Dark

TQQQ20280121C25
TQQQ Jan 21 2028 25.00 Call (TQQQ280121C00025000)
option OPRA

EOD

Oct 1, 2026

55.50-1.087%(-0.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	55.5000	55.5000	55.5000	55.5000	-1.087%	1	2,694	0.000%
2026-09-30	56.1100	56.1100	56.1100	56.1100	-0.690%	1	2,695	-1.087%
2026-09-25	56.6000	56.6000	56.5000	56.5000	+4.630%	4	2,696	-1.770%
2026-09-24	54.0000	54.0000	54.0000	54.0000	-5.693%	15	2,709	+2.778%
2026-09-22	57.0000	57.2600	57.0000	57.2600	+5.064%	3	2,709	-3.074%
2026-09-21	53.4800	54.5000	53.4800	54.5000	+12.953%	12	2,708	+1.835%
2026-09-18	48.2500	48.2500	48.2500	48.2500	+0.083%	3	2,710	+15.026%
2026-09-17	48.2100	48.2100	48.2100	48.2100	+2.903%	1	2,707	+15.121%
2026-09-16	46.8500	46.8500	46.8500	46.8500	+4.576%	1	2,706	+18.463%
2026-09-15	44.8000	44.8000	44.8000	44.8000	-4.171%	1	2,706	+23.884%
2026-09-14	45.1100	46.7500	45.1100	46.7500	-3.209%	6	2,706	+18.717%
2026-09-11	48.3000	48.3000	48.3000	48.3000	+4.410%	1	2,703	+14.907%
2026-09-10	46.2500	46.2600	46.2500	46.2600	-1.867%	2	2,703	+19.974%
2026-09-02	47.1400	47.1400	47.1400	47.1400	-2.984%	40	2,703	+17.734%
2026-08-31	48.2000	48.5900	48.2000	48.5900	-4.067%	2	2,703	+14.221%
2026-08-28	50.6500	50.6500	50.6500	50.6500	+3.157%	1	2,703	+9.576%
2026-08-27	49.3000	49.3000	49.1000	49.1000	+2.720%	3	2,702	+13.035%
2026-08-26	49.4700	49.4700	47.8000	47.8000	-1.240%	201	2,700	+16.109%
2026-08-20	48.4000	48.4000	48.4000	48.4000	-3.586%	6	2,499	+14.669%
2026-08-19	50.2000	50.2000	50.2000	50.2000	+0.020%	1	2,494	+10.558%
2026-08-18	50.1900	50.1900	50.1900	50.1900	-7.908%	1	2,493	+10.580%
2026-08-17	54.5000	54.5000	54.5000	54.5000	+0.368%	3	2,492	+1.835%
2026-08-13	54.3000	54.3000	54.3000	54.3000	+3.429%	2	2,494	+2.210%
2026-08-12	52.5000	52.5000	52.5000	52.5000	+0.517%	1	2,494	+5.714%
2026-08-10	52.2300	52.2300	52.2300	52.2300	+1.813%	1	2,494	+6.261%
2026-08-07	51.3000	51.3000	51.3000	51.3000	+2.600%	1	2,494	+8.187%
2026-08-06	50.0000	50.0000	50.0000	50.0000	-4.068%	2	2,493	+11.000%
2026-08-05	51.9500	52.1200	51.9500	52.1200	+3.290%	12	2,492	+6.485%
2026-08-04	49.5900	51.3300	49.5900	50.4600	+9.103%	20	2,498	+9.988%
2026-08-03	43.0000	46.2500	43.0000	46.2500	+11.392%	29	2,492	+20.000%
2026-07-31	44.1000	44.1900	41.5100	41.5200	-1.425%	7	2,486	+33.671%
2026-07-30	41.4500	42.1200	41.4500	42.1200	+13.838%	5	2,485	+31.766%
2026-07-29	39.0000	40.2500	37.0000	37.0000	-9.646%	22	2,482	+50.000%
2026-07-28	40.0000	41.1700	39.5100	40.9500	-3.031%	206	2,461	+35.531%
2026-07-27	42.0000	42.2300	41.8200	42.2300	-2.920%	208	2,517	+31.423%
2026-07-24	43.9500	44.5000	43.0000	43.5000	-1.917%	5	2,313	+27.586%
2026-07-23	45.2600	45.2600	44.3500	44.3500	-10.422%	3	2,312	+25.141%
2026-07-21	49.5000	49.9300	49.5000	49.5100	+5.005%	10	2,312	+12.099%
2026-07-20	47.0000	47.5900	47.0000	47.1500	-1.422%	22	2,312	+17.709%
2026-07-17	45.0000	47.8300	44.5000	47.8300	-0.354%	8	2,312	+16.036%
2026-07-16	49.3000	49.3000	48.0000	48.0000	-5.325%	2	2,305	+15.625%
2026-07-15	50.7000	50.7000	50.7000	50.7000	-2.967%	1	2,303	+9.467%
2026-07-14	52.2500	52.2500	52.2500	52.2500	-4.040%	3	2,302	+6.220%
2026-07-10	54.5000	54.5000	54.4500	54.4500	+2.254%	3	2,305	+1.928%
2026-07-09	52.5000	53.2500	52.5000	53.2500	+9.590%	11	2,312	+4.225%
2026-07-08	49.0000	49.2200	48.5900	48.5900	-5.005%	8	2,313	+14.221%
2026-07-07	51.5600	51.5600	50.5000	51.1500	-7.000%	61	2,317	+8.504%
2026-07-06	54.0500	55.0000	54.0000	55.0000	+8.481%	13	2,274	+0.909%
2026-07-02	53.0000	53.0000	50.2800	50.7000	-8.977%	25	2,271	+9.467%
2026-07-01	55.7000	55.7000	55.7000	55.7000	-5.337%	1	2,271	-0.359%
2026-06-30	53.8500	58.8400	53.8500	58.8400	+12.937%	9	2,271	-5.676%
2026-06-29	52.1000	52.1000	52.1000	52.1000	-0.800%	65	2,274	+6.526%
2026-06-26	50.7500	52.5200	50.7500	52.5200	-2.288%	100	2,210	+5.674%
2026-06-25	55.1500	56.1000	52.7500	53.7500	+2.871%	86	2,239	+3.256%
2026-06-24	53.2400	53.2400	52.2500	52.2500	-1.712%	21	2,251	+6.220%
2026-06-23	53.7500	55.6000	53.0000	53.1600	-11.503%	53	2,260	+4.402%
2026-06-22	61.7500	61.7500	60.0700	60.0700	-0.940%	25	2,251	-7.608%
2026-06-18	58.7500	61.0000	58.7500	60.6400	+9.261%	89	2,261	-8.476%
2026-06-17	58.7500	58.7500	54.0000	55.5000	-7.500%	61	2,261	0.000%
2026-06-16	59.9500	60.0000	59.9500	60.0000	-3.054%	15	2,261	-7.500%
2026-06-15	59.3500	61.8900	59.3500	61.8900	+10.676%	33	2,305	-10.325%
2026-06-12	56.0000	56.0000	54.2500	55.9200	+5.509%	60	2,305	-0.751%
2026-06-11	50.0000	53.0000	49.0000	53.0000	+8.163%	545	2,305	+4.717%
2026-06-10	52.1000	52.1000	49.0000	49.0000	-2.196%	39	2,600	+13.265%
2026-06-09	56.2500	56.7500	50.0000	50.1000	-10.135%	48	2,579	+10.778%
2026-06-08	53.7500	56.0000	53.7500	55.7500	+7.212%	22	2,555	-0.448%
2026-06-05	58.8500	58.8500	52.0000	52.0000	-18.110%	40	2,560	+6.731%
2026-06-04	61.5000	63.5000	60.6000	63.5000	-0.345%	71	2,555	-12.598%
2026-06-03	63.5000	64.5000	63.5000	63.7200	+0.584%	15	2,561	-12.900%
2026-06-02	63.0800	64.3200	63.0800	63.3500	+3.699%	10	2,638	-12.391%
2026-05-29	63.0000	63.0000	61.0000	61.0900	+0.148%	457	2,642	-9.150%
2026-05-28	60.0000	61.0000	60.0000	61.0000	+3.407%	8	2,300	-9.016%
2026-05-27	59.2200	59.2200	58.9900	58.9900	-0.017%	15	2,316	-5.916%
2026-05-26	57.7200	59.2600	57.7200	59.0000	+5.357%	134	2,322	-5.932%
2026-05-22	56.7800	56.7800	56.0000	56.0000	+4.575%	7	2,382	-0.893%
2026-05-20	51.5000	53.5500	51.5000	53.5500	+6.040%	48	2,383	+3.641%
2026-05-19	50.5000	51.0000	50.5000	50.5000	+4.016%	76	2,414	+9.901%
2026-05-18	52.7500	52.7500	48.5500	48.5500	-10.043%	36	2,414	+14.315%
2026-05-15	53.7500	53.9700	53.7500	53.9700	-4.697%	2	2,414	+2.835%
2026-05-14	55.5800	57.1500	55.5800	56.6300	+3.339%	82	2,403	-1.995%
2026-05-13	53.8500	54.8000	53.8000	54.8000	+7.451%	18	2,338	+1.277%
2026-05-12	50.8200	51.5000	50.7000	51.0000	-6.336%	8	2,338	+8.824%
2026-05-11	54.0000	54.8500	54.0000	54.4500	+3.027%	41	2,338	+1.928%
2026-05-08	52.0000	53.5800	52.0000	52.8500	+3.872%	52	2,423	+5.014%
2026-05-07	50.0500	51.0400	49.5000	50.8800	+4.262%	50	2,428	+9.080%
2026-05-06	47.2500	49.2900	47.2500	48.8000	+7.088%	31	2,501	+13.730%
2026-05-05	44.4000	46.0300	43.0500	45.5700	+6.224%	141	2,510	+21.791%
2026-05-04	44.2500	44.2500	42.5000	42.9000	-1.266%	105	2,537	+29.371%
2026-05-01	43.6000	43.6000	43.1300	43.4500	+4.699%	134	2,613	+27.733%
2026-04-30	39.3900	41.5200	39.3900	41.5000	+3.491%	9	2,613	+33.735%
2026-04-29	40.1000	40.1000	40.1000	40.1000	+2.166%	2	2,614	+38.404%
2026-04-28	38.0500	39.2500	38.0500	39.2500	-3.397%	5	2,618	+41.401%
2026-04-27	41.1300	41.1300	39.0000	40.6300	-0.465%	14	2,620	+36.599%
2026-04-24	39.7000	41.1500	39.7000	40.8200	+5.751%	24	2,627	+35.963%
2026-04-22	38.4800	38.6000	38.0800	38.6000	+6.190%	8	2,627	+43.782%
2026-04-21	37.3000	37.3000	36.3500	36.3500	-1.757%	3	2,636	+52.682%
2026-04-20	36.9000	37.2000	36.4700	37.0000	-0.457%	60	2,636	+50.000%
2026-04-17	37.0000	37.5000	37.0000	37.1700	+4.734%	5	2,687	+49.314%
2026-04-16	34.4900	35.4900	34.4100	35.4900	+4.382%	42	2,695	+56.382%
2026-04-15	32.8000	34.2000	32.8000	34.0000	+4.135%	58	2,698	+63.235%
2026-04-14	31.3000	32.6500	31.0000	32.6500	+9.564%	79	2,715	+69.985%
2026-04-13	28.3800	29.8000	28.2800	29.8000	+2.759%	21	2,736	+86.242%
2026-04-10	28.7000	29.3800	28.7000	29.0000	+0.694%	38	2,737	+91.379%
2026-04-09	27.6800	28.8000	27.6800	28.8000	+3.337%	69	2,762	+92.708%
2026-04-08	28.6000	28.6000	27.5000	27.8700	+15.643%	32	2,799	+99.139%
2026-04-07	24.5000	24.5000	23.1000	24.1000	-2.033%	33	2,802	+130.290%
2026-04-06	24.3000	24.9000	23.7500	24.6000	+2.500%	47	2,774	+125.610%
2026-04-02	22.0300	24.0000	22.0000	24.0000	-0.826%	34	2,801	+131.250%
2026-04-01	24.2800	24.6200	23.3000	24.2000	+4.762%	45	2,801	+129.339%
2026-03-31	21.2500	23.1000	20.8000	23.1000	+16.844%	137	2,778	+140.260%
2026-03-30	20.8700	20.9900	18.5000	19.7700	-5.632%	233	2,666	+180.728%
2026-03-27	22.5000	22.5000	20.2500	20.9500	-7.342%	226	2,557	+164.916%
2026-03-26	24.5500	24.5500	22.6100	22.6100	-10.242%	81	2,481	+145.467%
2026-03-25	25.1900	26.3000	25.1900	25.1900	+0.639%	6	2,457	+120.326%
2026-03-24	25.3900	25.8000	24.4500	25.0300	-4.648%	39	2,456	+121.734%
2026-03-23	26.0000	26.6500	25.8300	26.2500	+8.966%	111	2,453	+111.429%
2026-03-20	25.9700	26.1500	23.6500	24.0900	-7.878%	555	2,467	+130.386%
2026-03-19	25.8500	26.1500	25.3300	26.1500	-2.243%	692	2,071	+112.237%
2026-03-18	27.8000	27.8000	26.7500	26.7500	-5.577%	16	1,973	+107.477%
2026-03-17	28.6100	28.6100	28.3300	28.3300	+1.142%	12	1,972	+95.905%
2026-03-16	27.6000	28.0100	27.6000	28.0100	+5.618%	109	1,972	+98.144%
2026-03-13	27.7400	28.1900	26.3500	26.5200	-5.286%	28	1,894	+109.276%
2026-03-12	28.0000	28.0000	27.0000	28.0000	-3.714%	14	1,884	+98.214%
2026-03-11	29.8000	29.8000	28.7500	29.0800	-0.069%	7	1,879	+90.853%
2026-03-10	29.1500	30.0000	28.9800	29.1000	-1.756%	32	1,884	+90.722%
2026-03-09	27.0500	29.6200	26.6200	29.6200	+5.786%	131	1,898	+87.373%
2026-03-06	28.5900	29.3500	28.0000	28.0000	-2.439%	120	1,777	+98.214%
2026-03-05	30.0000	30.0000	28.4000	28.7000	-4.333%	40	1,706	+93.380%
2026-03-04	29.0700	30.4500	29.0700	30.0000	+4.348%	8	1,694	+85.000%
2026-03-03	28.0000	28.7500	26.5000	28.7500	-2.443%	60	1,693	+93.043%
2026-03-02	29.4700	29.4700	29.4700	29.4700	+0.340%	6	1,669	+88.327%
2026-02-27	29.3700	29.3700	29.3700	29.3700	+0.548%	1	1,665	+88.968%
2026-02-26	30.3500	30.3500	29.2100	29.2100	-7.270%	7	1,665	+90.003%
2026-02-25	31.1000	31.5000	30.9000	31.5000	+6.599%	29	1,664	+76.190%
2026-02-24	29.4500	29.5500	29.4500	29.5500	+5.800%	3	1,664	+87.817%
2026-02-23	29.4800	29.4800	27.9300	27.9300	-7.517%	25	1,664	+98.711%
2026-02-20	28.2500	30.2000	28.2500	30.2000	+6.002%	17	1,653	+83.775%
2026-02-19	29.2700	29.2700	28.4900	28.4900	-4.492%	9	1,650	+94.805%
2026-02-18	29.0000	30.5000	29.0000	29.8300	+7.495%	21	1,645	+86.054%
2026-02-17	28.5000	28.5000	27.1000	27.7500	-2.632%	53	1,631	+100.000%
2026-02-13	28.5000	29.2900	28.0000	28.5000	-0.628%	21	1,576	+94.737%
2026-02-12	30.5000	30.5000	28.6800	28.6800	-5.967%	12	1,576	+93.515%
2026-02-11	30.5000	30.5000	30.5000	30.5000	-1.835%	2	1,579	+81.967%
2026-02-10	31.5500	32.0000	31.0000	31.0700	-1.365%	18	1,580	+78.629%
2026-02-09	30.8500	31.5000	30.8500	31.5000	+3.279%	11	1,593	+76.190%
2026-02-06	29.0000	30.5000	28.6000	30.5000	+4.096%	219	1,595	+81.967%
2026-02-05	28.5000	29.3000	27.6000	29.3000	-3.300%	52	1,544	+89.420%
2026-02-04	31.5000	31.5000	28.8500	30.3000	-4.567%	79	1,492	+83.168%
2026-02-03	34.3000	34.3000	31.7500	31.7500	-6.618%	28	1,433	+74.803%
2026-02-02	34.0300	34.5600	34.0000	34.0000	+2.194%	10	1,434	+63.235%
2026-01-30	34.5600	34.5600	33.2700	33.2700	-4.834%	7	1,435	+66.817%
2026-01-29	33.6000	34.9600	33.4000	34.9600	-5.514%	13	1,434	+58.753%
2026-01-28	37.0000	37.0000	37.0000	37.0000	+3.497%	15	1,422	+50.000%
2026-01-27	34.0000	35.7500	34.0000	35.7500	+2.878%	6	1,422	+55.245%
2026-01-26	34.0000	34.7500	33.2000	34.7500	+3.762%	111	1,423	+59.712%
2026-01-23	32.2500	33.7000	32.2500	33.4900	+0.965%	230	1,529	+65.721%
2026-01-22	33.1800	33.2700	33.1700	33.1700	+3.012%	5	1,399	+67.320%
2026-01-21	30.8000	32.2000	30.6800	32.2000	+5.643%	3	1,398	+72.360%
2026-01-20	32.0500	32.0500	29.9400	30.4800	-8.468%	115	1,396	+82.087%
2026-01-16	35.0000	35.0000	33.1000	33.3000	-2.059%	752	1,558	+66.667%
2026-01-15	34.5000	34.6500	34.0000	34.0000	+6.084%	92	1,558	+63.235%
2026-01-14	33.5000	33.8900	32.0500	32.0500	-7.637%	79	1,583	+73.167%
2026-01-13	34.2500	35.2500	34.1000	34.7000	-0.857%	208	1,513	+59.942%
2026-01-12	34.5000	35.7200	34.0000	35.0000	+1.332%	293	1,562	+58.571%
2026-01-09	33.6000	35.2500	33.6000	34.5400	+4.193%	125	1,469	+60.683%
2026-01-08	34.2500	34.2500	33.1500	33.1500	-5.984%	81	1,515	+67.421%
2026-01-07	34.6000	35.3100	34.6000	35.2600	+2.949%	39	1,464	+57.402%
2026-01-06	34.7500	34.7500	33.2500	34.2500	+3.788%	255	1,488	+62.044%
2026-01-05	33.5000	33.5000	32.9500	33.0000	+5.029%	177	1,459	+68.182%
2026-01-02	33.6300	33.6300	31.4200	31.4200	-3.025%	472	1,459	+76.639%
2025-12-31	33.0000	33.0000	32.4000	32.4000	-2.965%	34	1,030	+71.296%
2025-12-30	34.5000	34.9000	33.3900	33.3900	-1.504%	28	1,030	+66.217%
2025-12-29	33.5500	34.0000	33.5000	33.9000	-2.446%	37	1,057	+63.717%
2025-12-26	35.0500	35.2500	34.7500	34.7500	-0.714%	60	1,027	+59.712%
2025-12-24	34.4500	35.0000	34.4500	35.0000	+1.744%	19	1,039	+58.571%
2025-12-23	33.5000	34.7500	33.5000	34.4000	+0.909%	107	1,039	+61.337%
2025-12-22	35.7500	35.7500	33.5200	34.0900	+4.571%	38	1,032	+62.804%
2025-12-19	33.3500	33.3500	32.6000	32.6000	+2.451%	13	1,055	+70.245%
2025-12-18	32.0500	32.7000	31.5000	31.8200	+5.890%	17	1,063	+74.419%
2025-12-17	31.8300	31.8300	29.9500	30.0500	-5.055%	17	1,062	+84.692%
2025-12-16	31.8500	31.8500	31.3000	31.6500	-2.615%	9	1,054	+75.355%
2025-12-15	33.2300	33.2500	32.0500	32.5000	+0.619%	68	1,054	+70.769%
2025-12-12	35.0000	35.0000	31.9400	32.3000	-8.369%	117	1,015	+71.827%
2025-12-11	34.7000	35.2500	34.2500	35.2500	-2.083%	103	951	+57.447%
2025-12-10	34.7200	36.5500	34.7200	36.0000	+2.857%	147	955	+54.167%
2025-12-09	35.0000	35.0000	35.0000	35.0000	-1.408%	5	1,039	+58.571%
2025-12-08	36.4700	36.4700	34.4500	35.5000	-0.560%	190	1,034	+56.338%
2025-12-05	36.0500	36.3700	35.7000	35.7000	+1.565%	10	923	+55.462%
2025-12-04	35.1100	35.1500	35.1100	35.1500	+1.006%	3	918	+57.895%
2025-12-03	35.1500	35.1500	34.8000	34.8000	-2.110%	64	918	+59.483%
2025-12-02	35.3500	35.5500	35.3500	35.5500	+4.528%	30	918	+56.118%
2025-12-01	34.0000	34.1500	33.2000	34.0100	-0.845%	16	914	+63.187%
2025-11-28	34.5000	34.5000	33.5800	34.3000	+0.469%	12	906	+61.808%
2025-11-26	32.9000	34.5000	32.9000	34.1400	+6.688%	1,603	2,038	+62.566%
2025-11-25	30.7500	32.4600	30.7500	32.0000	+4.918%	4	2,038	+73.438%
2025-11-24	30.5000	30.5000	30.5000	30.5000	+4.238%	8	2,037	+81.967%
2025-11-21	27.9500	29.8000	26.0000	29.2600	+0.897%	1,782	2,035	+89.679%
2025-11-20	33.2600	35.1600	27.5000	29.0000	0.000%	346	0	+91.379%