Dark

TQQQ20280121C125
TQQQ Jan 21 2028 125.00 Call (TQQQ280121C00125000)
option OPRA

EOD

Oct 1, 2026

10.90-3.965%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.5000	10.9000	10.5000	10.9000	-3.965%	2	6,086	0.000%
2026-09-30	10.7500	11.5000	10.7500	11.3500	+9.030%	41	6,086	-3.965%
2026-09-29	10.3500	10.7000	10.0000	10.4100	-0.573%	20	6,088	+4.707%
2026-09-28	11.0000	11.0000	9.9000	10.4700	-7.753%	64	6,086	+4.107%
2026-09-25	11.7000	12.0000	11.0100	11.3500	-2.155%	210	6,081	-3.965%
2026-09-24	10.7800	11.6000	10.5800	11.6000	+5.168%	91	5,988	-6.034%
2026-09-23	11.8200	11.8200	10.6000	11.0300	-9.590%	121	5,954	-1.179%
2026-09-22	10.8200	12.2500	10.8200	12.2000	+7.965%	174	5,912	-10.656%
2026-09-21	9.0000	11.3000	9.0000	11.3000	+36.145%	150	5,808	-3.540%
2026-09-18	8.1500	8.4900	7.9500	8.3000	+2.469%	56	5,747	+31.325%
2026-09-17	7.8000	8.3500	7.7500	8.1000	+15.714%	745	5,748	+34.568%
2026-09-16	7.4000	7.7000	7.0000	7.0000	-2.507%	301	6,226	+55.714%
2026-09-15	7.7000	7.7000	7.1500	7.1800	-9.686%	379	6,070	+51.811%
2026-09-14	7.8500	8.2000	7.4500	7.9500	-4.790%	535	5,939	+37.107%
2026-09-11	8.5500	8.8400	8.2500	8.3500	+3.086%	530	5,862	+30.539%
2026-09-10	8.2000	9.5500	8.0500	8.1000	-6.897%	340	5,574	+34.568%
2026-09-09	9.0500	9.1000	8.4800	8.7000	-1.695%	702	5,492	+25.287%
2026-09-08	8.8000	9.5500	8.4000	8.8500	+0.568%	197	5,325	+23.164%
2026-09-04	8.8000	8.9700	8.3500	8.8000	+1.970%	430	5,204	+23.864%
2026-09-03	8.3800	9.4500	8.2800	8.6300	+5.890%	94	5,204	+26.304%
2026-09-02	8.5000	8.5500	8.0000	8.1500	-3.550%	109	5,169	+33.742%
2026-09-01	8.7100	8.8000	8.2500	8.4500	-11.518%	378	5,118	+28.994%
2026-08-31	9.7600	9.7600	8.9500	9.5500	-1.850%	740	4,980	+14.136%
2026-08-28	10.4200	10.7000	9.6300	9.7300	-7.333%	223	4,604	+12.025%
2026-08-27	10.3000	10.5000	9.3800	10.5000	+11.347%	1,357	4,745	+3.810%
2026-08-26	9.5700	9.6000	9.2000	9.4300	+1.180%	16	3,672	+15.589%
2026-08-25	9.6900	9.8000	9.1200	9.3200	+3.556%	13	3,660	+16.953%
2026-08-24	9.6000	9.6000	8.9500	9.0000	-11.504%	95	3,652	+21.111%
2026-08-21	10.4000	10.6000	9.9500	10.1700	+2.624%	72	3,658	+7.178%
2026-08-20	10.4500	10.7500	9.6000	9.9100	-7.814%	85	3,603	+9.990%
2026-08-19	11.5300	11.5500	10.6000	10.7500	-4.018%	156	3,602	+1.395%
2026-08-18	11.8000	12.1500	10.4500	11.2000	-12.773%	461	3,560	-2.679%
2026-08-17	12.9000	13.5000	12.6000	12.8400	+1.824%	156	3,408	-15.109%
2026-08-14	13.3700	13.3700	12.5700	12.6100	-5.117%	21	3,366	-13.561%
2026-08-13	12.3000	13.7000	12.1100	13.2900	+9.203%	217	3,353	-17.983%
2026-08-12	11.8000	12.4500	11.5500	12.1700	+8.661%	57	3,245	-10.435%
2026-08-11	11.8200	11.8300	11.0000	11.2000	-7.054%	141	3,197	-2.679%
2026-08-10	12.4200	12.5000	11.7000	12.0500	-6.589%	143	3,095	-9.544%
2026-08-07	12.5800	12.9000	12.1800	12.9000	+5.738%	151	3,102	-15.504%
2026-08-06	11.8300	12.4900	11.8300	12.2000	-2.400%	533	2,957	-10.656%
2026-08-05	13.4900	14.1000	12.4000	12.5000	-6.227%	332	2,466	-12.800%
2026-08-04	10.3000	13.3600	10.2100	13.3300	+41.507%	424	2,465	-18.230%
2026-08-03	8.4500	9.8500	8.1300	9.4200	+8.276%	108	2,084	+15.711%
2026-07-31	8.6700	8.8500	8.1000	8.7000	+6.227%	103	2,041	+25.287%
2026-07-30	7.9000	8.5500	7.6500	8.1900	+18.696%	85	1,964	+33.089%
2026-07-29	8.1800	8.1800	6.6000	6.9000	-15.854%	425	2,037	+57.971%
2026-07-28	8.4000	8.8000	7.4000	8.2000	-3.529%	240	1,995	+32.927%
2026-07-27	9.5000	9.5000	8.1500	8.5000	-9.862%	363	1,791	+28.235%
2026-07-24	9.7000	10.4500	9.0900	9.4300	-2.280%	102	1,786	+15.589%
2026-07-23	10.6000	10.6000	9.5500	9.6500	-16.233%	271	1,724	+12.953%
2026-07-22	11.3000	11.7100	11.3000	11.5200	-1.116%	61	1,725	-5.382%
2026-07-21	11.4000	12.3000	11.3300	11.6500	+5.909%	128	1,734	-6.438%
2026-07-20	11.2700	11.7200	10.9300	11.0000	+2.708%	86	1,649	-0.909%
2026-07-17	10.0000	11.2500	9.0000	10.7100	-0.372%	126	1,625	+1.774%
2026-07-16	11.6000	11.6300	10.5500	10.7500	-14.206%	55	1,574	+1.395%
2026-07-15	12.7500	13.0500	11.7900	12.5300	-2.262%	17	1,559	-13.009%
2026-07-14	12.6100	12.8200	12.2600	12.8200	+9.949%	13	1,549	-14.977%
2026-07-13	13.0000	13.0000	11.6600	11.6600	-14.265%	89	1,542	-6.518%
2026-07-10	12.9900	13.6500	12.9900	13.6000	+0.741%	67	1,461	-19.853%
2026-07-09	12.4500	13.5000	12.2000	13.5000	+13.445%	41	1,471	-19.259%
2026-07-08	11.9500	12.0500	10.6600	11.9000	+0.422%	36	1,480	-8.403%
2026-07-07	13.0300	13.2000	11.6500	11.8500	-13.250%	152	1,495	-8.017%
2026-07-06	14.0500	14.1500	13.6600	13.6600	+8.413%	107	1,414	-20.205%
2026-07-02	14.6500	15.1500	12.0000	12.6000	-13.993%	133	1,362	-13.492%
2026-07-01	15.0000	16.0500	14.5500	14.6500	-6.984%	120	1,362	-25.597%
2026-06-30	15.9000	16.8000	15.0000	15.7500	+5.000%	141	1,353	-30.794%
2026-06-29	13.7600	15.0000	12.8200	15.0000	+12.697%	48	1,342	-27.333%
2026-06-26	13.1500	14.0000	12.7000	13.3100	-6.268%	59	1,313	-18.107%
2026-06-25	15.0000	15.1700	13.3300	14.2000	+8.067%	122	1,316	-23.239%
2026-06-24	14.4000	15.0000	12.9800	13.1400	-11.634%	243	1,327	-17.047%
2026-06-23	14.9900	15.8200	14.8000	14.8700	-17.845%	165	1,274	-26.698%
2026-06-22	18.6600	18.6600	17.5900	18.1000	0.000%	180	1,338	-39.779%
2026-06-18	17.0000	18.2500	16.5800	18.1000	+20.586%	158	1,346	-39.779%
2026-06-17	16.8000	16.8000	14.7000	15.0100	-6.363%	62	1,346	-27.382%
2026-06-16	17.6500	17.9500	16.0100	16.0300	-12.500%	249	1,346	-32.002%
2026-06-15	17.0100	18.3500	16.5000	18.3200	+24.881%	463	1,067	-40.502%
2026-06-12	14.2500	15.3000	13.5500	14.6700	+3.310%	128	1,067	-25.699%
2026-06-11	12.5000	14.2000	12.0000	14.2000	+17.842%	336	1,067	-23.239%
2026-06-10	12.8000	13.8500	11.5500	12.0500	-2.823%	138	970	-9.544%
2026-06-09	14.6500	15.1500	11.2000	12.4000	-11.429%	144	907	-12.097%
2026-06-08	14.2600	15.2000	14.0000	14.0000	+7.692%	68	820	-22.143%
2026-06-05	17.3700	17.3700	12.7000	13.0000	-32.115%	792	806	-16.154%
2026-06-04	18.0000	19.5700	17.8600	19.1500	-5.198%	228	155	-43.081%
2026-06-03	19.7500	20.2000	18.2600	20.2000	-30.321%	41	39	-46.040%
2025-11-18	28.9900	28.9900	28.9900	28.9900	-7.646%	1	106	-62.401%
2025-11-07	31.3900	31.3900	31.3900	31.3900	-7.130%	2	105	-65.276%
2025-11-06	32.9300	34.1500	32.9300	33.8000	-5.692%	4	105	-67.751%
2025-11-04	35.3500	35.8400	35.3500	35.8400	-6.812%	5	105	-69.587%
2025-11-03	38.4600	38.4600	38.4600	38.4600	+2.016%	5	101	-71.659%
2025-10-31	38.0000	39.6000	37.6500	37.7000	+2.809%	55	101	-71.088%
2025-10-30	36.6700	36.6700	36.6700	36.6700	-1.847%	1	86	-70.275%
2025-10-29	38.1800	38.4200	37.3600	37.3600	-2.096%	6	86	-70.824%
2025-10-28	36.0700	38.1600	36.0700	38.1600	+9.624%	2	84	-71.436%
2025-10-27	32.8300	34.8100	32.8300	34.8100	+14.695%	2	85	-68.687%
2025-10-24	30.3500	30.3500	30.3500	30.3500	+5.675%	1	85	-64.086%
2025-10-23	30.1000	30.1000	28.7200	28.7200	-0.174%	3	84	-62.047%
2025-10-22	28.7700	28.7700	28.7700	28.7700	-3.489%	1	85	-62.113%
2025-10-21	29.8100	29.8100	29.8100	29.8100	-1.291%	1	84	-63.435%
2025-10-16	30.2000	30.2000	30.2000	30.2000	+5.043%	1	84	-63.907%
2025-10-15	28.7500	28.7500	28.7500	28.7500	+11.176%	1	84	-62.087%
2025-10-14	25.8600	25.8600	25.8600	25.8600	-17.905%	3	84	-57.850%
2025-10-13	31.5000	31.5000	31.5000	31.5000	+18.868%	1	82	-65.397%
2025-10-10	29.5100	29.5100	26.5000	26.5000	-12.048%	2	81	-58.868%
2025-10-08	30.1300	30.1300	30.1300	30.1300	+4.983%	1	81	-63.823%
2025-10-07	28.7000	28.7000	28.7000	28.7000	-4.333%	4	81	-62.021%
2025-10-06	30.0000	30.0000	30.0000	30.0000	+3.093%	1	77	-63.667%
2025-10-03	28.1700	29.1000	28.1700	29.1000	+1.571%	19	76	-62.543%
2025-10-02	28.6500	28.6500	28.6500	28.6500	+9.351%	1	60	-61.955%
2025-09-30	26.2000	26.2000	26.2000	26.2000	-2.747%	2	59	-58.397%
2025-09-29	26.7800	26.9400	26.7800	26.9400	+0.522%	2	57	-59.540%
2025-09-24	26.1600	26.8000	26.1000	26.8000	+2.290%	45	57	-59.328%
2025-09-23	26.7000	26.7000	26.2000	26.2000	-2.239%	53	56	-58.397%
2025-09-22	25.9400	26.8000	25.9400	26.8000	+7.200%	3	4	-59.328%
2025-09-19	25.3500	25.3500	24.7500	25.0000	+1.010%	3	0	-56.400%
2025-09-18	24.8700	24.8700	24.7500	24.7500	0.000%	2	0	-55.960%