Dark

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

EOD

Oct 1, 2026

45.80-4.583%(-2.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	47.7900	47.7900	45.8000	45.8000	-4.583%	2	2,046	0.000%
2026-09-30	48.0000	48.0000	48.0000	48.0000	+3.784%	10	2,046	-4.583%
2026-09-29	46.2500	46.2500	46.2500	46.2500	-1.596%	1	2,056	-0.973%
2026-09-28	47.0000	47.0000	47.0000	47.0000	-3.590%	10	2,057	-2.553%
2026-09-25	48.5000	48.7500	47.5000	48.7500	+2.632%	41	2,047	-6.051%
2026-09-24	46.5000	47.6500	46.5000	47.5000	0.000%	34	2,058	-3.579%
2026-09-23	49.0000	49.0000	47.0000	47.5000	-2.584%	30	2,048	-3.579%
2026-09-22	47.5000	49.0000	47.5000	48.7600	+1.583%	62	2,050	-6.071%
2026-09-21	43.0000	48.1000	43.0000	48.0000	+14.286%	82	2,043	-4.583%
2026-09-18	42.0000	42.0000	42.0000	42.0000	+2.190%	15	2,061	+9.048%
2026-09-17	40.8800	41.1000	39.9000	41.1000	+10.070%	45	2,061	+11.436%
2026-09-16	39.1300	39.1300	37.3400	37.3400	-1.737%	5	2,066	+22.657%
2026-09-14	37.9700	38.0000	37.9700	38.0000	-7.990%	5	2,068	+20.526%
2026-09-11	41.0000	41.3000	41.0000	41.3000	+4.557%	11	2,066	+10.896%
2026-09-10	39.7700	40.5000	39.5000	39.5000	-5.162%	12	2,056	+15.949%
2026-09-09	41.0500	41.6500	41.0500	41.6500	-2.000%	3	2,046	+9.964%
2026-09-08	42.5000	42.5000	42.5000	42.5000	0.000%	1	2,045	+7.765%
2026-09-04	42.5000	42.5000	42.5000	42.5000	+1.626%	5	2,045	+7.765%
2026-09-03	40.6300	41.8200	40.6300	41.8200	+5.954%	14	2,045	+9.517%
2026-09-01	39.5000	40.5000	39.4700	39.4700	-4.892%	33	2,067	+16.037%
2026-08-31	41.6700	41.6700	41.5000	41.5000	-1.190%	28	2,064	+10.361%
2026-08-28	44.0000	44.0000	42.0000	42.0000	-2.326%	47	2,037	+9.048%
2026-08-27	41.5000	43.0000	41.5000	43.0000	+4.878%	50	2,002	+6.512%
2026-08-26	41.0000	41.0000	41.0000	41.0000	+2.500%	20	1,992	+11.707%
2026-08-25	41.2100	41.2100	40.0000	40.0000	+0.301%	25	1,996	+14.500%
2026-08-24	39.0100	39.8800	39.0100	39.8800	-3.462%	8	2,001	+14.845%
2026-08-21	41.2100	41.7400	41.1500	41.3100	+0.756%	5	1,994	+10.869%
2026-08-20	42.0000	42.0000	41.0000	41.0000	-4.228%	20	2,018	+11.707%
2026-08-19	42.5000	43.5500	42.5000	42.8100	-0.442%	39	2,013	+6.984%
2026-08-18	43.0000	43.0000	43.0000	43.0000	-7.706%	2	1,997	+6.512%
2026-08-17	47.5000	48.0500	46.2000	46.5900	-0.872%	49	1,998	-1.696%
2026-08-14	47.0000	47.0000	47.0000	47.0000	-1.879%	20	2,027	-2.553%
2026-08-13	46.5000	47.9000	46.4600	47.9000	+5.856%	108	2,007	-4.384%
2026-08-12	45.5000	46.0000	45.2000	45.2500	+4.023%	257	2,052	+1.215%
2026-08-11	44.5000	44.5000	43.4500	43.5000	-4.079%	25	1,990	+5.287%
2026-08-10	45.2400	45.5000	44.8800	45.3500	+1.910%	76	1,970	+0.992%
2026-08-07	44.5000	44.9100	44.5000	44.5000	+2.299%	22	1,945	+2.921%
2026-08-06	42.1000	43.7400	42.1000	43.5000	-2.247%	79	1,945	+5.287%
2026-08-05	47.0000	47.0000	44.5000	44.5000	-2.176%	87	1,946	+2.921%
2026-08-04	41.5000	46.0000	41.5000	45.4900	+15.165%	117	1,971	+0.681%
2026-08-03	37.5000	39.5000	37.5000	39.5000	+11.268%	20	1,936	+15.949%
2026-07-31	37.0000	37.5000	34.8000	35.5000	+1.865%	136	1,936	+29.014%
2026-07-30	35.0000	35.5000	34.5000	34.8500	+0.086%	19	1,836	+31.420%
2026-07-29	33.8000	34.8200	31.3300	34.8200	+0.898%	52	1,840	+31.534%
2026-07-28	32.7500	35.4600	32.4000	34.5100	-5.452%	74	1,835	+32.715%
2026-07-27	36.5000	36.5000	36.5000	36.5000	-5.195%	5	1,763	+25.479%
2026-07-24	38.5000	38.5000	38.5000	38.5000	-0.259%	5	1,758	+18.961%
2026-07-23	39.7000	39.7000	38.4500	38.6000	-11.244%	32	1,758	+18.653%
2026-07-21	41.2000	43.4900	41.2000	43.4900	+8.725%	7	1,732	+5.312%
2026-07-20	42.0000	42.0000	40.0000	40.0000	-4.762%	30	1,739	+14.500%
2026-07-17	39.0000	42.0000	39.0000	42.0000	0.000%	32	1,729	+9.048%
2026-07-16	43.0000	43.5000	42.0000	42.0000	-6.667%	62	1,779	+9.048%
2026-07-15	45.0000	45.0000	45.0000	45.0000	+1.124%	5	1,723	+1.778%
2026-07-14	44.5000	44.5000	44.5000	44.5000	-3.261%	1	1,718	+2.921%
2026-07-13	46.0000	46.0000	46.0000	46.0000	-3.158%	5	1,718	-0.435%
2026-07-10	46.0000	47.5000	46.0000	47.5000	+1.064%	20	1,713	-3.579%
2026-07-09	45.5000	47.0000	45.5000	47.0000	+8.046%	65	1,718	-2.553%
2026-07-08	43.0000	43.7500	41.7500	43.5000	-2.945%	37	1,728	+5.287%
2026-07-07	42.5800	44.8200	42.5800	44.8200	-9.455%	3	1,713	+2.187%
2026-07-01	49.5000	49.5000	49.5000	49.5000	+11.111%	4	1,710	-7.475%
2026-06-26	44.5500	44.5500	44.5500	44.5500	-3.005%	1	1,707	+2.806%
2026-06-25	45.9300	45.9300	45.9300	45.9300	+4.672%	1	1,706	-0.283%
2026-06-24	46.7000	46.7000	43.8800	43.8800	-6.339%	12	1,706	+4.376%
2026-06-23	47.0000	47.0000	46.8000	46.8500	-12.035%	53	1,754	-2.241%
2026-06-18	53.2600	53.2600	53.2600	53.2600	+2.423%	2	1,707	-14.007%
2026-06-16	54.3000	54.3000	52.0000	52.0000	-6.222%	5	1,707	-11.923%
2026-06-15	55.2400	55.4500	55.2400	55.4500	+16.247%	72	1,707	-17.403%
2026-06-11	42.0000	47.7000	42.0000	47.7000	+7.191%	55	1,707	-3.983%
2026-06-10	44.5000	44.5000	44.5000	44.5000	-0.135%	22	1,706	+2.921%
2026-06-09	48.1900	48.1900	41.4000	44.5600	-9.943%	5	1,706	+2.783%
2026-06-08	49.4800	49.4800	49.4800	49.4800	+8.747%	20	1,702	-7.437%
2026-06-05	51.0000	51.0000	45.5000	45.5000	-17.870%	18	1,702	+0.659%
2026-06-04	55.4000	55.4000	55.4000	55.4000	+1.372%	1	1,714	-17.329%
2026-06-01	54.5000	54.6500	54.4400	54.6500	-0.365%	3	1,715	-16.194%
2026-05-29	54.8500	55.1300	54.8500	54.8500	+1.952%	7	1,717	-16.500%
2026-05-28	53.8000	53.8000	53.8000	53.8000	+5.078%	2	1,717	-14.870%
2026-05-27	52.0000	52.0000	51.2000	51.2000	-2.197%	8	1,717	-10.547%
2026-05-26	51.4000	52.3500	51.4000	52.3500	+6.619%	2	1,722	-12.512%
2026-05-22	49.1600	49.1600	48.6500	49.1000	+5.933%	5	1,722	-6.721%
2026-05-21	46.3500	46.3500	46.3500	46.3500	+0.216%	1	1,717	-1.187%
2026-05-20	45.6500	46.2500	45.6500	46.2500	+9.519%	6	1,717	-0.973%
2026-05-19	43.8100	45.0000	42.2300	42.2300	-5.144%	18	1,725	+8.454%
2026-05-18	45.7100	45.7100	44.5200	44.5200	-4.258%	10	1,725	+2.875%
2026-05-15	46.5000	46.5000	46.5000	46.5000	-5.102%	1	1,725	-1.505%
2026-05-14	48.6300	49.3400	48.6300	49.0000	+3.594%	16	1,706	-6.531%
2026-05-13	47.5000	47.5000	47.0500	47.3000	+5.345%	144	1,715	-3.171%
2026-05-12	46.0000	46.0000	44.9000	44.9000	-4.529%	2	1,715	+2.004%
2026-05-11	46.7900	47.2000	46.7900	47.0300	+2.574%	142	1,715	-2.615%
2026-05-08	45.0000	46.3800	45.0000	45.8500	+5.112%	11	1,757	-0.109%
2026-05-07	43.0200	43.6200	43.0200	43.6200	+5.617%	4	1,759	+4.998%
2026-05-06	40.0300	41.5000	40.0000	41.3000	+6.170%	19	1,758	+10.896%
2026-05-05	38.4000	38.9000	37.6200	38.9000	+7.251%	127	1,758	+17.738%
2026-05-04	36.8200	36.8200	36.0500	36.2700	+0.750%	5	1,779	+26.275%
2026-05-01	35.0300	36.6500	35.0300	36.0000	+2.012%	29	1,768	+27.222%
2026-04-30	32.7200	35.2900	32.5500	35.2900	+7.102%	28	1,768	+29.782%
2026-04-29	33.0000	33.0000	32.0500	32.9500	-3.992%	4	1,771	+38.998%
2026-04-27	33.7500	34.3200	33.7500	34.3200	+1.388%	103	1,771	+33.450%
2026-04-24	33.5500	34.3300	33.3900	33.8500	+7.290%	410	1,671	+35.303%
2026-04-23	32.7100	33.0200	31.5500	31.5500	-2.923%	65	1,675	+45.166%
2026-04-22	32.5000	32.5000	32.5000	32.5000	+7.973%	2	1,616	+40.923%
2026-04-21	31.4000	31.4000	30.1000	30.1000	-0.922%	44	1,615	+52.159%
2026-04-20	29.9400	30.3800	29.9400	30.3800	-0.524%	34	1,615	+50.757%
2026-04-17	30.5000	31.4300	30.2200	30.5400	+5.238%	83	1,581	+49.967%
2026-04-16	28.2700	29.9000	28.2700	29.0200	+5.489%	145	1,644	+57.822%
2026-04-15	26.8000	27.7800	26.8000	27.5100	+5.402%	1,163	1,681	+66.485%
2026-04-14	25.1500	26.1000	25.1500	26.1000	+9.205%	43	2,655	+75.479%
2026-04-13	22.1900	25.2000	22.1900	23.9000	+3.151%	132	2,663	+91.632%
2026-04-10	23.4000	23.7500	22.7000	23.1700	+0.739%	114	2,736	+97.669%
2026-04-09	22.1900	23.0000	21.8500	23.0000	+3.371%	18	2,782	+99.130%
2026-04-08	22.9200	23.0200	21.0000	22.2500	+19.881%	144	2,769	+105.843%
2026-04-07	18.4700	18.5600	17.9800	18.5600	-2.367%	14	2,731	+146.767%
2026-04-06	19.4900	20.0000	19.0100	19.0100	+1.658%	24	2,718	+140.926%
2026-04-02	18.0000	18.7500	17.9800	18.7000	+0.268%	108	2,610	+144.920%
2026-04-01	18.7000	19.2000	18.5500	18.6500	+7.555%	17	2,610	+145.576%
2026-03-31	15.9800	17.4500	15.6200	17.3400	+19.669%	115	2,616	+164.129%
2026-03-30	16.5000	16.5000	14.4900	14.4900	-9.438%	338	2,657	+216.080%
2026-03-27	17.0000	17.1000	15.7300	16.0000	-9.605%	165	2,601	+186.250%
2026-03-26	18.2500	18.2500	17.7000	17.7000	-8.669%	51	2,478	+158.757%
2026-03-24	20.0500	20.1000	19.1000	19.3800	-5.000%	1,117	2,431	+136.326%
2026-03-23	20.2800	20.8000	19.9200	20.4000	+9.091%	29	1,355	+124.510%
2026-03-20	20.0400	20.3500	18.3000	18.7000	-9.662%	152	1,340	+144.920%
2026-03-19	20.0000	20.7300	19.9200	20.7000	-4.828%	11	1,245	+121.256%
2026-03-18	22.0000	22.1000	21.7500	21.7500	-3.075%	56	1,238	+110.575%
2026-03-17	22.7500	22.7500	22.4400	22.4400	+3.553%	9	1,232	+104.100%
2026-03-16	22.0600	22.4000	21.6700	21.6700	+4.283%	372	1,233	+111.352%
2026-03-13	22.5000	22.5000	20.7200	20.7800	-3.349%	111	1,214	+120.404%
2026-03-12	21.7800	22.1800	21.5000	21.5000	-8.898%	7	1,112	+113.023%
2026-03-11	24.0700	24.0700	23.3700	23.6000	-2.961%	13	1,107	+94.068%
2026-03-10	24.1000	24.3200	24.1000	24.3200	+11.816%	12	1,102	+88.322%
2026-03-09	21.0000	21.7500	20.7700	21.7500	-4.731%	27	1,096	+110.575%
2026-03-06	22.0500	22.8300	22.0500	22.8300	-1.254%	4	1,094	+100.613%
2026-03-05	23.7200	24.0000	23.1200	23.1200	-4.778%	12	1,094	+98.097%
2026-03-04	22.7400	24.2800	22.7400	24.2800	+7.576%	10	1,102	+88.633%
2026-03-03	21.5900	22.5700	21.3600	22.5700	-4.161%	32	1,108	+102.924%
2026-03-02	23.3700	23.7900	23.0600	23.5500	+2.214%	20	1,080	+94.480%
2026-02-27	23.2900	23.7500	23.0400	23.0400	-4.000%	4	1,075	+98.785%
2026-02-26	24.0000	24.0000	24.0000	24.0000	-5.251%	2	1,071	+90.833%
2026-02-25	24.8000	25.9000	24.8000	25.3300	+7.787%	39	1,051	+80.813%
2026-02-24	23.5000	23.5000	23.5000	23.5000	+3.753%	50	1,051	+94.894%
2026-02-23	22.7000	23.9000	22.2700	22.6500	-3.617%	5	1,051	+102.208%
2026-02-20	23.5000	23.5000	23.5000	23.5000	+2.620%	2	1,049	+94.894%
2026-02-19	23.1500	23.1500	22.9000	22.9000	-3.335%	2	1,047	+100.000%
2026-02-18	24.0000	24.1300	23.6900	23.6900	+7.682%	15	1,046	+93.331%
2026-02-17	22.0700	22.6000	21.5000	22.0000	-7.290%	25	1,050	+108.182%
2026-02-13	22.9900	23.7300	22.7500	23.7300	+4.308%	24	1,032	+93.005%
2026-02-12	24.7500	25.0000	22.3400	22.7500	-9.363%	85	1,032	+101.319%
2026-02-11	24.4400	25.1000	24.4400	25.1000	+3.377%	12	978	+82.470%
2026-02-06	22.9300	24.3300	22.9300	24.2800	+8.538%	25	980	+88.633%
2026-02-05	23.8200	23.8200	22.0000	22.3700	-6.792%	56	978	+104.738%
2026-02-04	25.4700	25.4700	24.0000	24.0000	-4.837%	13	925	+90.833%
2026-02-03	26.0000	26.0000	25.0000	25.2200	-14.508%	22	915	+81.602%
2026-02-02	28.0000	29.5000	28.0000	29.5000	+8.456%	2	915	+55.254%
2026-01-30	27.6000	27.6000	27.0300	27.2000	-3.478%	13	915	+68.382%
2026-01-29	28.1800	28.1800	28.1800	28.1800	-7.607%	1	916	+62.527%
2026-01-28	30.5000	30.5000	30.5000	30.5000	+2.659%	3	924	+50.164%
2026-01-27	28.7000	29.7100	28.7000	29.7100	+10.037%	11	921	+54.157%
2026-01-22	27.0000	27.0000	27.0000	27.0000	-4.425%	1	921	+69.630%
2026-01-21	25.3900	28.2500	25.3900	28.2500	+13.454%	9	921	+62.124%
2026-01-20	26.0900	26.2000	24.6300	24.9000	-12.785%	160	920	+83.936%
2026-01-15	28.1100	28.5500	28.1100	28.5500	+7.452%	449	1,048	+60.420%
2026-01-14	26.5700	26.5700	26.5700	26.5700	-7.807%	2	1,114	+72.375%
2026-01-13	28.3900	28.8200	28.3800	28.8200	-0.277%	139	1,114	+58.917%
2026-01-12	28.9000	28.9000	28.9000	28.9000	-0.516%	2	1,003	+58.478%
2026-01-09	28.5000	29.0500	28.5000	29.0500	+6.293%	5	1,003	+57.659%
2026-01-08	27.3300	27.3300	27.3300	27.3300	-2.913%	20	1,005	+67.581%
2026-01-07	28.5000	28.5000	28.1500	28.1500	+1.332%	41	985	+62.700%
2026-01-06	27.4500	27.7800	27.4500	27.7800	+7.674%	8	952	+64.867%
2026-01-02	28.1500	28.1500	25.8000	25.8000	-4.444%	132	958	+77.519%
2025-12-31	26.2700	27.1000	26.2700	27.0000	-2.843%	38	900	+69.630%
2025-12-29	27.7900	27.7900	27.7900	27.7900	-1.419%	1	900	+64.807%
2025-12-26	28.1900	28.1900	28.1900	28.1900	-0.564%	1	899	+62.469%
2025-12-24	28.3500	28.3500	28.3500	28.3500	+4.113%	2	899	+61.552%
2025-12-22	27.2300	27.2300	27.2300	27.2300	+5.379%	4	899	+68.197%
2025-12-18	26.0000	26.0000	25.8400	25.8400	+5.902%	54	899	+77.245%
2025-12-17	26.0500	26.0500	24.4000	24.4000	-4.163%	6	900	+87.705%
2025-12-16	26.1100	26.1100	25.3000	25.4600	-3.267%	25	898	+79.890%
2025-12-15	26.4500	26.4900	26.2000	26.3200	-4.638%	97	897	+74.012%
2025-12-12	27.8000	27.8000	26.5000	27.6000	-4.167%	37	816	+65.942%
2025-12-11	28.8000	28.8000	28.8000	28.8000	-2.373%	3	797	+59.028%
2025-12-09	29.5500	29.5500	29.5000	29.5000	-1.830%	2	796	+55.254%
2025-12-08	30.0500	30.0500	30.0500	30.0500	+3.265%	4	796	+52.413%
2025-12-05	30.0000	30.0000	29.0000	29.1000	-1.020%	7	799	+57.388%
2025-12-04	29.4000	29.4000	29.4000	29.4000	+3.960%	4	803	+55.782%
2025-12-01	28.7000	28.7500	28.1000	28.2800	+1.000%	20	799	+61.952%
2025-11-28	27.8000	28.0000	27.8000	28.0000	+0.611%	3	791	+63.571%
2025-11-26	27.2500	27.8300	27.2500	27.8300	+9.567%	5	797	+64.571%
2025-11-24	24.3900	25.4000	24.2500	25.4000	+10.435%	14	797	+80.315%
2025-11-21	22.5000	23.0000	21.3700	23.0000	+0.131%	14	790	+99.130%
2025-11-20	24.6300	24.6300	22.9700	22.9700	0.000%	210	0	+99.391%