Dark

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

EOD

Oct 1, 2026

51.95+3.900%(+1.95)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	50.8000	52.0500	50.8000	51.9500	+3.900%	18	3,910	0.000%
2026-09-28	50.0000	50.8300	49.2000	50.0000	-5.123%	41	3,919	+3.900%
2026-09-25	52.7000	52.7000	52.7000	52.7000	+2.930%	4	3,907	-1.423%
2026-09-24	50.7500	51.2000	50.5500	51.2000	+0.887%	84	3,907	+1.465%
2026-09-23	53.0400	53.0400	50.7500	50.7500	-3.718%	18	3,831	+2.365%
2026-09-22	52.8500	52.8500	52.7000	52.7100	+3.252%	10	3,847	-1.442%
2026-09-21	48.0000	51.0500	46.0000	51.0500	+12.445%	64	3,849	+1.763%
2026-09-18	44.5000	45.4000	44.5000	45.4000	+9.662%	9	3,900	+14.427%
2026-09-16	41.8000	41.8000	40.7500	41.4000	+0.242%	38	3,903	+25.483%
2026-09-15	41.5000	41.5000	41.3000	41.3000	-2.824%	310	3,898	+25.787%
2026-09-14	42.1000	42.9500	41.5000	42.5000	-2.478%	19	3,590	+22.235%
2026-09-11	44.9500	44.9500	43.5800	43.5800	-0.955%	3	3,584	+19.206%
2026-09-10	42.8800	44.0000	42.6600	44.0000	-3.930%	219	3,584	+18.068%
2026-09-08	44.8500	45.8000	44.8500	45.8000	+0.439%	12	3,365	+13.428%
2026-09-04	45.6000	45.6000	45.6000	45.6000	+2.610%	2	3,361	+13.925%
2026-09-03	44.1800	44.4400	44.1800	44.4400	+3.397%	8	3,361	+16.899%
2026-09-02	42.7500	42.9800	42.7500	42.9800	+0.210%	20	3,363	+20.870%
2026-09-01	43.1500	43.1500	42.8500	42.8900	-3.618%	9	3,343	+21.124%
2026-08-31	45.0000	45.0000	44.5000	44.5000	-1.440%	11	3,334	+16.742%
2026-08-28	46.7200	47.6000	45.1500	45.1500	-2.757%	37	3,326	+15.061%
2026-08-27	46.4300	46.4300	46.4300	46.4300	+5.571%	1	3,324	+11.889%
2026-08-26	44.1200	44.1200	43.9800	43.9800	+2.998%	3	3,324	+18.122%
2026-08-24	43.9800	43.9800	42.5000	42.7000	-3.546%	8	3,323	+21.663%
2026-08-20	44.9500	44.9500	44.2700	44.2700	-5.809%	55	3,320	+17.348%
2026-08-19	45.9000	47.0000	45.9000	47.0000	+0.535%	10	3,275	+10.532%
2026-08-18	46.7500	46.7500	46.7500	46.7500	-6.049%	4	3,285	+11.123%
2026-08-17	50.1000	50.5600	49.7600	49.7600	-2.047%	12	3,285	+4.401%
2026-08-13	50.1500	50.8000	50.0500	50.8000	+3.992%	9	3,296	+2.264%
2026-08-12	48.8900	48.8900	48.3900	48.8500	+1.623%	7	3,305	+6.346%
2026-08-10	48.6400	48.6400	48.0700	48.0700	+2.277%	2	3,306	+8.072%
2026-08-06	46.5800	47.0000	46.5800	47.0000	-4.335%	38	3,306	+10.532%
2026-08-04	45.9500	49.3000	45.9500	49.1300	+14.978%	67	3,369	+5.740%
2026-08-03	41.5000	42.7300	41.5000	42.7300	+6.030%	44	3,396	+21.577%
2026-07-31	40.8500	40.8500	39.0000	40.3000	+4.269%	20	3,369	+28.908%
2026-07-30	38.0000	38.6500	37.3000	38.6500	+14.859%	21	3,371	+34.411%
2026-07-29	36.1000	37.4000	33.6500	33.6500	-11.261%	91	3,382	+54.383%
2026-07-28	37.8100	38.0000	35.6500	37.9200	-3.389%	36	3,329	+36.999%
2026-07-27	40.2000	40.2000	38.3000	39.2500	-0.254%	46	3,307	+32.357%
2026-07-24	40.0000	41.2500	39.3500	39.3500	-6.532%	21	3,261	+32.020%
2026-07-23	41.2000	42.1000	41.2000	42.1000	-8.973%	6	3,241	+23.397%
2026-07-22	46.1000	46.2500	46.1000	46.2500	-0.216%	36	3,240	+12.324%
2026-07-21	45.0400	46.3500	45.0400	46.3500	+5.341%	6	3,211	+12.082%
2026-07-20	44.6000	45.1100	44.0000	44.0000	+1.617%	9	3,213	+18.068%
2026-07-17	42.6700	43.6500	41.5000	43.3000	-3.240%	341	3,219	+19.977%
2026-07-16	46.9900	46.9900	44.7500	44.7500	-4.989%	338	3,200	+16.089%
2026-07-15	47.1000	47.1000	47.1000	47.1000	-4.268%	4	2,895	+10.297%
2026-07-14	49.2000	49.2000	49.2000	49.2000	+3.361%	4	2,891	+5.589%
2026-07-13	47.0500	47.6000	47.0500	47.6000	-8.462%	5	2,895	+9.139%
2026-07-10	52.0000	52.0000	52.0000	52.0000	+5.157%	5	2,890	-0.096%
2026-07-09	50.0000	50.0000	49.4500	49.4500	+7.500%	10	2,899	+5.056%
2026-07-08	45.3000	46.4000	44.6000	46.0000	0.000%	38	2,899	+12.935%
2026-07-07	48.5800	48.5800	46.0000	46.0000	-8.000%	73	2,893	+12.935%
2026-07-02	52.9000	52.9000	46.7000	50.0000	-3.288%	74	2,820	+3.900%
2026-07-01	52.8900	52.9500	51.7000	51.7000	-7.181%	15	2,820	+0.484%
2026-06-30	53.2500	55.8500	53.2500	55.7000	+7.425%	48	2,814	-6.732%
2026-06-29	50.0500	51.9000	46.5000	51.8500	+10.791%	68	2,792	+0.193%
2026-06-26	46.8200	49.5000	46.8000	46.8000	-4.392%	36	2,766	+11.004%
2026-06-25	51.0000	51.1500	47.9000	48.9500	+2.728%	155	2,751	+6.129%
2026-06-24	51.3500	51.3500	47.2000	47.6500	-4.317%	72	2,723	+9.024%
2026-06-23	51.1100	51.9000	49.8000	49.8000	-11.936%	153	2,670	+4.317%
2026-06-22	56.5500	56.5500	56.5500	56.5500	-0.963%	4	2,589	-8.134%
2026-06-18	57.1000	57.1000	57.1000	57.1000	+10.982%	4	2,634	-9.019%
2026-06-17	54.8000	54.8000	51.4500	51.4500	-7.464%	23	2,634	+0.972%
2026-06-16	58.5000	58.5500	55.6000	55.6000	-4.303%	62	2,634	-6.565%
2026-06-15	57.9500	58.1000	57.5200	58.1000	+10.899%	12	2,568	-10.585%
2026-06-12	51.0000	52.3900	50.8300	52.3900	+4.259%	90	2,568	-0.840%
2026-06-11	47.0000	50.2500	45.2000	50.2500	+11.667%	45	2,568	+3.383%
2026-06-10	46.9500	49.1000	44.5000	45.0000	-6.348%	47	2,587	+15.444%
2026-06-09	51.0000	51.0000	43.9000	48.0500	-5.969%	48	2,579	+8.117%
2026-06-08	50.5000	52.7600	50.5000	51.1000	+6.237%	51	2,549	+1.663%
2026-06-05	55.6500	55.6500	48.1000	48.1000	-17.778%	62	2,522	+8.004%
2026-06-04	56.8500	59.5200	56.8500	58.5000	-2.500%	60	2,484	-11.197%
2026-06-03	60.0000	60.7000	59.4200	60.0000	-1.510%	20	2,439	-13.417%
2026-06-02	58.1500	60.9200	58.1500	60.9200	+5.307%	3	2,437	-14.724%
2026-06-01	57.8500	57.8500	57.8500	57.8500	+0.609%	4	2,437	-10.199%
2026-05-29	58.1000	58.5500	57.5000	57.5000	-0.104%	23	2,441	-9.652%
2026-05-28	55.5000	57.7700	55.5000	57.5600	+4.313%	34	2,459	-9.746%
2026-05-27	53.9200	55.1800	53.9200	55.1800	+0.602%	12	2,487	-5.854%
2026-05-26	53.9800	55.4000	53.9800	54.8500	+5.908%	33	2,479	-5.287%
2026-05-22	51.7000	52.9300	51.7000	51.7900	+3.539%	27	2,497	+0.309%
2026-05-21	46.6000	50.8500	46.6000	50.0200	+2.605%	179	2,521	+3.858%
2026-05-20	48.7500	48.7500	48.7500	48.7500	+3.175%	1	2,521	+6.564%
2026-05-19	45.5500	47.2500	45.5000	47.2500	-0.735%	5	2,653	+9.947%
2026-05-18	47.6000	47.6000	47.6000	47.6000	-6.281%	1	2,653	+9.139%
2026-05-15	49.7900	50.7900	48.9400	50.7900	-2.514%	14	2,653	+2.284%
2026-05-14	52.8000	55.5000	52.1000	52.1000	+0.696%	6	2,666	-0.288%
2026-05-13	49.2400	51.8000	49.2000	51.7400	+9.064%	22	2,670	+0.406%
2026-05-12	49.6000	49.6000	47.4400	47.4400	-7.071%	16	2,670	+9.507%
2026-05-11	49.8500	51.8000	49.8500	51.0500	+1.896%	36	2,670	+1.763%
2026-05-08	47.5000	50.3500	47.5000	50.1000	+11.210%	242	2,639	+3.693%
2026-05-07	46.8500	47.5500	45.0500	45.0500	-0.836%	113	2,562	+15.316%
2026-05-06	43.0500	45.5000	43.0500	45.4300	+9.207%	52	2,518	+14.352%
2026-05-05	41.0500	42.4300	41.0500	41.6000	+4.026%	37	2,529	+24.880%
2026-05-04	40.2400	40.8300	38.2000	39.9900	+0.050%	28	2,556	+29.907%
2026-05-01	39.5000	40.2500	39.5000	39.9700	+5.797%	115	2,519	+29.972%
2026-04-30	36.2600	37.8000	36.2600	37.7800	+4.915%	26	2,519	+37.507%
2026-04-29	36.2000	36.4700	36.0100	36.0100	+1.237%	21	2,546	+44.265%
2026-04-28	36.1000	36.2100	35.5700	35.5700	-4.638%	5	2,555	+46.050%
2026-04-27	37.3100	38.0000	36.5000	37.3000	-0.666%	18	2,555	+39.276%
2026-04-24	37.5000	37.6700	37.0000	37.5500	+3.046%	19	2,563	+38.349%
2026-04-23	35.8000	36.4400	35.5800	36.4400	+3.083%	9	2,556	+42.563%
2026-04-22	34.4900	35.5200	34.4900	35.3500	+7.447%	69	2,564	+46.959%
2026-04-21	33.2500	33.2500	32.9000	32.9000	-1.850%	21	2,580	+57.903%
2026-04-20	33.1000	34.0200	32.7700	33.5200	-1.988%	31	2,580	+54.982%
2026-04-17	32.6000	34.4500	32.6000	34.2000	+6.047%	76	2,587	+51.901%
2026-04-16	32.2200	32.7700	31.7400	32.2500	+2.381%	44	2,642	+61.085%
2026-04-15	29.9500	31.5000	29.8600	31.5000	+7.877%	120	2,658	+64.921%
2026-04-14	28.5000	29.2300	28.2000	29.2000	+8.148%	46	2,749	+77.911%
2026-04-13	25.4400	27.0000	25.4000	27.0000	+5.469%	33	2,753	+92.407%
2026-04-10	26.3000	26.5500	25.6000	25.6000	-0.775%	14	2,746	+102.930%
2026-04-09	25.0000	25.8400	24.8800	25.8000	+3.823%	57	2,748	+101.357%
2026-04-08	25.0000	25.7200	24.0000	24.8500	+15.581%	131	2,793	+109.054%
2026-04-07	20.8000	21.9000	20.5000	21.5000	-1.961%	45	2,893	+141.628%
2026-04-06	21.9500	22.0500	21.6000	21.9300	+2.381%	160	2,861	+136.890%
2026-04-02	19.6500	21.4200	19.2500	21.4200	+0.328%	96	2,853	+142.530%
2026-04-01	21.0000	21.8800	20.7500	21.3500	+5.536%	447	2,853	+143.326%
2026-03-31	18.6000	20.2300	18.4000	20.2300	+19.000%	345	3,151	+156.797%
2026-03-30	18.0000	18.4500	16.8700	17.0000	-5.556%	169	2,839	+205.588%
2026-03-27	19.3000	19.3000	17.9500	18.0000	-10.000%	168	2,758	+188.611%
2026-03-26	21.2500	21.2500	19.9600	20.0000	-11.308%	163	2,622	+159.750%
2026-03-25	22.4300	22.7500	22.3500	22.5500	+3.204%	17	2,582	+130.377%
2026-03-24	21.6500	22.4700	21.5700	21.8500	-5.819%	73	2,579	+137.757%
2026-03-23	23.3000	23.3100	22.8000	23.2000	+7.907%	22	2,576	+123.922%
2026-03-20	22.1700	22.6900	21.4200	21.5000	-10.417%	24	2,562	+141.628%
2026-03-19	22.4500	24.0000	22.4500	24.0000	-0.826%	46	2,539	+116.458%
2026-03-18	26.2800	26.2800	24.2000	24.2000	-4.612%	263	2,526	+114.669%
2026-03-17	25.3700	25.3700	25.3700	25.3700	+2.505%	1	2,424	+104.769%
2026-03-16	24.9300	24.9300	24.7500	24.7500	+5.319%	5	2,424	+109.899%
2026-03-13	24.0000	25.2000	23.3500	23.5000	-4.355%	34	2,419	+121.064%
2026-03-12	24.5800	25.8500	24.5700	24.5700	-6.400%	12	2,407	+111.437%
2026-03-11	26.8000	26.9000	25.7500	26.2500	+0.191%	9	2,400	+97.905%
2026-03-10	26.0000	26.2000	26.0000	26.2000	+6.939%	5	2,394	+98.282%
2026-03-09	24.4400	24.5000	24.3900	24.5000	-4.297%	6	2,391	+112.041%
2026-03-06	25.1000	25.7500	25.0900	25.6000	-2.625%	9	2,385	+102.930%
2026-03-05	26.9000	26.9000	25.5900	26.2900	-4.191%	159	2,376	+97.604%
2026-03-04	27.0000	27.5000	27.0000	27.4400	+7.188%	4	2,245	+89.322%
2026-03-03	25.1000	25.8500	23.8500	25.6000	-5.009%	55	2,245	+102.930%
2026-03-02	25.9300	28.6500	25.7500	26.9500	+0.560%	91	2,199	+92.764%
2026-02-27	26.5000	26.8000	26.1200	26.8000	+1.132%	42	2,118	+93.843%
2026-02-26	27.3000	27.3000	25.9500	26.5000	-3.951%	6	2,080	+96.038%
2026-02-25	27.5900	27.5900	27.5900	27.5900	+3.722%	1	2,079	+88.293%
2026-02-24	26.5400	26.6000	26.5400	26.6000	+4.642%	2	2,079	+95.301%
2026-02-23	25.4200	25.4200	25.4200	25.4200	-0.587%	2	2,080	+104.367%
2026-02-19	26.0500	26.0500	25.5000	25.5700	-1.350%	8	2,080	+103.168%
2026-02-18	25.9200	25.9200	25.9200	25.9200	+0.660%	1	2,072	+100.424%
2026-02-17	24.9500	26.0000	24.2500	25.7500	+0.941%	13	2,071	+101.748%
2026-02-13	25.3200	26.0000	24.7600	25.5100	-4.636%	48	2,048	+103.646%
2026-02-12	26.6500	26.7500	26.1500	26.7500	-0.261%	8	2,048	+94.206%
2026-02-06	25.4500	27.1000	25.4500	26.8200	+4.155%	13	2,040	+93.699%
2026-02-05	25.2500	25.8100	25.2500	25.7500	-2.091%	14	2,039	+101.748%
2026-02-04	27.7000	27.7000	26.0000	26.3000	-7.719%	10	2,034	+97.529%
2026-02-03	29.3500	29.3500	28.1700	28.5000	-6.680%	8	2,024	+82.281%
2026-01-30	30.5400	30.5400	30.5400	30.5400	-1.261%	1	2,019	+70.105%
2026-01-29	33.0700	33.0700	29.8900	30.9300	-7.256%	32	2,018	+67.960%
2026-01-28	33.3700	33.3700	33.3500	33.3500	+4.219%	2	1,995	+55.772%
2026-01-27	32.0000	32.0000	32.0000	32.0000	+3.226%	10	1,994	+62.344%
2026-01-26	30.5000	31.0000	30.2000	31.0000	+5.085%	16	2,004	+67.581%
2026-01-22	30.2500	30.5000	29.5000	29.5000	+6.729%	151	2,018	+76.102%
2026-01-21	28.9500	28.9500	27.5000	27.6400	+0.145%	909	2,017	+87.952%
2026-01-20	28.6500	28.6500	27.6000	27.6000	-9.300%	11	1,458	+88.225%
2026-01-16	30.9400	31.0800	30.2500	30.4300	-1.201%	154	1,320	+70.720%
2026-01-15	31.0000	31.3000	30.7500	30.8000	+1.818%	430	1,320	+68.669%
2026-01-14	30.5300	30.5300	30.2500	30.2500	-2.576%	5	1,451	+71.736%
2026-01-13	32.0000	32.0000	30.9500	31.0500	-1.927%	12	1,450	+67.311%
2026-01-12	31.6600	31.6600	31.6600	31.6600	+0.508%	1	1,452	+64.087%
2026-01-09	30.6500	31.5000	30.5300	31.5000	+3.995%	5	1,452	+64.921%
2026-01-08	30.2900	30.2900	30.2900	30.2900	-2.132%	10	1,455	+71.509%
2026-01-07	30.7800	30.9500	30.7800	30.9500	+2.450%	3	1,445	+67.851%
2026-01-06	30.1700	30.5600	30.1700	30.2100	+2.407%	42	1,445	+71.963%
2026-01-05	29.8200	30.1800	29.5000	29.5000	+3.509%	14	1,431	+76.102%
2026-01-02	30.0000	30.0000	28.4700	28.5000	-3.390%	11	1,431	+82.281%
2025-12-31	30.0000	30.0000	29.5000	29.5000	-3.658%	6	1,416	+76.102%
2025-12-30	30.6200	30.6200	30.6200	30.6200	-3.407%	5	1,416	+69.660%
2025-12-29	31.2000	31.7000	31.0000	31.7000	+0.635%	12	1,411	+63.880%
2025-12-26	31.4600	31.5000	31.4600	31.5000	+4.132%	10	1,399	+64.921%
2025-12-24	31.1500	31.1500	30.2500	30.2500	-3.200%	6	1,400	+71.736%
2025-12-23	31.0000	31.2500	31.0000	31.2500	-0.951%	2	1,400	+66.240%
2025-12-22	31.5500	31.5500	31.5500	31.5500	+6.086%	2	1,401	+64.659%
2025-12-19	29.3700	29.7400	29.3700	29.7400	+10.148%	131	1,401	+74.681%
2025-12-17	27.7600	28.4900	27.0000	27.0000	-7.944%	25	1,331	+92.407%
2025-12-15	29.4500	29.4500	28.9300	29.3300	-0.441%	54	1,319	+77.122%
2025-12-12	30.6500	30.6500	29.4600	29.4600	-7.938%	11	1,319	+76.341%
2025-12-11	31.1300	32.0000	31.1300	32.0000	-2.141%	2	1,316	+62.344%
2025-12-10	32.7000	32.7000	32.7000	32.7000	+1.996%	3	1,316	+58.869%
2025-12-09	32.0000	32.0600	32.0000	32.0600	+1.263%	5	1,316	+62.040%
2025-12-08	32.1500	32.1500	31.6600	31.6600	-3.328%	33	1,319	+64.087%
2025-12-05	34.5000	34.5000	32.7500	32.7500	+3.476%	4	1,305	+58.626%
2025-12-04	31.0800	32.4000	31.0800	31.6500	-1.586%	54	1,305	+64.139%
2025-12-03	31.3500	32.8200	31.2500	32.1600	+0.062%	4	1,295	+61.536%
2025-12-02	32.2200	32.2200	32.1400	32.1400	+5.968%	161	1,293	+61.637%
2025-12-01	30.9900	30.9900	30.3300	30.3300	-0.557%	6	1,353	+71.283%
2025-11-26	30.1300	30.5000	30.1300	30.5000	+0.826%	3	1,352	+70.328%
2025-11-25	27.4200	30.2500	27.4200	30.2500	+5.035%	33	1,352	+71.736%
2025-11-24	28.8000	28.8000	28.8000	28.8000	+13.699%	11	1,351	+80.382%
2025-11-21	26.4100	26.6300	25.3300	25.3300	+0.676%	7	1,351	+105.093%
2025-11-20	29.8700	29.8700	25.1500	25.1600	0.000%	18	0	+106.479%