Dark

TQQQ20280121C100
TQQQ Jan 21 2028 100.00 Call (TQQQ280121C00100000)
option OPRA

EOD

Oct 1, 2026

16.00+0.883%(+0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.0000	16.0000	16.0000	16.0000	+0.883%	3	3,107	0.000%
2026-09-30	16.5500	16.5500	15.8200	15.8600	+1.928%	48	3,107	+0.883%
2026-09-29	15.1600	16.0500	15.1600	15.5600	-2.384%	262	3,107	+2.828%
2026-09-28	15.5000	15.9400	15.0000	15.9400	-6.235%	7	3,360	+0.376%
2026-09-25	16.7300	17.2000	16.0000	17.0000	+1.614%	201	3,361	-5.882%
2026-09-24	15.7000	16.8500	15.7000	16.7300	+0.783%	36	3,400	-4.363%
2026-09-23	17.2500	17.2500	16.1000	16.6000	-3.768%	13	3,407	-3.614%
2026-09-22	16.9100	17.2500	16.9100	17.2500	+6.023%	26	3,399	-7.246%
2026-09-21	14.3500	16.3500	14.3500	16.2700	+33.470%	96	3,392	-1.659%
2026-09-18	12.6000	12.6000	12.0100	12.1900	-1.694%	13	3,374	+31.255%
2026-09-17	12.0000	12.4000	11.7000	12.4000	+13.761%	1,240	3,379	+29.032%
2026-09-16	11.1900	11.5200	10.9000	10.9000	+2.830%	47	3,993	+46.789%
2026-09-15	11.7000	11.7000	10.6000	10.6000	-10.624%	21	3,992	+50.943%
2026-09-14	11.8500	12.3000	11.2200	11.8600	-10.152%	42	3,986	+34.907%
2026-09-11	13.1700	13.2000	13.1700	13.2000	+10.000%	17	3,987	+21.212%
2026-09-10	12.1200	12.5500	12.0000	12.0000	-8.397%	6	4,004	+33.333%
2026-09-09	12.9000	13.1500	12.4000	13.1000	-3.107%	70	4,000	+22.137%
2026-09-08	13.2500	13.5900	12.5000	13.5200	+6.877%	22	3,978	+18.343%
2026-09-04	12.7000	13.0000	12.6500	12.6500	-1.172%	12	3,969	+26.482%
2026-09-03	13.2000	13.3600	12.8000	12.8000	+2.400%	6	3,969	+25.000%
2026-09-02	12.4300	12.6000	12.3600	12.5000	+2.375%	6	3,968	+28.000%
2026-09-01	12.7000	12.8000	12.0000	12.2100	-11.200%	45	3,985	+31.040%
2026-08-31	13.7500	13.7500	13.7500	13.7500	-2.827%	2	3,965	+16.364%
2026-08-28	14.7300	14.7300	14.1500	14.1500	-5.667%	12	3,965	+13.074%
2026-08-27	14.3500	15.0000	14.3500	15.0000	+8.225%	1,159	4,085	+6.667%
2026-08-26	13.7300	13.8600	13.7300	13.8600	+2.212%	7	3,330	+15.440%
2026-08-25	14.0000	14.0000	13.5000	13.5600	+4.308%	35	3,328	+17.994%
2026-08-24	13.0000	13.7900	13.0000	13.0000	-9.091%	11	3,320	+23.077%
2026-08-21	14.4000	14.5000	13.9800	14.3000	-0.487%	15	3,314	+11.888%
2026-08-20	15.2500	15.2500	14.3000	14.3700	-8.762%	77	3,312	+11.343%
2026-08-19	16.0500	16.0500	15.0000	15.7500	+1.613%	15	3,306	+1.587%
2026-08-18	16.0000	16.0000	15.5000	15.5000	-17.157%	17	3,306	+3.226%
2026-08-17	18.2500	18.7800	18.2000	18.7100	+4.176%	41	3,303	-14.484%
2026-08-14	18.7000	18.7500	17.9500	17.9600	-4.974%	77	3,277	-10.913%
2026-08-13	18.5000	18.9000	18.0500	18.9000	+11.636%	12	3,216	-15.344%
2026-08-12	17.0500	17.0500	16.9300	16.9300	+5.813%	37	3,210	-5.493%
2026-08-11	17.0000	17.0000	15.5000	16.0000	-4.478%	8	3,173	0.000%
2026-08-10	17.2000	17.3200	16.5000	16.7500	-3.569%	41	3,174	-4.478%
2026-08-07	17.1100	17.3700	16.8000	17.3700	+6.564%	34	3,205	-7.887%
2026-08-06	16.6300	16.9400	16.3000	16.3000	-4.118%	41	3,175	-1.840%
2026-08-05	20.5000	20.5000	17.0000	17.0000	-6.593%	623	3,134	-5.882%
2026-08-04	15.2500	18.3800	15.2500	18.2000	+29.170%	256	2,544	-12.088%
2026-08-03	12.6500	14.0900	12.6500	14.0900	+13.629%	99	2,427	+13.556%
2026-07-31	12.9800	13.2500	11.6000	12.4000	+5.983%	13	2,410	+29.032%
2026-07-30	10.8000	12.1500	10.8000	11.7000	+22.513%	86	2,401	+36.752%
2026-07-29	10.9700	10.9700	9.5500	9.5500	-18.723%	48	2,380	+67.539%
2026-07-28	11.6000	11.7500	10.8600	11.7500	-3.053%	161	2,368	+36.170%
2026-07-27	13.7000	13.7000	11.8000	12.1200	-6.769%	188	2,280	+32.013%
2026-07-24	14.0500	14.1900	13.0000	13.0000	-4.971%	66	2,140	+23.077%
2026-07-23	15.5000	15.5000	13.1500	13.6800	-14.500%	81	2,173	+16.959%
2026-07-22	15.9500	16.3500	15.9500	16.0000	-3.089%	5	2,114	0.000%
2026-07-21	16.0000	16.5100	16.0000	16.5100	+11.554%	5	2,112	-3.089%
2026-07-20	15.7700	16.0000	14.3000	14.8000	-1.661%	590	2,114	+8.108%
2026-07-17	14.0000	15.6500	13.3000	15.0500	-2.966%	72	1,604	+6.312%
2026-07-16	16.1000	17.5000	15.0000	15.5100	-11.473%	57	1,585	+3.159%
2026-07-15	16.9000	18.4300	16.2500	17.5200	+0.922%	51	1,587	-8.676%
2026-07-14	18.0000	18.2500	17.3400	17.3600	+3.027%	49	1,556	-7.834%
2026-07-13	17.2500	17.4000	16.8500	16.8500	-10.420%	10	1,543	-5.045%
2026-07-10	18.5000	19.0000	18.3600	18.8100	-2.286%	81	1,541	-14.939%
2026-07-09	17.8000	19.2500	17.8000	19.2500	+13.905%	5	1,487	-16.883%
2026-07-08	16.5000	17.1000	15.7500	16.9000	-0.354%	134	1,528	-5.325%
2026-07-07	17.5800	17.5800	16.5000	16.9600	-13.026%	27	1,476	-5.660%
2026-07-06	19.5000	19.5000	19.5000	19.5000	+11.429%	18	1,475	-17.949%
2026-07-02	20.0200	20.0200	16.9200	17.5000	-11.168%	63	1,424	-8.571%
2026-07-01	20.8500	21.0000	19.7000	19.7000	-11.061%	78	1,424	-18.782%
2026-06-30	21.0000	22.1500	20.9200	22.1500	+11.587%	42	1,363	-27.765%
2026-06-29	18.8900	20.5000	18.2500	19.8500	+9.066%	13	1,348	-19.395%
2026-06-26	17.5000	18.5000	17.5000	18.2000	-11.002%	5	1,346	-12.088%
2026-06-25	19.7500	20.4500	18.0000	20.4500	+13.611%	14	1,343	-21.760%
2026-06-24	20.0000	20.0500	16.9800	18.0000	-10.045%	79	1,354	-11.111%
2026-06-23	20.0000	21.3500	19.4800	20.0100	-16.276%	48	1,343	-20.040%
2026-06-22	24.5500	25.0000	23.5400	23.9000	+0.929%	39	1,320	-33.054%
2026-06-18	23.1500	24.5000	22.8000	23.6800	+15.512%	41	1,240	-32.432%
2026-06-17	22.1000	22.5000	19.9500	20.5000	-6.818%	79	1,240	-21.951%
2026-06-16	24.0700	24.0700	22.0000	22.0000	-10.642%	82	1,240	-27.273%
2026-06-15	25.0000	25.0000	22.9700	24.6200	+20.098%	85	1,356	-35.012%
2026-06-12	17.1000	20.5500	17.1000	20.5000	+10.811%	123	1,356	-21.951%
2026-06-11	17.5300	18.5000	17.2500	18.5000	+12.121%	59	1,356	-13.514%
2026-06-10	17.0000	18.2600	16.0300	16.5000	-7.303%	101	1,322	-3.030%
2026-06-09	20.6500	21.5500	14.0000	17.8000	-8.342%	107	1,472	-10.112%
2026-06-08	18.9900	20.5000	18.6000	19.4200	+4.973%	182	1,458	-17.611%
2026-06-05	22.2000	22.6200	18.0000	18.5000	-27.022%	253	1,427	-13.514%
2026-06-04	23.6500	25.3500	23.6500	25.3500	-1.553%	27	1,306	-36.884%
2026-06-03	25.7500	26.4000	25.4000	25.7500	-1.718%	18	1,317	-37.864%
2026-06-02	25.3700	26.2000	24.9000	26.2000	+4.884%	96	1,317	-38.931%
2026-06-01	23.7700	25.5500	23.5600	24.9800	+5.401%	125	1,307	-35.949%
2026-05-29	24.1000	24.5000	23.0700	23.7000	+2.597%	157	1,213	-32.489%
2026-05-28	21.8500	23.2900	21.8500	23.1000	+5.721%	44	1,128	-30.736%
2026-05-27	22.2000	22.2000	20.7900	21.8500	+1.865%	50	1,115	-26.773%
2026-05-26	19.0000	21.7800	19.0000	21.4500	+17.534%	275	1,073	-25.408%
2026-05-22	18.0000	18.2500	17.8700	18.2500	+2.933%	13	902	-12.329%
2026-05-21	16.0000	17.7300	15.9200	17.7300	+4.911%	41	901	-9.757%
2026-05-20	16.3500	16.9000	16.3500	16.9000	+12.667%	22	901	-5.325%
2026-05-19	16.4200	16.4200	14.0000	15.0000	-6.425%	170	889	+6.667%
2026-05-18	16.4500	16.8700	15.0500	16.0300	-6.694%	52	889	-0.187%
2026-05-15	17.4000	18.3000	17.1800	17.1800	-9.531%	36	889	-6.868%
2026-05-14	18.0000	19.0000	18.0000	18.9900	+10.600%	52	885	-15.745%
2026-05-13	16.6500	18.0000	16.3000	17.1700	+8.260%	128	900	-6.814%
2026-05-12	17.9500	17.9500	14.8000	15.8600	-9.630%	197	900	+0.883%
2026-05-11	17.4000	18.0000	16.8200	17.5500	+3.846%	189	900	-8.832%
2026-05-08	14.5500	17.0300	14.5500	16.9000	+19.435%	514	730	-5.325%
2026-05-07	14.0000	15.1000	13.0300	14.1500	+6.152%	134	369	+13.074%
2026-05-06	12.1500	13.6500	11.9200	13.3300	-63.983%	449	362	+20.030%
2025-11-19	38.7000	39.3300	36.0000	37.0100	+1.397%	151	2,205	-56.768%
2025-11-18	39.0000	39.0000	35.8200	36.5000	-10.758%	1,431	2,198	-56.164%
2025-11-17	40.2700	41.5000	39.0500	40.9000	-3.058%	38	1,131	-60.880%
2025-11-14	39.0500	44.5000	38.3100	42.1900	-3.234%	78	1,104	-62.076%
2025-11-13	44.6000	45.0200	42.0000	43.6000	-8.017%	52	1,098	-63.303%
2025-11-12	46.5000	47.5500	46.5000	47.4000	-1.455%	6	1,064	-66.245%
2025-11-11	46.3900	48.1000	46.3900	48.1000	+3.219%	15	1,063	-66.736%
2025-11-10	45.4500	47.9100	45.0000	46.6000	+10.165%	114	1,049	-65.665%
2025-11-07	41.4500	42.8400	39.2500	42.3000	-1.970%	203	1,149	-62.175%
2025-11-06	44.6000	44.6000	41.7500	43.1500	-8.191%	41	968	-62.920%
2025-11-05	42.8900	47.0000	42.8900	47.0000	+7.699%	71	970	-65.957%
2025-11-04	46.7300	47.2000	43.6400	43.6400	-10.335%	86	899	-63.336%
2025-11-03	48.3700	48.8500	47.8000	48.6700	+5.804%	18	847	-67.126%
2025-10-31	48.5000	48.5000	46.0000	46.0000	+0.109%	15	847	-65.217%
2025-10-30	47.5000	47.7500	45.6000	45.9500	-5.453%	41	840	-65.180%
2025-10-29	49.0000	50.0400	48.6000	48.6000	+0.788%	10	830	-67.078%
2025-10-28	46.2600	48.2800	46.2600	48.2200	+5.815%	18	832	-66.819%
2025-10-27	43.6400	45.5700	43.6400	45.5700	+10.206%	41	832	-64.889%
2025-10-24	41.4000	42.0000	40.7700	41.3500	+4.340%	30	832	-61.306%
2025-10-23	39.4300	39.6300	38.9000	39.6300	+4.289%	29	836	-59.627%
2025-10-22	39.2500	39.9500	36.9800	38.0000	-3.357%	123	814	-57.895%
2025-10-21	38.9100	40.0000	38.5000	39.3200	-1.082%	6	787	-59.308%
2025-10-20	39.0000	41.0000	39.0000	39.7500	+5.159%	21	789	-59.748%
2025-10-17	34.6500	37.8000	34.6500	37.8000	+6.479%	101	779	-57.672%
2025-10-16	38.0000	39.0000	35.3000	35.5000	-8.974%	143	692	-54.930%
2025-10-15	38.4700	39.5700	38.0000	39.0000	+3.503%	10	743	-58.974%
2025-10-14	34.0000	39.3700	33.2500	37.6800	+0.080%	279	737	-57.537%
2025-10-13	37.0000	39.0000	37.0000	37.6500	+8.658%	75	607	-57.503%
2025-10-10	38.2500	39.0000	34.6500	34.6500	-13.375%	231	556	-53.824%
2025-10-09	39.9000	40.0000	39.9000	40.0000	-4.762%	21	414	-60.000%
2025-10-08	38.9000	42.0000	38.9000	42.0000	+15.385%	32	393	-61.905%
2025-10-07	38.0300	38.2700	36.4000	36.4000	-6.282%	7	395	-56.044%
2025-10-06	38.3500	39.5000	38.2000	38.8400	+3.298%	51	400	-58.805%
2025-10-03	38.3500	38.3500	37.6000	37.6000	-2.338%	13	386	-57.447%
2025-10-02	38.5000	40.9500	37.5000	38.5000	+3.578%	13	379	-58.442%
2025-10-01	35.9500	37.1700	35.9500	37.1700	+3.682%	47	375	-56.955%
2025-09-30	35.6200	35.9800	35.3500	35.8500	+0.986%	15	401	-55.370%
2025-09-29	37.4200	37.4200	34.6500	35.5000	+3.018%	30	412	-54.930%
2025-09-26	34.1800	34.7500	33.4100	34.4600	+0.466%	147	414	-53.569%
2025-09-25	33.5000	34.9500	32.8200	34.3000	-4.457%	62	277	-53.353%
2025-09-24	36.0000	36.0000	34.7500	35.9000	-0.966%	51	222	-55.432%
2025-09-23	36.0000	36.3800	34.8700	36.2500	+0.193%	35	185	-55.862%
2025-09-22	34.4000	36.2000	34.0000	36.1800	+4.870%	26	150	-55.777%
2025-09-19	33.7500	34.5000	33.6500	34.5000	+3.139%	150	149	-53.623%
2025-09-18	33.0000	34.5500	32.5000	33.4500	+4.859%	35	269	-52.167%
2025-09-17	32.5000	33.5200	30.2000	31.9000	0.000%	36	274	-49.843%
2025-09-16	32.1000	32.6500	31.2400	31.9000	+5.734%	54	247	-49.843%
2025-09-15	31.5000	32.1800	30.1700	30.1700	0.000%	256	200	-46.967%