Dark

TQQQ20280121C20
TQQQ Jan 21 2028 20.00 Call (TQQQ280121C00020000)
option OPRA

EOD

Oct 1, 2026

60.00-0.826%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	60.0000	60.0000	60.0000	60.0000	-0.826%	1	805	0.000%
2026-09-25	60.3000	60.5000	60.3000	60.5000	+4.310%	3	806	-0.826%
2026-09-24	59.9500	59.9500	58.0000	58.0000	-1.662%	7	807	+3.448%
2026-09-23	59.8000	59.8000	58.9800	58.9800	-3.470%	3	802	+1.729%
2026-09-22	60.6800	61.1000	60.6800	61.1000	+2.517%	3	801	-1.800%
2026-09-21	58.1800	59.6000	58.1800	59.6000	+13.958%	13	798	+0.671%
2026-09-17	52.4500	52.4500	52.3000	52.3000	+4.225%	9	811	+14.723%
2026-09-16	50.1800	50.1800	50.1800	50.1800	+2.408%	20	810	+19.570%
2026-09-15	49.0000	49.0000	49.0000	49.0000	-4.558%	1	830	+22.449%
2026-09-14	49.3200	51.3400	49.3200	51.3400	-3.659%	3	829	+16.868%
2026-09-08	53.5700	53.8800	53.0000	53.2900	+0.737%	39	830	+12.591%
2026-09-04	52.5700	53.0000	52.5700	52.9000	+1.711%	3	797	+13.422%
2026-09-03	51.7900	52.0100	51.7900	52.0100	-0.593%	4	797	+15.362%
2026-08-31	52.8000	52.8000	52.3200	52.3200	-3.308%	15	793	+14.679%
2026-08-28	55.0000	55.0000	54.1100	54.1100	+1.330%	2	778	+10.885%
2026-08-27	53.4000	53.4000	53.4000	53.4000	+3.790%	1	777	+12.360%
2026-08-26	54.1000	54.1000	51.4500	51.4500	-0.097%	158	776	+16.618%
2026-08-25	51.5000	51.5000	51.5000	51.5000	+2.081%	50	730	+16.505%
2026-08-24	50.5000	50.5000	50.4500	50.4500	-3.352%	3	680	+18.930%
2026-08-20	52.0700	52.2000	52.0700	52.2000	-3.333%	51	679	+14.943%
2026-08-19	54.3300	54.3300	53.0000	54.0000	-0.074%	5	642	+11.111%
2026-08-18	54.7300	54.7300	54.0400	54.0400	-8.407%	3	641	+11.029%
2026-08-17	59.0000	59.0000	59.0000	59.0000	+0.460%	4	640	+1.695%
2026-08-13	58.0800	58.7300	58.0000	58.7300	+4.316%	40	645	+2.162%
2026-08-12	57.0000	57.0000	56.3000	56.3000	+1.441%	5	651	+6.572%
2026-08-07	55.8500	55.8500	55.3500	55.5000	+2.835%	3	647	+8.108%
2026-08-06	54.0000	54.0000	53.9700	53.9700	-2.228%	2	646	+11.173%
2026-08-05	55.7500	56.0000	55.2000	55.2000	-1.323%	22	644	+8.696%
2026-08-04	52.5700	55.9400	52.5700	55.9400	+11.724%	16	659	+7.258%
2026-08-03	47.7500	50.0700	47.7500	50.0700	+6.919%	11	662	+19.832%
2026-07-31	48.3500	48.3500	46.8300	46.8300	+3.309%	4	657	+28.123%
2026-07-30	43.6000	45.4700	43.6000	45.3300	+10.024%	16	655	+32.363%
2026-07-29	41.5000	44.2000	41.1000	41.2000	-7.416%	8	668	+45.631%
2026-07-28	43.2000	44.5000	42.2500	44.5000	-1.177%	39	665	+34.831%
2026-07-27	45.0300	45.2200	44.9600	45.0300	-2.109%	42	679	+33.245%
2026-07-24	47.2000	48.0500	46.0000	46.0000	-4.762%	9	715	+30.435%
2026-07-23	50.0500	50.0500	48.3000	48.3000	-9.296%	4	710	+24.224%
2026-07-22	53.2500	53.2500	53.2500	53.2500	-0.467%	4	706	+12.676%
2026-07-21	52.4000	53.5000	51.7500	53.5000	+6.574%	73	707	+12.150%
2026-07-17	50.0000	50.2000	48.4900	50.2000	-3.923%	165	643	+19.522%
2026-07-16	54.0000	54.0000	52.2500	52.2500	-5.601%	4	484	+14.833%
2026-07-14	55.3500	55.3500	55.3500	55.3500	-5.385%	1	486	+8.401%
2026-07-10	57.7200	58.5000	57.7200	58.5000	+1.739%	17	486	+2.564%
2026-07-09	56.7500	57.7500	56.7500	57.5000	+6.481%	12	486	+4.348%
2026-07-08	53.5800	54.0000	52.0000	54.0000	-1.370%	18	489	+11.111%
2026-07-07	55.0000	55.0000	54.7500	54.7500	-6.410%	7	621	+9.589%
2026-07-06	57.0000	58.5500	57.0000	58.5000	+6.441%	308	617	+2.564%
2026-07-02	60.3000	60.3000	54.0000	54.9600	-6.531%	191	729	+9.170%
2026-07-01	59.9900	60.0500	58.8000	58.8000	+2.618%	13	729	+2.041%
2026-06-29	56.1400	57.3000	56.1400	57.3000	+5.447%	2	722	+4.712%
2026-06-26	55.5300	56.3000	54.3400	54.3400	-2.651%	55	723	+10.416%
2026-06-25	58.0300	58.0300	55.0400	55.8200	+4.336%	173	788	+7.488%
2026-06-24	56.8300	56.8300	53.5000	53.5000	-7.759%	78	788	+12.150%
2026-06-23	56.7600	60.2500	56.4900	58.0000	-9.868%	8	815	+3.448%
2026-06-22	64.3500	64.3500	64.3500	64.3500	-0.233%	1	813	-6.760%
2026-06-18	63.7800	64.7500	63.5000	64.5000	+8.312%	6	845	-6.977%
2026-06-17	62.4000	62.4000	59.5500	59.5500	-6.997%	3	845	+0.756%
2026-06-16	64.3900	64.3900	64.0300	64.0300	-2.005%	4	845	-6.294%
2026-06-15	64.7200	65.4400	64.7200	65.3400	+9.064%	13	844	-8.173%
2026-06-12	59.9100	59.9100	59.9100	59.9100	+3.740%	30	844	+0.150%
2026-06-11	53.0000	57.7500	53.0000	57.7500	+3.960%	2	844	+3.896%
2026-06-09	58.0000	58.0000	55.5500	55.5500	-4.224%	6	847	+8.011%
2026-06-08	58.7500	62.0000	58.0000	58.0000	+2.473%	62	846	+3.448%
2026-06-05	61.3800	61.3800	56.6000	56.6000	-17.251%	5	801	+6.007%
2026-06-03	68.4000	68.4000	68.4000	68.4000	+0.146%	1	798	-12.281%
2026-06-02	68.3000	68.3000	68.3000	68.3000	+3.501%	1	799	-12.152%
2026-05-29	66.0300	66.0300	65.9900	65.9900	+4.580%	60	800	-9.077%
2026-05-28	63.1000	63.1000	63.1000	63.1000	-0.347%	1	757	-4.913%
2026-05-27	63.3200	63.3200	63.3200	63.3200	+1.069%	1	758	-5.243%
2026-05-26	62.0800	63.1000	62.0000	62.6500	+3.725%	18	758	-4.230%
2026-05-22	60.4000	60.4000	60.4000	60.4000	+5.965%	1	774	-0.662%
2026-05-21	57.4200	59.4000	57.0000	57.0000	+0.035%	102	800	+5.263%
2026-05-20	56.0000	56.9800	56.0000	56.9800	+2.908%	10	800	+5.300%
2026-05-19	55.3700	55.3700	55.3700	55.3700	-3.030%	10	734	+8.362%
2026-05-15	57.7500	57.7500	57.1000	57.1000	-4.960%	2	734	+5.079%
2026-05-14	60.8500	60.9000	60.0800	60.0800	+10.239%	12	734	-0.133%
2026-05-12	56.2700	56.4800	54.5000	54.5000	-6.164%	10	730	+10.092%
2026-05-11	57.9500	58.7300	57.8500	58.0800	+1.450%	31	730	+3.306%
2026-05-08	56.1300	57.3500	56.1000	57.2500	+7.009%	12	756	+4.803%
2026-05-07	53.1000	53.5000	53.1000	53.5000	+1.905%	22	756	+12.150%
2026-05-06	51.3000	52.5000	51.3000	52.5000	+12.060%	72	735	+14.286%
2026-05-04	47.2500	47.8800	46.8500	46.8500	-0.552%	410	687	+28.068%
2026-05-01	47.1900	47.9500	46.8200	47.1100	+5.865%	223	604	+27.361%
2026-04-30	44.0000	44.5800	43.6000	44.5000	+3.224%	27	604	+34.831%
2026-04-29	43.0000	43.2000	43.0000	43.1100	-0.046%	5	600	+39.179%
2026-04-28	42.9000	43.1300	42.8700	43.1300	-3.512%	11	602	+39.114%
2026-04-24	43.8500	44.8000	43.8500	44.7000	+7.971%	12	610	+34.228%
2026-04-23	42.6000	42.6000	41.4000	41.4000	-3.271%	17	608	+44.928%
2026-04-22	42.5000	43.0000	41.9600	42.8000	+5.679%	125	594	+40.187%
2026-04-21	40.7000	41.5500	40.2000	40.5000	+0.496%	21	537	+48.148%
2026-04-20	40.5000	40.6400	40.0000	40.3000	-1.225%	59	537	+48.883%
2026-04-17	41.1300	41.2000	40.7000	40.8000	+5.837%	15	501	+47.059%
2026-04-16	40.0000	40.0000	38.4000	38.5500	+1.528%	122	501	+55.642%
2026-04-15	36.7200	37.9700	36.7200	37.9700	+6.061%	33	419	+58.019%
2026-04-14	34.7000	37.0000	34.2000	35.8000	+5.170%	26	399	+67.598%
2026-04-13	34.0400	34.0400	34.0400	34.0400	+6.375%	4	391	+76.263%
2026-04-10	32.0000	32.0000	32.0000	32.0000	-1.538%	2	391	+87.500%
2026-04-09	31.0500	32.5000	31.0000	32.5000	+3.668%	46	399	+84.615%
2026-04-08	31.4200	31.6000	30.9100	31.3500	+17.813%	6	361	+91.388%
2026-04-07	26.6200	26.6400	26.6100	26.6100	-3.236%	4	361	+125.479%
2026-04-06	27.7300	27.7300	27.4000	27.5000	+2.230%	15	359	+118.182%
2026-04-02	25.3700	27.3000	25.0000	26.9000	-1.284%	344	27	+123.048%
2026-04-01	26.6500	27.2500	26.6500	27.2500	+5.010%	3	0	+120.183%
2026-03-31	23.5500	26.0000	23.5500	25.9500	0.000%	28	0	+131.214%