Dark

TQQQ20280121C30
TQQQ Jan 21 2028 30.00 Call (TQQQ280121C00030000)
option OPRA

EOD

Aug 10, 2026

48.07+2.277%(+1.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	48.6400	48.6400	48.0700	48.0700	+2.277%	2	3,306	0.000%
2026-08-06	46.5800	47.0000	46.5800	47.0000	-4.335%	38	3,306	+2.277%
2026-08-04	45.9500	49.3000	45.9500	49.1300	+14.978%	67	3,369	-2.158%
2026-08-03	41.5000	42.7300	41.5000	42.7300	+6.030%	44	3,396	+12.497%
2026-07-31	40.8500	40.8500	39.0000	40.3000	+4.269%	20	3,369	+19.280%
2026-07-30	38.0000	38.6500	37.3000	38.6500	+14.859%	21	3,371	+24.373%
2026-07-29	36.1000	37.4000	33.6500	33.6500	-11.261%	91	3,382	+42.853%
2026-07-28	37.8100	38.0000	35.6500	37.9200	-3.389%	36	3,329	+26.767%
2026-07-27	40.2000	40.2000	38.3000	39.2500	-0.254%	46	3,307	+22.471%
2026-07-24	40.0000	41.2500	39.3500	39.3500	-6.532%	21	3,261	+22.160%
2026-07-23	41.2000	42.1000	41.2000	42.1000	-8.973%	6	3,241	+14.181%
2026-07-22	46.1000	46.2500	46.1000	46.2500	-0.216%	36	3,240	+3.935%
2026-07-21	45.0400	46.3500	45.0400	46.3500	+5.341%	6	3,211	+3.711%
2026-07-20	44.6000	45.1100	44.0000	44.0000	+1.617%	9	3,213	+9.250%
2026-07-17	42.6700	43.6500	41.5000	43.3000	-3.240%	341	3,219	+11.016%
2026-07-16	46.9900	46.9900	44.7500	44.7500	-4.989%	338	3,200	+7.419%
2026-07-15	47.1000	47.1000	47.1000	47.1000	-4.268%	4	2,895	+2.059%
2026-07-14	49.2000	49.2000	49.2000	49.2000	+3.361%	4	2,891	-2.297%
2026-07-13	47.0500	47.6000	47.0500	47.6000	-8.462%	5	2,895	+0.987%
2026-07-10	52.0000	52.0000	52.0000	52.0000	+5.157%	5	2,890	-7.558%
2026-07-09	50.0000	50.0000	49.4500	49.4500	+7.500%	10	2,899	-2.791%
2026-07-08	45.3000	46.4000	44.6000	46.0000	0.000%	38	2,899	+4.500%
2026-07-07	48.5800	48.5800	46.0000	46.0000	-8.000%	73	2,893	+4.500%
2026-07-02	52.9000	52.9000	46.7000	50.0000	-3.288%	74	2,820	-3.860%
2026-07-01	52.8900	52.9500	51.7000	51.7000	-7.181%	15	2,820	-7.021%
2026-06-30	53.2500	55.8500	53.2500	55.7000	+7.425%	48	2,814	-13.698%
2026-06-29	50.0500	51.9000	46.5000	51.8500	+10.791%	68	2,792	-7.290%
2026-06-26	46.8200	49.5000	46.8000	46.8000	-4.392%	36	2,766	+2.714%
2026-06-25	51.0000	51.1500	47.9000	48.9500	+2.728%	155	2,751	-1.798%
2026-06-24	51.3500	51.3500	47.2000	47.6500	-4.317%	72	2,723	+0.881%
2026-06-23	51.1100	51.9000	49.8000	49.8000	-11.936%	153	2,670	-3.474%
2026-06-22	56.5500	56.5500	56.5500	56.5500	-0.963%	4	2,589	-14.996%
2026-06-18	57.1000	57.1000	57.1000	57.1000	+10.982%	4	2,634	-15.814%
2026-06-17	54.8000	54.8000	51.4500	51.4500	-7.464%	23	2,634	-6.569%
2026-06-16	58.5000	58.5500	55.6000	55.6000	-4.303%	62	2,634	-13.543%
2026-06-15	57.9500	58.1000	57.5200	58.1000	+10.899%	12	2,568	-17.263%
2026-06-12	51.0000	52.3900	50.8300	52.3900	+4.259%	90	2,568	-8.246%
2026-06-11	47.0000	50.2500	45.2000	50.2500	+11.667%	45	2,568	-4.338%
2026-06-10	46.9500	49.1000	44.5000	45.0000	-6.348%	47	2,587	+6.822%
2026-06-09	51.0000	51.0000	43.9000	48.0500	-5.969%	48	2,579	+0.042%
2026-06-08	50.5000	52.7600	50.5000	51.1000	+6.237%	51	2,549	-5.930%
2026-06-05	55.6500	55.6500	48.1000	48.1000	-17.778%	62	2,522	-0.062%
2026-06-04	56.8500	59.5200	56.8500	58.5000	-2.500%	60	2,484	-17.829%
2026-06-03	60.0000	60.7000	59.4200	60.0000	-1.510%	20	2,439	-19.883%
2026-06-02	58.1500	60.9200	58.1500	60.9200	+5.307%	3	2,437	-21.093%
2026-06-01	57.8500	57.8500	57.8500	57.8500	+0.609%	4	2,437	-16.906%
2026-05-29	58.1000	58.5500	57.5000	57.5000	-0.104%	23	2,441	-16.400%
2026-05-28	55.5000	57.7700	55.5000	57.5600	+4.313%	34	2,459	-16.487%
2026-05-27	53.9200	55.1800	53.9200	55.1800	+0.602%	12	2,487	-12.885%
2026-05-26	53.9800	55.4000	53.9800	54.8500	+5.908%	33	2,479	-12.361%
2026-05-22	51.7000	52.9300	51.7000	51.7900	+3.539%	27	2,497	-7.183%
2026-05-21	46.6000	50.8500	46.6000	50.0200	+2.605%	179	2,521	-3.898%
2026-05-20	48.7500	48.7500	48.7500	48.7500	+3.175%	1	2,521	-1.395%
2026-05-19	45.5500	47.2500	45.5000	47.2500	-0.735%	5	2,653	+1.735%
2026-05-18	47.6000	47.6000	47.6000	47.6000	-6.281%	1	2,653	+0.987%
2026-05-15	49.7900	50.7900	48.9400	50.7900	-2.514%	14	2,653	-5.355%
2026-05-14	52.8000	55.5000	52.1000	52.1000	+0.696%	6	2,666	-7.735%
2026-05-13	49.2400	51.8000	49.2000	51.7400	+9.064%	22	2,670	-7.093%
2026-05-12	49.6000	49.6000	47.4400	47.4400	-7.071%	16	2,670	+1.328%
2026-05-11	49.8500	51.8000	49.8500	51.0500	+1.896%	36	2,670	-5.837%
2026-05-08	47.5000	50.3500	47.5000	50.1000	+11.210%	242	2,639	-4.052%
2026-05-07	46.8500	47.5500	45.0500	45.0500	-0.836%	113	2,562	+6.704%
2026-05-06	43.0500	45.5000	43.0500	45.4300	+9.207%	52	2,518	+5.811%
2026-05-05	41.0500	42.4300	41.0500	41.6000	+4.026%	37	2,529	+15.553%
2026-05-04	40.2400	40.8300	38.2000	39.9900	+0.050%	28	2,556	+20.205%
2026-05-01	39.5000	40.2500	39.5000	39.9700	+5.797%	115	2,519	+20.265%
2026-04-30	36.2600	37.8000	36.2600	37.7800	+4.915%	26	2,519	+27.237%
2026-04-29	36.2000	36.4700	36.0100	36.0100	+1.237%	21	2,546	+33.491%
2026-04-28	36.1000	36.2100	35.5700	35.5700	-4.638%	5	2,555	+35.142%
2026-04-27	37.3100	38.0000	36.5000	37.3000	-0.666%	18	2,555	+28.874%
2026-04-24	37.5000	37.6700	37.0000	37.5500	+3.046%	19	2,563	+28.016%
2026-04-23	35.8000	36.4400	35.5800	36.4400	+3.083%	9	2,556	+31.915%
2026-04-22	34.4900	35.5200	34.4900	35.3500	+7.447%	69	2,564	+35.983%
2026-04-21	33.2500	33.2500	32.9000	32.9000	-1.850%	21	2,580	+46.109%
2026-04-20	33.1000	34.0200	32.7700	33.5200	-1.988%	31	2,580	+43.407%
2026-04-17	32.6000	34.4500	32.6000	34.2000	+6.047%	76	2,587	+40.556%
2026-04-16	32.2200	32.7700	31.7400	32.2500	+2.381%	44	2,642	+49.054%
2026-04-15	29.9500	31.5000	29.8600	31.5000	+7.877%	120	2,658	+52.603%
2026-04-14	28.5000	29.2300	28.2000	29.2000	+8.148%	46	2,749	+64.623%
2026-04-13	25.4400	27.0000	25.4000	27.0000	+5.469%	33	2,753	+78.037%
2026-04-10	26.3000	26.5500	25.6000	25.6000	-0.775%	14	2,746	+87.773%
2026-04-09	25.0000	25.8400	24.8800	25.8000	+3.823%	57	2,748	+86.318%
2026-04-08	25.0000	25.7200	24.0000	24.8500	+15.581%	131	2,793	+93.441%
2026-04-07	20.8000	21.9000	20.5000	21.5000	-1.961%	45	2,893	+123.581%
2026-04-06	21.9500	22.0500	21.6000	21.9300	+2.381%	160	2,861	+119.197%
2026-04-02	19.6500	21.4200	19.2500	21.4200	+0.328%	96	2,853	+124.416%
2026-04-01	21.0000	21.8800	20.7500	21.3500	+5.536%	447	2,853	+125.152%
2026-03-31	18.6000	20.2300	18.4000	20.2300	+19.000%	345	3,151	+137.617%
2026-03-30	18.0000	18.4500	16.8700	17.0000	-5.556%	169	2,839	+182.765%
2026-03-27	19.3000	19.3000	17.9500	18.0000	-10.000%	168	2,758	+167.056%
2026-03-26	21.2500	21.2500	19.9600	20.0000	-11.308%	163	2,622	+140.350%
2026-03-25	22.4300	22.7500	22.3500	22.5500	+3.204%	17	2,582	+113.171%
2026-03-24	21.6500	22.4700	21.5700	21.8500	-5.819%	73	2,579	+120.000%
2026-03-23	23.3000	23.3100	22.8000	23.2000	+7.907%	22	2,576	+107.198%
2026-03-20	22.1700	22.6900	21.4200	21.5000	-10.417%	24	2,562	+123.581%
2026-03-19	22.4500	24.0000	22.4500	24.0000	-0.826%	46	2,539	+100.292%
2026-03-18	26.2800	26.2800	24.2000	24.2000	-4.612%	263	2,526	+98.636%
2026-03-17	25.3700	25.3700	25.3700	25.3700	+2.505%	1	2,424	+89.476%
2026-03-16	24.9300	24.9300	24.7500	24.7500	+5.319%	5	2,424	+94.222%
2026-03-13	24.0000	25.2000	23.3500	23.5000	-4.355%	34	2,419	+104.553%
2026-03-12	24.5800	25.8500	24.5700	24.5700	-6.400%	12	2,407	+95.645%
2026-03-11	26.8000	26.9000	25.7500	26.2500	+0.191%	9	2,400	+83.124%
2026-03-10	26.0000	26.2000	26.0000	26.2000	+6.939%	5	2,394	+83.473%
2026-03-09	24.4400	24.5000	24.3900	24.5000	-4.297%	6	2,391	+96.204%
2026-03-06	25.1000	25.7500	25.0900	25.6000	-2.625%	9	2,385	+87.773%
2026-03-05	26.9000	26.9000	25.5900	26.2900	-4.191%	159	2,376	+82.845%
2026-03-04	27.0000	27.5000	27.0000	27.4400	+7.188%	4	2,245	+75.182%
2026-03-03	25.1000	25.8500	23.8500	25.6000	-5.009%	55	2,245	+87.773%
2026-03-02	25.9300	28.6500	25.7500	26.9500	+0.560%	91	2,199	+78.367%
2026-02-27	26.5000	26.8000	26.1200	26.8000	+1.132%	42	2,118	+79.366%
2026-02-26	27.3000	27.3000	25.9500	26.5000	-3.951%	6	2,080	+81.396%
2026-02-25	27.5900	27.5900	27.5900	27.5900	+3.722%	1	2,079	+74.230%
2026-02-24	26.5400	26.6000	26.5400	26.6000	+4.642%	2	2,079	+80.714%
2026-02-23	25.4200	25.4200	25.4200	25.4200	-0.587%	2	2,080	+89.103%
2026-02-19	26.0500	26.0500	25.5000	25.5700	-1.350%	8	2,080	+87.994%
2026-02-18	25.9200	25.9200	25.9200	25.9200	+0.660%	1	2,072	+85.455%
2026-02-17	24.9500	26.0000	24.2500	25.7500	+0.941%	13	2,071	+86.680%
2026-02-13	25.3200	26.0000	24.7600	25.5100	-4.636%	48	2,048	+88.436%
2026-02-12	26.6500	26.7500	26.1500	26.7500	-0.261%	8	2,048	+79.701%
2026-02-06	25.4500	27.1000	25.4500	26.8200	+4.155%	13	2,040	+79.232%
2026-02-05	25.2500	25.8100	25.2500	25.7500	-2.091%	14	2,039	+86.680%
2026-02-04	27.7000	27.7000	26.0000	26.3000	-7.719%	10	2,034	+82.776%
2026-02-03	29.3500	29.3500	28.1700	28.5000	-6.680%	8	2,024	+68.667%
2026-01-30	30.5400	30.5400	30.5400	30.5400	-1.261%	1	2,019	+57.400%
2026-01-29	33.0700	33.0700	29.8900	30.9300	-7.256%	32	2,018	+55.415%
2026-01-28	33.3700	33.3700	33.3500	33.3500	+4.219%	2	1,995	+44.138%
2026-01-27	32.0000	32.0000	32.0000	32.0000	+3.226%	10	1,994	+50.219%
2026-01-26	30.5000	31.0000	30.2000	31.0000	+5.085%	16	2,004	+55.065%
2026-01-22	30.2500	30.5000	29.5000	29.5000	+6.729%	151	2,018	+62.949%
2026-01-21	28.9500	28.9500	27.5000	27.6400	+0.145%	909	2,017	+73.915%
2026-01-20	28.6500	28.6500	27.6000	27.6000	-9.300%	11	1,458	+74.167%
2026-01-16	30.9400	31.0800	30.2500	30.4300	-1.201%	154	1,320	+57.969%
2026-01-15	31.0000	31.3000	30.7500	30.8000	+1.818%	430	1,320	+56.071%
2026-01-14	30.5300	30.5300	30.2500	30.2500	-2.576%	5	1,451	+58.909%
2026-01-13	32.0000	32.0000	30.9500	31.0500	-1.927%	12	1,450	+54.815%
2026-01-12	31.6600	31.6600	31.6600	31.6600	+0.508%	1	1,452	+51.832%
2026-01-09	30.6500	31.5000	30.5300	31.5000	+3.995%	5	1,452	+52.603%
2026-01-08	30.2900	30.2900	30.2900	30.2900	-2.132%	10	1,455	+58.699%
2026-01-07	30.7800	30.9500	30.7800	30.9500	+2.450%	3	1,445	+55.315%
2026-01-06	30.1700	30.5600	30.1700	30.2100	+2.407%	42	1,445	+59.119%
2026-01-05	29.8200	30.1800	29.5000	29.5000	+3.509%	14	1,431	+62.949%
2026-01-02	30.0000	30.0000	28.4700	28.5000	-3.390%	11	1,431	+68.667%
2025-12-31	30.0000	30.0000	29.5000	29.5000	-3.658%	6	1,416	+62.949%
2025-12-30	30.6200	30.6200	30.6200	30.6200	-3.407%	5	1,416	+56.989%
2025-12-29	31.2000	31.7000	31.0000	31.7000	+0.635%	12	1,411	+51.640%
2025-12-26	31.4600	31.5000	31.4600	31.5000	+4.132%	10	1,399	+52.603%
2025-12-24	31.1500	31.1500	30.2500	30.2500	-3.200%	6	1,400	+58.909%
2025-12-23	31.0000	31.2500	31.0000	31.2500	-0.951%	2	1,400	+53.824%
2025-12-22	31.5500	31.5500	31.5500	31.5500	+6.086%	2	1,401	+52.361%
2025-12-19	29.3700	29.7400	29.3700	29.7400	+10.148%	131	1,401	+61.634%
2025-12-17	27.7600	28.4900	27.0000	27.0000	-7.944%	25	1,331	+78.037%
2025-12-15	29.4500	29.4500	28.9300	29.3300	-0.441%	54	1,319	+63.894%
2025-12-12	30.6500	30.6500	29.4600	29.4600	-7.938%	11	1,319	+63.170%
2025-12-11	31.1300	32.0000	31.1300	32.0000	-2.141%	2	1,316	+50.219%
2025-12-10	32.7000	32.7000	32.7000	32.7000	+1.996%	3	1,316	+47.003%
2025-12-09	32.0000	32.0600	32.0000	32.0600	+1.263%	5	1,316	+49.938%
2025-12-08	32.1500	32.1500	31.6600	31.6600	-3.328%	33	1,319	+51.832%
2025-12-05	34.5000	34.5000	32.7500	32.7500	+3.476%	4	1,305	+46.779%
2025-12-04	31.0800	32.4000	31.0800	31.6500	-1.586%	54	1,305	+51.880%
2025-12-03	31.3500	32.8200	31.2500	32.1600	+0.062%	4	1,295	+49.471%
2025-12-02	32.2200	32.2200	32.1400	32.1400	+5.968%	161	1,293	+49.564%
2025-12-01	30.9900	30.9900	30.3300	30.3300	-0.557%	6	1,353	+58.490%
2025-11-26	30.1300	30.5000	30.1300	30.5000	+0.826%	3	1,352	+57.607%
2025-11-25	27.4200	30.2500	27.4200	30.2500	+5.035%	33	1,352	+58.909%
2025-11-24	28.8000	28.8000	28.8000	28.8000	+13.699%	11	1,351	+66.910%
2025-11-21	26.4100	26.6300	25.3300	25.3300	+0.676%	7	1,351	+89.775%
2025-11-20	29.8700	29.8700	25.1500	25.1600	0.000%	18	0	+91.057%