MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OPEG — Leverage Shares 2X Long OPEN Daily ETF
NasdaqLeverage Shares 2X Long OPEN Daily ETF
$0.91
-0.02(-1.63%)
- O
- 0.92
- H
- 0.92
- L
- 0.89
- V
- 81.73K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.91
Period Return-93.99%
Period High$16.86
Period Low$0.87
Avg Daily Volume67.2K
Total Trading Days205
OPEG — Historical OHLCV Price & Volume Table
Dec 11, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.92 | $0.92 | $0.89 | $0.91 | $-0.02 | -1.63% | 81,733 | $0.91 | $0.89 $0.92 |
| Oct 5, 2026 | $0.98 | $0.98 | $0.91 | $0.93 | $-0.09 | -8.43% | 189,684 | $0.94 | $0.91 $0.98 |
| Oct 2, 2026 | $1.07 | $1.09 | $1.01 | $1.01 | +$0.02 | +1.84% | 198,093 | $1.05 | $1.01 $1.09 |
| Oct 1, 2026 | $0.94 | $1.01 | $0.87 | $0.99 | +$0.04 | +4.58% | 154,590 | $0.92 | $0.87 $1.01 |
| Sep 30, 2026 | $0.98 | $1.01 | $0.95 | $0.95 | $-0.02 | -2.39% | 81,699 | $0.98 | $0.95 $1.01 |
| Sep 29, 2026 | $1.01 | $1.01 | $0.96 | $0.97 | $-0.05 | -4.97% | 168,101 | $0.98 | $0.96 $1.01 |
| Sep 28, 2026 | $1.10 | $1.10 | $1.01 | $1.03 | $-0.12 | -10.44% | 310,693 | $1.04 | $1.01 $1.10 |
| Sep 25, 2026 | $1.10 | $1.20 | $1.10 | $1.15 | +$0.02 | +1.78% | 98,311 | $1.15 | $1.10 $1.20 |
| Sep 24, 2026 | $1.16 | $1.16 | $1.10 | $1.13 | $-0.04 | -3.02% | 378,439 | $1.13 | $1.10 $1.16 |
| Sep 23, 2026 | $1.29 | $1.30 | $1.14 | $1.16 | $-0.17 | -12.62% | 183,841 | $1.17 | $1.14 $1.30 |
| Sep 22, 2026 | $1.33 | $1.36 | $1.27 | $1.33 | +$0.07 | +5.94% | 264,900 | $1.32 | $1.27 $1.36 |
| Sep 21, 2026 | $1.24 | $1.30 | $1.20 | $1.25 | +$0.12 | +10.53% | 201,939 | $1.27 | $1.20 $1.30 |
| Sep 18, 2026 | $1.17 | $1.19 | $1.11 | $1.13 | $-0.02 | -1.67% | 123,842 | $1.16 | $1.11 $1.19 |
| Sep 17, 2026 | $1.22 | $1.23 | $1.14 | $1.15 | $-0.02 | -1.49% | 170,545 | $1.19 | $1.14 $1.23 |
| Sep 16, 2026 | $1.25 | $1.26 | $1.13 | $1.17 | $-0.05 | -4.39% | 259,568 | $1.19 | $1.13 $1.26 |
| Sep 15, 2026 | $1.34 | $1.35 | $1.21 | $1.22 | $-0.14 | -10.32% | 347,134 | $1.27 | $1.21 $1.35 |
| Sep 14, 2026 | $1.32 | $1.47 | $1.31 | $1.37 | $-0.01 | -0.73% | 119,260 | $1.39 | $1.31 $1.47 |
| Sep 11, 2026 | $1.36 | $1.44 | $1.34 | $1.38 | $-0.02 | -1.43% | 65,885 | $1.39 | $1.34 $1.44 |
| Sep 10, 2026 | $1.45 | $1.48 | $1.37 | $1.40 | $-0.20 | -12.49% | 247,821 | $1.43 | $1.37 $1.48 |
| Sep 9, 2026 | $1.63 | $1.67 | $1.56 | $1.59 | $-0.08 | -4.71% | 132,319 | $1.60 | $1.56 $1.67 |
| Sep 8, 2026 | $1.76 | $1.76 | $1.66 | $1.67 | $-0.08 | -4.83% | 90,440 | $1.72 | $1.66 $1.76 |
| Sep 4, 2026 | $1.73 | $1.79 | $1.72 | $1.76 | +$0.02 | +0.90% | 68,450 | $1.75 | $1.72 $1.79 |
| Sep 3, 2026 | $1.84 | $1.84 | $1.73 | $1.74 | +$0.04 | +2.07% | 53,863 | $1.79 | $1.73 $1.84 |
| Sep 2, 2026 | $1.64 | $1.74 | $1.64 | $1.71 | +$0.04 | +2.55% | 51,611 | $1.70 | $1.64 $1.74 |
| Sep 1, 2026 | $1.70 | $1.74 | $1.65 | $1.66 | $-0.18 | -9.62% | 113,840 | $1.68 | $1.65 $1.74 |
| Aug 31, 2026 | $1.90 | $1.90 | $1.79 | $1.84 | $-0.10 | -5.30% | 171,881 | $1.83 | $1.79 $1.90 |
| Aug 28, 2026 | $2.09 | $2.09 | $1.94 | $1.94 | $-0.11 | -5.37% | 454,700 | $2.02 | $1.94 $2.09 |
| Aug 27, 2026 | $2.10 | $2.14 | $2.04 | $2.06 | $-0.05 | -2.38% | 76,248 | $2.10 | $2.04 $2.14 |
| Aug 26, 2026 | $2.28 | $2.28 | $2.11 | $2.11 | $-0.24 | -10.04% | 41,537 | $2.13 | $2.11 $2.28 |
| Aug 25, 2026 | $2.17 | $2.34 | $2.15 | $2.34 | +$0.23 | +11.12% | 88,781 | $2.28 | $2.15 $2.34 |