Dark

TQQQ20280121C110
TQQQ Jan 21 2028 110.00 Call (TQQQ280121C00110000)
option OPRA

EOD

Oct 1, 2026

13.50-4.526%(-0.64)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.5000	13.5000	13.5000	13.5000	-4.526%	3	5,159	0.000%
2026-09-30	13.9000	14.2800	13.9000	14.1400	+7.121%	6	5,162	-4.526%
2026-09-29	13.7500	13.7500	13.0200	13.2000	+1.305%	358	5,164	+2.273%
2026-09-28	12.7500	13.0300	12.7500	13.0300	-8.881%	4	5,021	+3.607%
2026-09-25	15.1500	15.1500	14.2700	14.3000	0.000%	4	5,019	-5.594%
2026-09-24	14.3200	14.4500	14.2200	14.3000	+1.779%	18	5,023	-5.594%
2026-09-23	14.2000	14.2100	14.0500	14.0500	-6.645%	3	5,025	-3.915%
2026-09-22	14.5400	15.0500	14.4000	15.0500	+7.885%	193	5,025	-10.299%
2026-09-21	11.4000	14.0000	11.4000	13.9500	+32.731%	119	4,877	-3.226%
2026-09-18	10.7000	10.7000	10.5100	10.5100	+2.039%	2	4,861	+28.449%
2026-09-17	10.0000	10.4600	10.0000	10.3000	+15.991%	167	4,861	+31.068%
2026-09-16	9.5500	9.7000	8.8500	8.8800	-2.418%	42	4,959	+52.027%
2026-09-15	9.3900	9.3900	9.1000	9.1000	-8.081%	9	4,953	+48.352%
2026-09-14	9.0500	10.0100	9.0500	9.9000	-8.756%	59	4,956	+36.364%
2026-09-11	10.5000	11.0000	10.5000	10.8500	+4.629%	37	4,912	+24.424%
2026-09-10	10.2400	10.3700	10.2000	10.3700	-6.323%	10	4,891	+30.183%
2026-09-09	10.7800	11.0700	10.7800	11.0700	-1.512%	35	4,888	+21.951%
2026-09-08	11.3400	11.3400	11.1700	11.2400	+7.150%	20	4,888	+20.107%
2026-09-04	10.4900	10.4900	10.4900	10.4900	-1.963%	1	4,867	+28.694%
2026-09-03	10.7000	10.7000	10.7000	10.7000	+3.382%	1	4,867	+26.168%
2026-09-02	10.5200	10.6500	10.3500	10.3500	-1.429%	9	4,868	+30.435%
2026-09-01	10.3000	11.0900	10.3000	10.5000	-8.696%	68	4,865	+28.571%
2026-08-31	11.9500	11.9500	11.5000	11.5000	-11.538%	5	4,851	+17.391%
2026-08-28	12.6000	13.0500	12.6000	13.0000	0.000%	50	4,848	+3.846%
2026-08-27	12.1000	13.4000	11.4000	13.0000	+13.043%	87	4,859	+3.846%
2026-08-25	11.5000	11.5000	11.5000	11.5000	+6.481%	1	4,850	+17.391%
2026-08-24	10.9700	11.3500	10.8000	10.8000	-14.894%	9	4,850	+25.000%
2026-08-20	12.6900	12.6900	12.6900	12.6900	-6.347%	1	4,844	+6.383%
2026-08-19	14.0800	14.0800	13.5500	13.5500	+1.119%	5	4,849	-0.369%
2026-08-18	14.3000	14.9000	13.4000	13.4000	-14.650%	22	4,849	+0.746%
2026-08-17	16.0000	16.3000	15.7000	15.7000	+2.951%	43	4,845	-14.013%
2026-08-14	16.2300	16.2300	15.2500	15.2500	-6.327%	3,598	4,838	-11.475%
2026-08-13	16.0000	16.2800	16.0000	16.2800	+10.000%	7	1,326	-17.076%
2026-08-12	14.1600	14.8000	14.1600	14.8000	+3.860%	11	1,325	-8.784%
2026-08-11	15.0300	15.0300	14.2500	14.2500	-5.441%	17	1,324	-5.263%
2026-08-07	14.5900	15.5300	14.5900	15.0700	+4.291%	5	1,327	-10.418%
2026-08-06	14.0000	14.9200	14.0000	14.4500	-3.859%	15	1,328	-6.574%
2026-08-05	16.3000	16.4000	15.0200	15.0300	-3.220%	608	1,316	-10.180%
2026-08-04	12.8100	15.7500	12.8100	15.5300	+49.471%	9	1,422	-13.071%
2026-07-31	10.3000	10.3900	9.8000	10.3900	+7.113%	5	1,417	+29.933%
2026-07-30	8.9000	9.8000	8.9000	9.7000	+21.250%	8	1,415	+39.175%
2026-07-29	8.4000	9.0000	8.0000	8.0000	-21.415%	98	1,409	+68.750%
2026-07-28	10.1000	10.5000	9.2300	10.1800	-5.741%	100	1,485	+32.613%
2026-07-27	12.0000	12.0000	10.2500	10.8000	-6.494%	27	1,473	+25.000%
2026-07-24	11.3200	12.1200	11.2700	11.5500	-4.938%	127	1,478	+16.883%
2026-07-23	13.0900	13.0900	11.5500	12.1500	-8.302%	122	1,541	+11.111%
2026-07-21	13.5400	14.5300	13.2500	13.2500	+4.331%	62	1,503	+1.887%
2026-07-20	13.1200	13.1200	12.7000	12.7000	-6.823%	4	1,505	+6.299%
2026-07-17	11.8500	13.6300	11.8500	13.6300	+2.481%	8	1,505	-0.954%
2026-07-16	14.0000	14.1500	13.2500	13.3000	-9.953%	39	1,529	+1.504%
2026-07-15	14.8500	14.8500	14.7700	14.7700	-7.398%	2	1,499	-8.599%
2026-07-14	15.7500	15.9500	15.5900	15.9500	+7.480%	20	1,532	-15.361%
2026-07-13	15.0700	15.2200	14.8400	14.8400	-10.278%	3	1,522	-9.030%
2026-07-10	16.8000	16.8000	16.5400	16.5400	+2.733%	28	1,522	-18.380%
2026-07-09	15.5000	16.1000	15.5000	16.1000	+8.418%	4	1,495	-16.149%
2026-07-08	14.8500	14.8500	14.8500	14.8500	+1.365%	3	1,494	-9.091%
2026-07-07	14.6500	14.6500	14.6500	14.6500	-14.076%	3	1,494	-7.850%
2026-07-06	17.4800	17.5500	15.9500	17.0500	-1.159%	48	1,491	-20.821%
2026-07-01	18.4000	18.4000	17.2500	17.2500	-10.622%	8	1,450	-21.739%
2026-06-30	18.8700	19.3000	18.8700	19.3000	+13.396%	5	1,444	-30.052%
2026-06-29	17.0200	17.0200	17.0200	17.0200	+11.242%	2	1,444	-20.682%
2026-06-26	17.0000	17.0000	15.3000	15.3000	-4.375%	7	1,444	-11.765%
2026-06-24	17.0500	17.0500	16.0000	16.0000	-11.111%	5	1,441	-15.625%
2026-06-23	17.7000	18.1500	17.6400	18.0000	-14.692%	12	1,436	-25.000%
2026-06-18	20.3000	21.1000	19.8500	21.1000	+18.406%	18	1,458	-36.019%
2026-06-17	18.6800	18.6800	17.6000	17.8200	-10.766%	23	1,458	-24.242%
2026-06-16	21.4000	21.4000	19.9700	19.9700	-8.394%	16	1,458	-32.399%
2026-06-15	20.4000	22.5500	20.4000	21.8000	+24.785%	69	1,482	-38.073%
2026-06-12	16.9400	17.4700	16.9400	17.4700	+11.987%	6	1,482	-22.725%
2026-06-11	14.6000	15.6000	14.6000	15.6000	+6.849%	6	1,482	-13.462%
2026-06-10	15.0000	15.0000	14.0000	14.6000	-4.886%	59	1,483	-7.534%
2026-06-09	18.4400	18.4400	13.1500	15.3500	-9.971%	44	1,485	-12.052%
2026-06-08	16.7200	19.3400	16.5300	17.0500	+6.363%	31	1,510	-20.821%
2026-06-05	20.4700	20.4700	15.9500	16.0300	-27.630%	76	1,503	-15.783%
2026-06-04	21.3700	22.5000	20.0500	22.1500	-4.113%	69	1,455	-39.052%
2026-06-03	22.9000	23.1000	22.8500	23.1000	+2.758%	17	1,439	-41.558%
2026-06-02	21.4000	24.1000	21.4000	22.4800	+1.490%	51	1,557	-39.947%
2026-06-01	21.5000	22.4000	21.5000	22.1500	+8.419%	15	1,542	-39.052%
2026-05-29	20.4100	21.5000	20.1500	20.4300	+1.642%	673	1,539	-33.921%
2026-05-28	19.6100	20.5300	19.3500	20.1000	+6.858%	30	1,339	-32.836%
2026-05-27	19.9000	19.9000	18.8100	18.8100	-1.467%	17	1,345	-28.230%
2026-05-26	17.0000	19.2500	16.8600	19.0900	+18.793%	1,288	1,342	-29.282%
2026-05-22	15.3500	16.0700	15.3500	16.0700	+9.320%	20	631	-15.993%
2026-05-21	14.0000	14.7000	14.0000	14.7000	+0.823%	5	626	-8.163%
2026-05-20	13.8000	14.5800	13.8000	14.5800	+12.154%	9	626	-7.407%
2026-05-19	12.9000	13.5000	12.4900	13.0000	-2.622%	84	645	+3.846%
2026-05-18	14.4000	14.4000	13.1000	13.3500	-11.237%	40	645	+1.124%
2026-05-15	15.0000	15.7000	14.7500	15.0400	-8.848%	66	645	-10.239%
2026-05-14	15.3500	17.3000	15.3500	16.5000	+7.004%	167	613	-18.182%
2026-05-13	14.1500	16.0000	13.6600	15.4200	+14.138%	233	489	-12.451%
2026-05-12	14.2500	14.6100	12.5000	13.5100	-58.998%	342	489	-0.074%
2025-11-19	33.3100	33.3100	32.9500	32.9500	-3.088%	5	489	-59.029%
2025-11-18	32.9800	35.8000	32.9500	34.0000	-13.706%	10	490	-60.294%
2025-11-17	38.5000	39.4000	38.5000	39.4000	-0.731%	2	485	-65.736%
2025-11-14	33.3500	39.6900	33.3500	39.6900	-2.482%	73	483	-65.986%
2025-11-13	40.0000	41.0000	40.0000	40.7000	-3.964%	4	505	-66.830%
2025-11-12	41.5000	43.7000	41.5000	42.3800	-1.625%	12	501	-68.145%
2025-11-11	41.8000	43.0800	41.5200	43.0800	+1.198%	10	501	-68.663%
2025-11-10	42.7800	44.2000	42.0800	42.5700	+11.440%	15	496	-68.288%
2025-11-07	36.8300	38.2000	36.1400	38.2000	+0.131%	108	486	-64.660%
2025-11-06	38.7800	40.0000	37.7500	38.1500	-2.679%	32	472	-64.613%
2025-11-05	35.5000	39.2000	35.5000	39.2000	-5.633%	11	473	-65.561%
2025-11-04	41.5000	41.5400	41.0500	41.5400	-6.124%	10	482	-67.501%
2025-11-03	43.5800	44.2500	43.5800	44.2500	+3.460%	42	470	-69.492%
2025-10-31	43.6800	43.6800	42.7700	42.7700	-1.678%	25	470	-68.436%
2025-10-30	43.3500	43.5000	42.6000	43.5000	-2.093%	5	467	-68.966%
2025-10-29	44.8200	44.8200	44.1800	44.4300	+4.174%	112	462	-69.615%
2025-10-28	42.4000	43.4500	42.4000	42.6500	+4.791%	11	467	-68.347%
2025-10-27	39.3100	40.7000	39.3100	40.7000	+8.533%	52	448	-66.830%
2025-10-24	38.4000	38.5000	37.0100	37.5000	+5.248%	102	448	-64.000%
2025-10-23	35.3600	35.6700	35.3600	35.6300	+3.576%	44	367	-62.111%
2025-10-22	35.4000	35.4000	34.4000	34.4000	-4.045%	7	367	-60.756%
2025-10-21	35.9500	35.9500	35.8500	35.8500	+0.448%	2	365	-62.343%
2025-10-20	36.2000	36.2000	34.9000	35.6900	+7.403%	22	364	-62.174%
2025-10-17	33.3300	33.3300	32.8800	33.2300	-3.204%	62	371	-59.374%
2025-10-16	35.0500	35.3000	34.3300	34.3300	+7.618%	5	371	-60.676%
2025-10-14	31.0000	31.9000	31.0000	31.9000	-7.697%	11	367	-57.680%
2025-10-13	34.7500	34.7500	33.3700	34.5600	+2.249%	10	362	-60.938%
2025-10-10	37.8100	37.8100	33.8000	33.8000	-1.025%	3	356	-60.059%
2025-10-09	35.9500	36.0700	34.1500	34.1500	-6.566%	107	354	-60.469%
2025-10-08	36.5000	36.5500	35.3400	36.5500	+7.342%	10	248	-63.064%
2025-10-07	34.0500	34.0500	34.0500	34.0500	-3.759%	1	242	-60.352%
2025-10-06	35.2300	35.3800	35.2300	35.3800	+5.141%	4	241	-61.843%
2025-10-03	33.9100	33.9100	33.6500	33.6500	-1.029%	35	237	-59.881%
2025-10-02	33.5300	34.0200	33.5300	34.0000	+3.030%	18	202	-60.294%
2025-10-01	31.5000	33.0000	31.5000	33.0000	+5.939%	52	187	-59.091%
2025-09-23	31.6000	31.9000	30.9000	31.1500	-3.680%	154	166	-56.661%
2025-09-22	31.0500	32.3400	30.8000	32.3400	+10.753%	20	17	-58.256%
2025-09-18	29.2000	29.2000	29.2000	29.2000	0.000%	1	0	-53.767%