.526%
2026-02-23	2.0500	2.0500	2.0500	2.0500	-5.963%	1	492	+280.488%
2026-02-19	2.1800	2.1800	2.1800	2.1800	+9.000%	8	492	+257.798%
2026-02-13	2.1500	2.1500	2.0000	2.0000	-24.528%	5	492	+290.000%
2026-02-11	2.6500	2.6500	2.6500	2.6500	-4.332%	1	492	+194.340%
2026-02-10	2.7700	2.7700	2.7700	2.7700	+5.323%	2	492	+181.588%
2026-02-06	2.5500	2.6300	2.4400	2.6300	+5.622%	3	492	+196.578%
2026-02-05	2.4900	2.4900	2.4900	2.4900	-8.118%	4	491	+213.253%
2026-02-04	2.8000	2.8000	2.7100	2.7100	-32.250%	21	491	+187.823%
2026-01-29	5.0000	5.0000	4.0000	4.0000	-12.088%	401	471	+95.000%
2026-01-28	4.5500	4.5500	4.5500	4.5500	+18.182%	1	689	+71.429%
2026-01-26	3.2500	3.8500	3.2500	3.8500	+10.000%	2	688	+102.597%
2026-01-15	3.8300	3.8500	3.5000	3.5000	-12.500%	18	687	+122.857%
2026-01-09	4.5700	4.5700	3.9900	4.0000	-2.439%	11	673	+95.000%
2026-01-07	3.5100	4.3400	3.5100	4.1000	+24.242%	5	670	+90.244%
2026-01-02	3.8500	3.8500	3.3000	3.3000	-8.587%	5	670	+136.364%
2025-12-31	3.7000	3.7000	3.6100	3.6100	-11.951%	11	678	+116.066%
2025-12-26	4.1000	4.1000	4.1000	4.1000	+2.500%	12	678	+90.244%
2025-12-23	4.3000	4.3000	4.0000	4.0000	+8.108%	13	678	+95.000%
2025-12-19	3.7000	3.7000	3.7000	3.7000	-17.040%	1	666	+110.811%
2025-12-12	4.4600	4.4600	4.4600	4.4600	-14.231%	1	666	+74.888%
2025-12-11	5.2000	5.2000	5.2000	5.2000	-5.455%	1	666	+50.000%
2025-12-10	5.5000	5.5000	5.5000	5.5000	+5.769%	1	667	+41.818%
2025-12-03	5.1500	5.2000	5.1500	5.2000	+15.556%	2	668	+50.000%
2025-12-01	4.3500	4.5000	4.3500	4.5000	-3.017%	2	667	+73.333%
2025-11-26	4.6400	4.6400	4.6400	4.6400	+6.667%	6	672	+68.103%
2025-11-24	4.0000	4.5000	4.0000	4.3500	+15.385%	14	672	+79.310%
2025-11-21	3.8500	3.8500	3.6000	3.7700	-2.584%	3	672	+106.897%
2025-11-20	3.8500	3.8700	3.8500	3.8700	0.000%	22	0	+101.550%