Dark

TQQQ20280121C120
TQQQ Jan 21 2028 120.00 Call (TQQQ280121C00120000)
option OPRA

EOD

Oct 1, 2026

11.50-4.087%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.5000	11.5000	11.5000	11.5000	-4.087%	1	7,368	0.000%
2026-09-30	11.0500	12.3100	11.0500	11.9900	+8.018%	64	7,369	-4.087%
2026-09-29	11.4300	11.7000	10.8500	11.1000	-0.448%	253	7,400	+3.604%
2026-09-28	11.4700	11.4700	10.8900	11.1500	-9.570%	37	7,543	+3.139%
2026-09-25	11.8500	12.5700	11.8000	12.3300	+0.818%	150	7,524	-6.732%
2026-09-24	10.9800	12.4700	10.9800	12.2300	+1.917%	136	7,534	-5.969%
2026-09-23	12.4700	12.4700	12.0000	12.0000	-4.762%	133	7,452	-4.167%
2026-09-22	12.5000	12.7700	12.4000	12.6000	+6.150%	211	7,433	-8.730%
2026-09-21	9.9000	11.9000	9.9000	11.8700	+32.626%	707	7,305	-3.117%
2026-09-18	8.6700	8.9500	8.6500	8.9500	+1.705%	29	7,248	+28.492%
2026-09-17	8.7500	8.8500	8.5000	8.8000	+12.821%	94	7,232	+30.682%
2026-09-16	8.2100	8.5300	7.4000	7.8000	0.000%	272	7,207	+47.436%
2026-09-15	7.7500	7.8200	7.7500	7.8000	-8.235%	6	7,131	+47.436%
2026-09-14	8.4500	8.6700	8.0000	8.5000	-6.593%	337	7,130	+35.294%
2026-09-11	9.3400	9.3400	9.1000	9.1000	+3.409%	3	7,414	+26.374%
2026-09-10	8.8500	9.0000	8.7500	8.8000	-6.878%	48	7,413	+30.682%
2026-09-09	9.6000	9.6500	9.3000	9.4500	-2.577%	101	7,403	+21.693%
2026-09-08	9.8500	10.0000	9.2500	9.7000	+2.105%	265	7,381	+18.557%
2026-09-04	9.5500	9.6000	9.1500	9.5000	+2.703%	48	7,299	+21.053%
2026-09-03	9.0700	10.0000	9.0700	9.2500	+5.114%	126	7,299	+24.324%
2026-09-02	9.0500	9.2000	8.8000	8.8000	-2.222%	31	7,248	+30.682%
2026-09-01	9.2500	9.5500	8.8000	9.0000	-10.448%	294	7,233	+27.778%
2026-08-31	10.0500	10.0500	9.8000	10.0500	-5.189%	22	7,098	+14.428%
2026-08-28	10.6000	10.6000	10.6000	10.6000	-2.484%	9	7,087	+8.491%
2026-08-27	10.7000	11.0000	10.3500	10.8700	+4.019%	645	7,087	+5.796%
2026-08-26	9.9000	10.4500	9.9000	10.4500	+11.765%	11	6,563	+10.048%
2026-08-25	10.0000	10.4000	9.3500	9.3500	-2.094%	8	6,572	+22.995%
2026-08-24	10.3000	10.3400	9.5500	9.5500	-12.224%	137	6,571	+20.419%
2026-08-21	10.8500	10.8800	10.8500	10.8800	-1.982%	3	6,584	+5.699%
2026-08-20	10.9900	11.1000	10.5500	11.1000	-6.329%	9	6,585	+3.604%
2026-08-19	11.7000	11.8500	11.6300	11.8500	-1.168%	33	6,579	-2.954%
2026-08-18	11.9200	12.3500	11.9200	11.9900	-11.838%	33	6,548	-4.087%
2026-08-17	13.9700	13.9700	13.6000	13.6000	+1.493%	5	6,515	-15.441%
2026-08-14	13.4000	13.4000	13.4000	13.4000	-6.097%	10	6,512	-14.179%
2026-08-13	13.0500	14.2700	13.0500	14.2700	+13.254%	10	6,522	-19.411%
2026-08-12	12.6000	12.6000	12.6000	12.6000	+4.825%	1	6,521	-8.730%
2026-08-11	12.0200	12.0200	12.0200	12.0200	-9.283%	10	6,521	-4.326%
2026-08-10	13.0000	13.2500	13.0000	13.2500	-0.898%	2	6,511	-13.208%
2026-08-07	12.5000	13.3700	12.5000	13.3700	+6.960%	22	6,511	-13.987%
2026-08-06	11.8000	12.5000	11.8000	12.5000	-10.714%	3	6,499	-8.000%
2026-08-05	14.5000	14.6000	14.0000	14.0000	-0.143%	4	6,500	-17.857%
2026-08-04	11.8000	14.0200	11.8000	14.0200	+35.590%	31	6,499	-17.974%
2026-08-03	9.5000	10.3400	9.3100	10.3400	+11.784%	47	6,483	+11.219%
2026-07-31	9.0000	9.4000	8.6900	9.2500	+1.648%	20	6,476	+24.324%
2026-07-30	8.2200	9.5000	8.2000	9.1000	+25.517%	65	6,473	+26.374%
2026-07-29	8.9500	8.9500	7.2000	7.2500	-17.143%	405	6,610	+58.621%
2026-07-28	8.8000	9.0000	8.1500	8.7500	-1.685%	58	6,602	+31.429%
2026-07-27	10.5900	10.5900	8.9000	8.9000	-11.000%	22	6,563	+29.213%
2026-07-24	10.6000	10.6000	9.9500	10.0000	-4.398%	30	6,552	+15.000%
2026-07-23	11.1700	11.4500	10.4600	10.4600	-16.320%	63	6,602	+9.943%
2026-07-22	12.5000	12.5000	12.5000	12.5000	+2.881%	6	6,597	-8.000%
2026-07-21	12.0500	12.3500	12.0500	12.1500	+0.165%	59	6,591	-5.350%
2026-07-20	11.8500	12.1300	11.4500	12.1300	+2.884%	3	6,538	-5.194%
2026-07-17	11.0000	11.7900	9.8000	11.7900	+3.421%	39	6,539	-2.460%
2026-07-16	12.9500	12.9500	11.4000	11.4000	-11.969%	12	6,536	+0.877%
2026-07-15	13.1000	13.1000	12.8000	12.9500	-4.779%	8	6,537	-11.197%
2026-07-14	13.6500	13.8000	13.5700	13.6000	-9.333%	10	6,532	-15.441%
2026-07-13	13.2000	15.0000	13.2000	15.0000	+3.591%	2	6,524	-23.333%
2026-07-10	13.7700	14.4800	13.4100	14.4800	+5.309%	74	6,525	-20.580%
2026-07-09	14.2000	14.2000	13.5000	13.7500	+5.769%	11	6,516	-16.364%
2026-07-08	13.0000	13.0000	11.5000	13.0000	-2.622%	35	6,509	-11.538%
2026-07-07	13.3200	13.4000	12.5000	13.3500	-7.931%	26	6,505	-13.858%
2026-07-06	14.4000	14.5000	14.4000	14.5000	+4.317%	2	6,489	-20.690%
2026-07-02	15.0000	15.0000	13.0000	13.9000	-9.269%	72	6,454	-17.266%
2026-07-01	16.0500	16.2000	15.3200	15.3200	-10.671%	53	6,454	-24.935%
2026-06-30	16.6000	17.5000	16.5100	17.1500	+9.445%	17	6,436	-32.945%
2026-06-29	14.5000	15.6700	13.3000	15.6700	+4.606%	17	6,442	-26.611%
2026-06-26	14.7800	15.2000	13.9000	14.9800	-0.991%	11	6,440	-23.231%
2026-06-25	16.0000	16.0000	14.0000	15.1300	+9.006%	50	6,451	-23.992%
2026-06-24	15.2700	15.2700	13.8800	13.8800	-11.873%	14	6,434	-17.147%
2026-06-23	15.5000	16.8000	15.2200	15.7500	-13.462%	149	6,461	-26.984%
2026-06-22	19.9500	19.9500	18.2000	18.2000	-1.992%	151	6,535	-36.813%
2026-06-18	18.1000	18.7400	18.1000	18.5700	+16.063%	6	6,586	-38.072%
2026-06-17	17.9000	17.9500	16.0000	16.0000	-6.268%	56	6,586	-28.125%
2026-06-16	18.8500	19.7500	17.0700	17.0700	-10.628%	21	6,586	-32.630%
2026-06-15	17.9000	19.6500	17.9000	19.1000	+19.375%	153	6,481	-39.791%
2026-06-12	15.1000	16.0000	15.0000	16.0000	+6.312%	68	6,481	-28.125%
2026-06-11	13.3000	15.0500	12.5000	15.0500	+20.400%	152	6,481	-23.588%
2026-06-10	14.0000	14.2900	12.4000	12.5000	-1.029%	45	6,514	-8.000%
2026-06-09	16.0000	16.5000	12.2600	12.6300	-16.634%	172	6,530	-8.947%
2026-06-08	15.1500	16.1900	14.5000	15.1500	+9.307%	67	6,494	-24.092%
2026-06-05	21.0000	21.0000	13.8400	13.8600	-32.125%	153	6,506	-17.027%
2026-06-04	19.2000	20.4200	18.7500	20.4200	-2.993%	51	6,467	-43.683%
2026-06-03	21.3500	21.5000	20.4200	21.0500	+2.533%	224	6,476	-45.368%
2026-06-02	19.1000	20.8500	19.1000	20.5300	+3.374%	426	6,478	-43.984%
2026-06-01	19.1000	20.2500	18.5000	19.8600	+6.889%	105	6,161	-42.095%
2026-05-29	18.8500	19.1500	17.9800	18.5800	+3.799%	746	6,109	-38.105%
2026-05-28	16.3000	18.3600	16.3000	17.9000	+6.106%	2,844	5,442	-35.754%
2026-05-27	16.8000	17.7000	15.5000	16.8700	-42.521%	2,664	2,645	-31.832%
2025-11-19	30.1500	30.1500	29.3400	29.3500	-2.167%	7	326	-60.818%
2025-11-18	32.5000	32.5000	30.0000	30.0000	-6.250%	41	320	-61.667%
2025-11-17	33.0000	33.0000	32.0000	32.0000	0.000%	6	296	-64.063%
2025-11-14	32.2500	32.2500	32.0000	32.0000	-11.308%	2	295	-64.063%
2025-11-13	36.3000	36.5000	34.5100	36.0800	-8.076%	53	295	-68.126%
2025-11-12	37.6300	39.2500	37.6300	39.2500	+3.918%	7	305	-70.701%
2025-11-11	37.7700	37.7700	37.7700	37.7700	-0.736%	2	302	-69.553%
2025-11-10	38.5500	38.5500	38.0500	38.0500	+8.405%	22	302	-69.777%
2025-11-07	33.0000	36.0000	32.7500	35.1000	+1.153%	39	302	-67.236%
2025-11-06	34.8900	35.5000	33.9500	34.7000	-5.243%	29	285	-66.859%
2025-11-05	35.5000	36.6200	35.5000	36.6200	+1.920%	3	300	-68.596%
2025-11-04	36.7000	36.7000	35.9300	35.9300	-11.720%	55	299	-67.993%
2025-11-03	40.9300	40.9300	40.5500	40.7000	+0.494%	3	276	-71.744%
2025-10-31	40.0000	42.5000	39.0000	40.5000	+7.827%	89	276	-71.605%
2025-10-30	37.8500	38.9000	37.2000	37.5600	-6.683%	11	199	-69.382%
2025-10-29	40.8100	40.8100	39.4100	40.2500	+1.770%	41	198	-71.429%
2025-10-28	38.0500	39.9500	38.0300	39.5500	+8.445%	32	176	-70.923%
2025-10-27	35.7100	36.7500	35.1700	36.4700	+9.520%	107	153	-68.467%
2025-10-24	33.3000	33.3000	33.3000	33.3000	+5.815%	10	153	-65.465%
2025-10-22	31.4700	31.4700	31.4700	31.4700	-4.607%	1	143	-63.457%
2025-10-21	32.9900	32.9900	32.9900	32.9900	+2.741%	1	143	-65.141%
2025-10-20	32.0000	32.1100	32.0000	32.1100	+5.625%	17	144	-64.186%
2025-10-17	27.9700	30.4000	27.9700	30.4000	-1.138%	65	128	-62.171%
2025-10-16	31.3000	31.3000	29.0000	30.7500	+8.850%	66	152	-62.602%
2025-10-14	28.2500	28.2500	28.2500	28.2500	-0.877%	1	140	-59.292%
2025-10-10	30.0000	30.0000	28.4000	28.5000	-12.308%	25	139	-59.649%
2025-10-09	32.5500	32.5500	32.5000	32.5000	+3.801%	6	114	-64.615%
2025-10-08	33.4500	33.4500	31.3100	31.3100	+2.320%	9	109	-63.271%
2025-10-07	30.6000	30.6000	30.6000	30.6000	-0.971%	2	107	-62.418%
2025-10-06	31.0100	31.2500	30.9000	30.9000	+4.746%	16	109	-62.783%
2025-10-03	30.4500	30.6100	29.5000	29.5000	-3.183%	6	99	-61.017%
2025-10-02	29.7500	30.4800	29.6100	30.4700	+4.888%	47	93	-62.258%
2025-10-01	29.1000	29.1000	29.0500	29.0500	+3.565%	2	54	-60.413%
2025-09-30	27.7000	28.4500	27.6000	28.0500	+0.179%	25	52	-59.002%
2025-09-29	28.6000	29.1500	28.0000	28.0000	+4.089%	18	29	-58.929%
2025-09-25	26.9000	26.9000	26.9000	26.9000	-3.342%	4	22	-57.249%
2025-09-24	27.5500	27.8300	27.4800	27.8300	+2.203%	3	19	-58.678%
2025-09-23	27.2300	27.2300	27.2300	27.2300	-4.456%	2	19	-57.767%
2025-09-22	27.1300	28.5000	27.1300	28.5000	+7.143%	9	19	-59.649%
2025-09-19	26.9000	26.9000	26.6000	26.6000	+0.377%	2	0	-56.767%
2025-09-18	26.4200	26.5300	26.1000	26.5000	0.000%	10	0	-56.604%