Dark

TQQQ20280121C27.5
TQQQ Jan 21 2028 27.50 Call (TQQQ280121C00027500)
option OPRA

EOD

Aug 10, 2026

49.81-1.151%(-0.58)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	49.8100	49.8100	49.8100	49.8100	-1.151%	4	4,404	0.000%
2026-08-05	50.3900	50.3900	50.3900	50.3900	-0.533%	2	4,400	-1.151%
2026-08-04	50.6600	50.6600	50.6600	50.6600	+21.896%	1	4,402	-1.678%
2026-07-31	39.9000	41.5600	39.9000	41.5600	+3.770%	2	4,403	+19.851%
2026-07-30	40.2500	40.2500	40.0500	40.0500	+11.250%	3	4,403	+24.370%
2026-07-29	36.9500	36.9500	36.0000	36.0000	-6.905%	3	4,403	+38.361%
2026-07-28	38.6700	38.6700	38.6700	38.6700	-0.463%	1	4,401	+28.808%
2026-07-27	43.0000	43.0000	38.8500	38.8500	-8.481%	5	4,402	+28.211%
2026-07-24	42.5000	42.5000	42.4500	42.4500	-1.233%	3	4,405	+17.338%
2026-07-17	42.9800	42.9800	42.9800	42.9800	-7.808%	2	4,402	+15.891%
2026-07-16	45.0000	47.5000	45.0000	46.6200	-7.316%	4	4,404	+6.843%
2026-07-15	50.3000	50.3000	50.3000	50.3000	+0.100%	1	4,405	-0.974%
2026-07-14	50.0000	50.2500	50.0000	50.2500	+2.134%	3	4,405	-0.876%
2026-07-13	49.2000	49.2000	49.2000	49.2000	-6.818%	1	4,405	+1.240%
2026-07-10	52.8000	52.8000	52.8000	52.8000	+1.538%	1	4,405	-5.663%
2026-07-09	52.0000	52.0000	52.0000	52.0000	+11.040%	1	4,406	-4.212%
2026-07-08	46.8300	46.8300	46.8300	46.8300	-6.265%	12	4,406	+6.363%
2026-07-07	48.2500	49.9600	47.0000	49.9600	-4.838%	5	4,418	-0.300%
2026-07-06	52.5000	52.5000	52.5000	52.5000	+6.340%	28	4,420	-5.124%
2026-07-02	49.5000	49.5000	49.3700	49.3700	-10.236%	21	4,434	+0.891%
2026-06-29	55.0000	55.0000	55.0000	55.0000	+8.332%	1	4,434	-9.436%
2026-06-26	50.8000	50.8000	49.9900	50.7700	-1.187%	70	4,433	-1.891%
2026-06-25	52.3000	52.3000	51.3800	51.3800	+0.745%	20	4,447	-3.056%
2026-06-24	52.1500	52.2000	50.5000	51.0000	-11.688%	6	4,447	-2.333%
2026-06-22	57.7500	57.7500	57.7500	57.7500	-1.869%	2	4,448	-13.749%
2026-06-15	59.6000	59.6000	58.8500	58.8500	+12.095%	8	4,458	-15.361%
2026-06-12	52.5000	52.5000	52.5000	52.5000	+8.921%	5	4,458	-5.124%
2026-06-11	48.2000	48.2000	48.2000	48.2000	-1.753%	2	4,458	+3.340%
2026-06-09	52.0000	52.0000	45.4100	49.0600	-9.483%	7	4,458	+1.529%
2026-06-08	54.2000	54.2000	54.2000	54.2000	+5.612%	1	4,454	-8.100%
2026-06-05	57.1000	57.1000	51.3200	51.3200	-13.820%	22	4,455	-2.942%
2026-06-04	58.7800	59.5500	58.7800	59.5500	-3.874%	21	4,457	-16.356%
2026-06-03	62.2600	62.2600	61.9500	61.9500	+1.308%	2	4,477	-19.596%
2026-06-02	61.1500	61.1500	61.1500	61.1500	+2.292%	1	4,478	-18.545%
2026-05-29	59.7800	59.7800	59.7800	59.7800	+5.339%	1	4,479	-16.678%
2026-05-27	57.2700	57.2700	56.7300	56.7500	-1.732%	17	4,480	-12.229%
2026-05-26	55.6500	57.7500	55.6500	57.7500	+6.550%	127	4,481	-13.749%
2026-05-22	54.2000	54.2000	54.2000	54.2000	+3.042%	10	4,483	-8.100%
2026-05-21	51.0000	52.6500	51.0000	52.6000	+1.388%	58	4,473	-5.304%
2026-05-20	50.7500	51.8800	49.5000	51.8800	+12.294%	57	4,473	-3.990%
2026-05-19	46.2000	46.2000	46.2000	46.2000	-9.801%	3	4,463	+7.814%
2026-05-15	51.0000	52.4500	51.0000	51.2200	-6.293%	232	4,463	-2.753%
2026-05-14	54.5000	55.2500	54.0000	54.6600	+5.623%	358	4,453	-8.873%
2026-05-13	51.0000	51.7500	51.0000	51.7500	+6.045%	121	4,396	-3.749%
2026-05-12	51.0000	51.2500	48.8000	48.8000	-7.312%	63	4,396	+2.070%
2026-05-11	52.1000	52.6500	51.9000	52.6500	+1.936%	248	4,396	-5.394%
2026-05-08	48.4000	52.0000	48.4000	51.6500	+7.604%	333	4,311	-3.562%
2026-05-07	47.7500	48.2500	47.7500	48.0000	+3.226%	201	4,294	+3.771%
2026-05-06	45.0000	47.1400	45.0000	46.5000	+5.204%	241	4,193	+7.118%
2026-05-05	42.1500	44.5000	42.1500	44.2000	+6.506%	152	4,155	+12.692%
2026-05-04	42.2000	42.2000	41.5000	41.5000	-0.120%	100	4,054	+20.024%
2026-05-01	41.5000	42.0000	41.2500	41.5500	+4.266%	351	3,831	+19.880%
2026-04-30	38.5000	39.8600	38.0000	39.8500	+4.183%	313	3,831	+24.994%
2026-04-29	38.0500	38.2500	37.7500	38.2500	+2.000%	61	3,677	+30.222%
2026-04-28	37.0000	37.5000	35.5500	37.5000	-3.846%	46	3,681	+32.827%
2026-04-24	37.5000	39.4500	37.5000	39.0000	+6.849%	104	3,646	+27.718%
2026-04-23	37.0000	37.6000	36.5000	36.5000	-0.950%	248	3,662	+36.466%
2026-04-22	36.2500	37.0000	35.9300	36.8500	+6.657%	172	3,689	+35.170%
2026-04-21	35.7500	36.0000	34.5500	34.5500	-1.847%	68	3,858	+44.168%
2026-04-20	35.5000	35.5000	34.5000	35.2000	-1.012%	55	3,858	+41.506%
2026-04-17	35.2500	35.9500	35.2500	35.5600	+5.363%	97	3,897	+40.073%
2026-04-16	33.5500	34.1400	33.5000	33.7500	+2.118%	26	3,947	+47.585%
2026-04-15	31.6000	33.2500	31.6000	33.0500	+7.201%	24	3,971	+50.711%
2026-04-14	29.3500	30.8500	29.3500	30.8300	+8.748%	19	3,991	+61.563%
2026-04-13	26.9000	28.3500	26.5300	28.3500	+3.279%	22	4,007	+75.697%
2026-04-10	27.2300	27.4500	27.2300	27.4500	+0.402%	3	4,027	+81.457%
2026-04-09	27.3400	27.3400	27.3400	27.3400	+3.170%	1	4,028	+82.187%
2026-04-08	26.4500	26.5000	26.1000	26.5000	+14.669%	33	4,028	+87.962%
2026-04-06	23.0500	23.5500	22.7100	23.1100	+2.483%	12	4,051	+115.534%
2026-04-02	20.8000	22.5500	20.8000	22.5500	-1.528%	16	4,052	+120.887%
2026-04-01	20.9000	23.2500	20.9000	22.9000	+5.287%	17	4,052	+117.511%
2026-03-31	19.7000	21.7500	19.5700	21.7500	+17.251%	57	4,056	+129.011%
2026-03-30	19.1000	19.2000	17.7800	18.5500	-4.134%	58	4,034	+168.518%
2026-03-27	20.8500	20.8500	19.3500	19.3500	-10.167%	82	4,028	+157.416%
2026-03-26	22.2000	22.2500	21.5000	21.5400	-9.305%	30	4,001	+131.244%
2026-03-25	23.7200	24.0500	23.6500	23.7500	+1.323%	10	3,979	+109.726%
2026-03-24	23.3000	23.5800	23.0000	23.4400	-7.168%	120	3,974	+112.500%
2026-03-23	23.9500	25.2500	23.9500	25.2500	+9.926%	47	3,967	+97.267%
2026-03-20	23.7500	24.7200	22.9700	22.9700	-6.130%	56	3,967	+116.848%
2026-03-19	24.0000	24.4700	24.0000	24.4700	-5.885%	23	3,952	+103.555%
2026-03-18	26.6000	26.6000	26.0000	26.0000	-1.515%	3	3,959	+91.577%
2026-03-17	28.0000	28.0000	26.3900	26.4000	+0.457%	7	3,959	+88.674%
2026-03-16	26.0900	26.3400	26.0900	26.2800	+4.868%	69	3,959	+89.536%
2026-03-13	26.4400	27.3500	24.9900	25.0600	-4.715%	23	3,963	+98.763%
2026-03-12	26.3000	26.3000	26.3000	26.3000	-8.362%	2	3,950	+89.392%
2026-03-11	28.7000	28.7000	28.7000	28.7000	+4.668%	1	3,952	+73.554%
2026-03-10	27.6000	28.0200	27.4200	27.4200	+6.610%	6	3,952	+81.656%
2026-03-09	25.4700	25.7200	25.0000	25.7200	-5.267%	26	3,951	+93.663%
2026-03-06	27.4000	27.4000	26.9800	27.1500	-0.367%	4	3,969	+83.462%
2026-03-05	27.1000	27.2500	27.1000	27.2500	-0.981%	4	3,968	+82.789%
2026-03-03	25.6700	27.5200	25.2000	27.5200	-0.506%	17	3,965	+80.996%
2026-02-27	26.9400	27.6600	26.9400	27.6600	-0.682%	21	3,963	+80.080%
2026-02-26	27.8500	27.8500	27.8500	27.8500	-5.625%	1	3,961	+78.851%
2026-02-25	29.7600	29.7600	29.5100	29.5100	+8.095%	3	3,959	+68.790%
2026-02-23	27.3000	27.3000	27.3000	27.3000	-4.211%	1	3,959	+82.454%
2026-02-18	28.5000	28.5000	28.5000	28.5000	+11.415%	1	3,958	+74.772%
2026-02-17	25.8000	26.0800	25.5800	25.5800	-8.708%	21	3,958	+94.722%
2026-02-13	27.2000	28.0200	26.9300	28.0200	+3.471%	7	3,946	+77.766%
2026-02-12	27.6800	27.6800	27.0800	27.0800	-1.527%	25	3,946	+83.936%
2026-02-06	27.5000	27.5000	27.5000	27.5000	+3.774%	1	3,945	+81.127%
2026-02-05	26.4500	27.5000	26.4500	26.5000	-7.666%	12	3,944	+87.962%
2026-02-04	29.0000	29.0000	27.4000	28.7000	-3.529%	21	3,938	+73.554%
2026-02-03	30.0000	30.0000	29.7500	29.7500	-10.094%	7	3,919	+67.429%
2026-02-02	32.0000	33.0900	32.0000	33.0900	+4.220%	35	3,912	+50.529%
2026-01-30	32.5000	32.5000	31.1000	31.7500	-1.121%	40	3,885	+56.882%
2026-01-29	34.0000	34.0000	32.1100	32.1100	-7.862%	34	3,915	+55.123%
2026-01-28	35.0000	35.0000	34.7500	34.8500	+2.500%	36	3,885	+42.927%
2026-01-27	33.0500	34.0000	33.0500	34.0000	+3.501%	7	3,866	+46.500%
2026-01-26	32.0000	32.8500	32.0000	32.8500	+3.302%	23	3,873	+51.629%
2026-01-23	31.8000	32.3500	31.7900	31.8000	+1.274%	147	3,892	+56.635%
2026-01-22	31.3400	31.4000	31.1300	31.4000	+1.290%	148	3,897	+58.631%
2026-01-21	30.3500	31.1000	29.7000	31.0000	+7.826%	66	3,884	+60.677%
2026-01-20	30.0000	30.5000	28.4500	28.7500	-9.477%	1,401	3,931	+73.252%
2026-01-16	33.5000	33.5000	31.5500	31.7600	-1.672%	741	5,526	+56.832%
2026-01-15	32.6000	32.6000	32.3000	32.3000	+4.870%	555	5,526	+54.211%
2026-01-14	32.2500	32.2500	30.6400	30.8000	-8.605%	89	5,993	+61.721%
2026-01-12	33.7500	33.7500	33.7000	33.7000	+1.967%	5	5,987	+47.804%
2026-01-09	33.1000	33.8500	32.9500	33.0500	+5.456%	688	5,982	+50.711%
2026-01-08	31.3400	31.3400	31.3400	31.3400	-5.030%	1	6,019	+58.934%
2026-01-07	32.7300	33.0000	32.7300	33.0000	+2.326%	4	6,019	+50.939%
2026-01-06	31.8200	32.2500	31.8200	32.2500	+2.057%	271	6,021	+54.450%
2026-01-05	31.6800	31.8500	31.3200	31.6000	+4.463%	10	6,020	+57.627%
2026-01-02	33.7000	33.7000	29.6000	30.2500	-4.934%	20	6,020	+64.661%
2025-12-31	31.8200	31.8200	31.8200	31.8200	-2.002%	2	6,011	+56.537%
2025-12-30	32.3500	32.9000	31.6500	32.4700	-0.399%	10	6,011	+53.403%
2025-12-29	31.9000	32.6000	31.9000	32.6000	-1.984%	3	6,008	+52.791%
2025-12-24	33.1000	33.2600	33.0000	33.2600	+1.588%	4	6,010	+49.759%
2025-12-23	32.9000	32.9000	32.5500	32.7400	+2.794%	3	6,010	+52.138%
2025-12-22	32.5500	32.5500	31.8500	31.8500	+0.283%	12	6,010	+56.389%
2025-12-19	31.0000	31.7600	30.7500	31.7600	+3.017%	10	6,020	+56.832%
2025-12-18	30.4000	30.8300	29.7800	30.8300	+6.604%	13	6,021	+61.563%
2025-12-17	30.4100	30.7300	28.8500	28.9200	-5.180%	41	6,020	+72.234%
2025-12-16	30.2800	30.5000	29.5500	30.5000	-0.813%	89	5,994	+63.311%
2025-12-15	30.8900	32.1000	30.5000	30.7500	-1.914%	12	5,919	+61.984%
2025-12-12	33.1500	33.2200	30.7100	31.3500	-6.696%	70	5,911	+58.884%
2025-12-10	33.6000	33.6000	33.6000	33.6000	+0.448%	1	5,924	+48.244%
2025-12-08	33.6200	33.6200	32.9000	33.4500	-1.906%	29	5,924	+48.909%
2025-12-05	34.1000	34.1000	34.1000	34.1000	+1.791%	3	5,913	+46.070%
2025-12-04	32.8500	33.9500	32.8500	33.5000	+0.752%	130	5,916	+48.687%
2025-12-03	33.5000	33.5000	33.2500	33.2500	+0.302%	2	5,920	+49.805%
2025-12-02	34.0000	34.0000	33.1500	33.1500	+1.221%	20	5,920	+50.256%
2025-12-01	32.8000	32.8500	32.5500	32.7500	-0.244%	205	5,924	+52.092%
2025-11-28	32.2600	32.8300	32.2600	32.8300	+2.915%	433	5,991	+51.721%
2025-11-26	31.8200	32.0000	31.3000	31.9000	+7.227%	406	5,945	+56.144%
2025-11-25	28.8500	30.1500	28.8500	29.7500	+3.478%	41	5,945	+67.429%
2025-11-24	29.0000	29.0000	28.5000	28.7500	+5.505%	806	5,948	+73.252%
2025-11-21	26.5300	28.4000	25.0300	27.2500	+2.830%	122	5,950	+82.789%
2025-11-20	29.7500	31.7500	26.5000	26.5000	0.000%	39	0	+87.962%