Dark

TQQQ20280121C35
TQQQ Jan 21 2028 35.00 Call (TQQQ280121C00035000)
option OPRA

EOD

Aug 10, 2026

45.35+1.910%(+0.85)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	45.2400	45.5000	44.8800	45.3500	+1.910%	76	1,970	0.000%
2026-08-07	44.5000	44.9100	44.5000	44.5000	+2.299%	22	1,945	+1.910%
2026-08-06	42.1000	43.7400	42.1000	43.5000	-2.247%	79	1,945	+4.253%
2026-08-05	47.0000	47.0000	44.5000	44.5000	-2.176%	87	1,946	+1.910%
2026-08-04	41.5000	46.0000	41.5000	45.4900	+15.165%	117	1,971	-0.308%
2026-08-03	37.5000	39.5000	37.5000	39.5000	+11.268%	20	1,936	+14.810%
2026-07-31	37.0000	37.5000	34.8000	35.5000	+1.865%	136	1,936	+27.746%
2026-07-30	35.0000	35.5000	34.5000	34.8500	+0.086%	19	1,836	+30.129%
2026-07-29	33.8000	34.8200	31.3300	34.8200	+0.898%	52	1,840	+30.241%
2026-07-28	32.7500	35.4600	32.4000	34.5100	-5.452%	74	1,835	+31.411%
2026-07-27	36.5000	36.5000	36.5000	36.5000	-5.195%	5	1,763	+24.247%
2026-07-24	38.5000	38.5000	38.5000	38.5000	-0.259%	5	1,758	+17.792%
2026-07-23	39.7000	39.7000	38.4500	38.6000	-11.244%	32	1,758	+17.487%
2026-07-21	41.2000	43.4900	41.2000	43.4900	+8.725%	7	1,732	+4.277%
2026-07-20	42.0000	42.0000	40.0000	40.0000	-4.762%	30	1,739	+13.375%
2026-07-17	39.0000	42.0000	39.0000	42.0000	0.000%	32	1,729	+7.976%
2026-07-16	43.0000	43.5000	42.0000	42.0000	-6.667%	62	1,779	+7.976%
2026-07-15	45.0000	45.0000	45.0000	45.0000	+1.124%	5	1,723	+0.778%
2026-07-14	44.5000	44.5000	44.5000	44.5000	-3.261%	1	1,718	+1.910%
2026-07-13	46.0000	46.0000	46.0000	46.0000	-3.158%	5	1,718	-1.413%
2026-07-10	46.0000	47.5000	46.0000	47.5000	+1.064%	20	1,713	-4.526%
2026-07-09	45.5000	47.0000	45.5000	47.0000	+8.046%	65	1,718	-3.511%
2026-07-08	43.0000	43.7500	41.7500	43.5000	-2.945%	37	1,728	+4.253%
2026-07-07	42.5800	44.8200	42.5800	44.8200	-9.455%	3	1,713	+1.183%
2026-07-01	49.5000	49.5000	49.5000	49.5000	+11.111%	4	1,710	-8.384%
2026-06-26	44.5500	44.5500	44.5500	44.5500	-3.005%	1	1,707	+1.796%
2026-06-25	45.9300	45.9300	45.9300	45.9300	+4.672%	1	1,706	-1.263%
2026-06-24	46.7000	46.7000	43.8800	43.8800	-6.339%	12	1,706	+3.350%
2026-06-23	47.0000	47.0000	46.8000	46.8500	-12.035%	53	1,754	-3.202%
2026-06-18	53.2600	53.2600	53.2600	53.2600	+2.423%	2	1,707	-14.852%
2026-06-16	54.3000	54.3000	52.0000	52.0000	-6.222%	5	1,707	-12.788%
2026-06-15	55.2400	55.4500	55.2400	55.4500	+16.247%	72	1,707	-18.215%
2026-06-11	42.0000	47.7000	42.0000	47.7000	+7.191%	55	1,707	-4.927%
2026-06-10	44.5000	44.5000	44.5000	44.5000	-0.135%	22	1,706	+1.910%
2026-06-09	48.1900	48.1900	41.4000	44.5600	-9.943%	5	1,706	+1.773%
2026-06-08	49.4800	49.4800	49.4800	49.4800	+8.747%	20	1,702	-8.347%
2026-06-05	51.0000	51.0000	45.5000	45.5000	-17.870%	18	1,702	-0.330%
2026-06-04	55.4000	55.4000	55.4000	55.4000	+1.372%	1	1,714	-18.141%
2026-06-01	54.5000	54.6500	54.4400	54.6500	-0.365%	3	1,715	-17.017%
2026-05-29	54.8500	55.1300	54.8500	54.8500	+1.952%	7	1,717	-17.320%
2026-05-28	53.8000	53.8000	53.8000	53.8000	+5.078%	2	1,717	-15.706%
2026-05-27	52.0000	52.0000	51.2000	51.2000	-2.197%	8	1,717	-11.426%
2026-05-26	51.4000	52.3500	51.4000	52.3500	+6.619%	2	1,722	-13.372%
2026-05-22	49.1600	49.1600	48.6500	49.1000	+5.933%	5	1,722	-7.637%
2026-05-21	46.3500	46.3500	46.3500	46.3500	+0.216%	1	1,717	-2.157%
2026-05-20	45.6500	46.2500	45.6500	46.2500	+9.519%	6	1,717	-1.946%
2026-05-19	43.8100	45.0000	42.2300	42.2300	-5.144%	18	1,725	+7.388%
2026-05-18	45.7100	45.7100	44.5200	44.5200	-4.258%	10	1,725	+1.864%
2026-05-15	46.5000	46.5000	46.5000	46.5000	-5.102%	1	1,725	-2.473%
2026-05-14	48.6300	49.3400	48.6300	49.0000	+3.594%	16	1,706	-7.449%
2026-05-13	47.5000	47.5000	47.0500	47.3000	+5.345%	144	1,715	-4.123%
2026-05-12	46.0000	46.0000	44.9000	44.9000	-4.529%	2	1,715	+1.002%
2026-05-11	46.7900	47.2000	46.7900	47.0300	+2.574%	142	1,715	-3.572%
2026-05-08	45.0000	46.3800	45.0000	45.8500	+5.112%	11	1,757	-1.091%
2026-05-07	43.0200	43.6200	43.0200	43.6200	+5.617%	4	1,759	+3.966%
2026-05-06	40.0300	41.5000	40.0000	41.3000	+6.170%	19	1,758	+9.806%
2026-05-05	38.4000	38.9000	37.6200	38.9000	+7.251%	127	1,758	+16.581%
2026-05-04	36.8200	36.8200	36.0500	36.2700	+0.750%	5	1,779	+25.034%
2026-05-01	35.0300	36.6500	35.0300	36.0000	+2.012%	29	1,768	+25.972%
2026-04-30	32.7200	35.2900	32.5500	35.2900	+7.102%	28	1,768	+28.507%
2026-04-29	33.0000	33.0000	32.0500	32.9500	-3.992%	4	1,771	+37.633%
2026-04-27	33.7500	34.3200	33.7500	34.3200	+1.388%	103	1,771	+32.139%
2026-04-24	33.5500	34.3300	33.3900	33.8500	+7.290%	410	1,671	+33.973%
2026-04-23	32.7100	33.0200	31.5500	31.5500	-2.923%	65	1,675	+43.740%
2026-04-22	32.5000	32.5000	32.5000	32.5000	+7.973%	2	1,616	+39.538%
2026-04-21	31.4000	31.4000	30.1000	30.1000	-0.922%	44	1,615	+50.664%
2026-04-20	29.9400	30.3800	29.9400	30.3800	-0.524%	34	1,615	+49.276%
2026-04-17	30.5000	31.4300	30.2200	30.5400	+5.238%	83	1,581	+48.494%
2026-04-16	28.2700	29.9000	28.2700	29.0200	+5.489%	145	1,644	+56.272%
2026-04-15	26.8000	27.7800	26.8000	27.5100	+5.402%	1,163	1,681	+64.849%
2026-04-14	25.1500	26.1000	25.1500	26.1000	+9.205%	43	2,655	+73.755%
2026-04-13	22.1900	25.2000	22.1900	23.9000	+3.151%	132	2,663	+89.749%
2026-04-10	23.4000	23.7500	22.7000	23.1700	+0.739%	114	2,736	+95.727%
2026-04-09	22.1900	23.0000	21.8500	23.0000	+3.371%	18	2,782	+97.174%
2026-04-08	22.9200	23.0200	21.0000	22.2500	+19.881%	144	2,769	+103.820%
2026-04-07	18.4700	18.5600	17.9800	18.5600	-2.367%	14	2,731	+144.343%
2026-04-06	19.4900	20.0000	19.0100	19.0100	+1.658%	24	2,718	+138.559%
2026-04-02	18.0000	18.7500	17.9800	18.7000	+0.268%	108	2,610	+142.513%
2026-04-01	18.7000	19.2000	18.5500	18.6500	+7.555%	17	2,610	+143.164%
2026-03-31	15.9800	17.4500	15.6200	17.3400	+19.669%	115	2,616	+161.534%
2026-03-30	16.5000	16.5000	14.4900	14.4900	-9.438%	338	2,657	+212.974%
2026-03-27	17.0000	17.1000	15.7300	16.0000	-9.605%	165	2,601	+183.438%
2026-03-26	18.2500	18.2500	17.7000	17.7000	-8.669%	51	2,478	+156.215%
2026-03-24	20.0500	20.1000	19.1000	19.3800	-5.000%	1,117	2,431	+134.004%
2026-03-23	20.2800	20.8000	19.9200	20.4000	+9.091%	29	1,355	+122.304%
2026-03-20	20.0400	20.3500	18.3000	18.7000	-9.662%	152	1,340	+142.513%
2026-03-19	20.0000	20.7300	19.9200	20.7000	-4.828%	11	1,245	+119.082%
2026-03-18	22.0000	22.1000	21.7500	21.7500	-3.075%	56	1,238	+108.506%
2026-03-17	22.7500	22.7500	22.4400	22.4400	+3.553%	9	1,232	+102.094%
2026-03-16	22.0600	22.4000	21.6700	21.6700	+4.283%	372	1,233	+109.275%
2026-03-13	22.5000	22.5000	20.7200	20.7800	-3.349%	111	1,214	+118.239%
2026-03-12	21.7800	22.1800	21.5000	21.5000	-8.898%	7	1,112	+110.930%
2026-03-11	24.0700	24.0700	23.3700	23.6000	-2.961%	13	1,107	+92.161%
2026-03-10	24.1000	24.3200	24.1000	24.3200	+11.816%	12	1,102	+86.472%
2026-03-09	21.0000	21.7500	20.7700	21.7500	-4.731%	27	1,096	+108.506%
2026-03-06	22.0500	22.8300	22.0500	22.8300	-1.254%	4	1,094	+98.642%
2026-03-05	23.7200	24.0000	23.1200	23.1200	-4.778%	12	1,094	+96.151%
2026-03-04	22.7400	24.2800	22.7400	24.2800	+7.576%	10	1,102	+86.779%
2026-03-03	21.5900	22.5700	21.3600	22.5700	-4.161%	32	1,108	+100.930%
2026-03-02	23.3700	23.7900	23.0600	23.5500	+2.214%	20	1,080	+92.569%
2026-02-27	23.2900	23.7500	23.0400	23.0400	-4.000%	4	1,075	+96.832%
2026-02-26	24.0000	24.0000	24.0000	24.0000	-5.251%	2	1,071	+88.958%
2026-02-25	24.8000	25.9000	24.8000	25.3300	+7.787%	39	1,051	+79.037%
2026-02-24	23.5000	23.5000	23.5000	23.5000	+3.753%	50	1,051	+92.979%
2026-02-23	22.7000	23.9000	22.2700	22.6500	-3.617%	5	1,051	+100.221%
2026-02-20	23.5000	23.5000	23.5000	23.5000	+2.620%	2	1,049	+92.979%
2026-02-19	23.1500	23.1500	22.9000	22.9000	-3.335%	2	1,047	+98.035%
2026-02-18	24.0000	24.1300	23.6900	23.6900	+7.682%	15	1,046	+91.431%
2026-02-17	22.0700	22.6000	21.5000	22.0000	-7.290%	25	1,050	+106.136%
2026-02-13	22.9900	23.7300	22.7500	23.7300	+4.308%	24	1,032	+91.108%
2026-02-12	24.7500	25.0000	22.3400	22.7500	-9.363%	85	1,032	+99.341%
2026-02-11	24.4400	25.1000	24.4400	25.1000	+3.377%	12	978	+80.677%
2026-02-06	22.9300	24.3300	22.9300	24.2800	+8.538%	25	980	+86.779%
2026-02-05	23.8200	23.8200	22.0000	22.3700	-6.792%	56	978	+102.727%
2026-02-04	25.4700	25.4700	24.0000	24.0000	-4.837%	13	925	+88.958%
2026-02-03	26.0000	26.0000	25.0000	25.2200	-14.508%	22	915	+79.818%
2026-02-02	28.0000	29.5000	28.0000	29.5000	+8.456%	2	915	+53.729%
2026-01-30	27.6000	27.6000	27.0300	27.2000	-3.478%	13	915	+66.728%
2026-01-29	28.1800	28.1800	28.1800	28.1800	-7.607%	1	916	+60.930%
2026-01-28	30.5000	30.5000	30.5000	30.5000	+2.659%	3	924	+48.689%
2026-01-27	28.7000	29.7100	28.7000	29.7100	+10.037%	11	921	+52.642%
2026-01-22	27.0000	27.0000	27.0000	27.0000	-4.425%	1	921	+67.963%
2026-01-21	25.3900	28.2500	25.3900	28.2500	+13.454%	9	921	+60.531%
2026-01-20	26.0900	26.2000	24.6300	24.9000	-12.785%	160	920	+82.129%
2026-01-15	28.1100	28.5500	28.1100	28.5500	+7.452%	449	1,048	+58.844%
2026-01-14	26.5700	26.5700	26.5700	26.5700	-7.807%	2	1,114	+70.681%
2026-01-13	28.3900	28.8200	28.3800	28.8200	-0.277%	139	1,114	+57.356%
2026-01-12	28.9000	28.9000	28.9000	28.9000	-0.516%	2	1,003	+56.920%
2026-01-09	28.5000	29.0500	28.5000	29.0500	+6.293%	5	1,003	+56.110%
2026-01-08	27.3300	27.3300	27.3300	27.3300	-2.913%	20	1,005	+65.935%
2026-01-07	28.5000	28.5000	28.1500	28.1500	+1.332%	41	985	+61.101%
2026-01-06	27.4500	27.7800	27.4500	27.7800	+7.674%	8	952	+63.247%
2026-01-02	28.1500	28.1500	25.8000	25.8000	-4.444%	132	958	+75.775%
2025-12-31	26.2700	27.1000	26.2700	27.0000	-2.843%	38	900	+67.963%
2025-12-29	27.7900	27.7900	27.7900	27.7900	-1.419%	1	900	+63.188%
2025-12-26	28.1900	28.1900	28.1900	28.1900	-0.564%	1	899	+60.873%
2025-12-24	28.3500	28.3500	28.3500	28.3500	+4.113%	2	899	+59.965%
2025-12-22	27.2300	27.2300	27.2300	27.2300	+5.379%	4	899	+66.544%
2025-12-18	26.0000	26.0000	25.8400	25.8400	+5.902%	54	899	+75.503%
2025-12-17	26.0500	26.0500	24.4000	24.4000	-4.163%	6	900	+85.861%
2025-12-16	26.1100	26.1100	25.3000	25.4600	-3.267%	25	898	+78.123%
2025-12-15	26.4500	26.4900	26.2000	26.3200	-4.638%	97	897	+72.302%
2025-12-12	27.8000	27.8000	26.5000	27.6000	-4.167%	37	816	+64.312%
2025-12-11	28.8000	28.8000	28.8000	28.8000	-2.373%	3	797	+57.465%
2025-12-09	29.5500	29.5500	29.5000	29.5000	-1.830%	2	796	+53.729%
2025-12-08	30.0500	30.0500	30.0500	30.0500	+3.265%	4	796	+50.915%
2025-12-05	30.0000	30.0000	29.0000	29.1000	-1.020%	7	799	+55.842%
2025-12-04	29.4000	29.4000	29.4000	29.4000	+3.960%	4	803	+54.252%
2025-12-01	28.7000	28.7500	28.1000	28.2800	+1.000%	20	799	+60.361%
2025-11-28	27.8000	28.0000	27.8000	28.0000	+0.611%	3	791	+61.964%
2025-11-26	27.2500	27.8300	27.2500	27.8300	+9.567%	5	797	+62.954%
2025-11-24	24.3900	25.4000	24.2500	25.4000	+10.435%	14	797	+78.543%
2025-11-21	22.5000	23.0000	21.3700	23.0000	+0.131%	14	790	+97.174%
2025-11-20	24.6300	24.6300	22.9700	22.9700	0.000%	210	0	+97.431%