Dark

TQQQ20280121C40
TQQQ Jan 21 2028 40.00 Call (TQQQ280121C00040000)
option OPRA

EOD

Aug 10, 2026

41.50-0.408%(-0.17)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	42.1900	42.1900	41.5000	41.5000	-0.408%	28	7,566	0.000%
2026-08-07	41.4900	41.6700	40.5000	41.6700	+4.175%	160	7,552	-0.408%
2026-08-06	40.3000	40.7300	40.0000	40.0000	-4.306%	40	7,530	+3.750%
2026-08-05	43.1500	43.8300	41.8000	41.8000	-3.353%	71	7,530	-0.718%
2026-08-04	38.3000	43.2500	38.3000	43.2500	+18.949%	57	7,515	-4.046%
2026-08-03	33.7300	37.0500	33.7300	36.3600	+7.574%	59	7,513	+14.136%
2026-07-31	32.6500	33.8000	32.6500	33.8000	+2.955%	49	7,485	+22.781%
2026-07-30	32.1000	32.8300	31.6200	32.8300	+16.833%	33	7,488	+26.409%
2026-07-29	31.4000	31.5500	28.1000	28.1000	-12.023%	107	7,497	+47.687%
2026-07-28	31.5000	32.1100	29.9000	31.9400	-3.065%	196	7,427	+29.931%
2026-07-27	34.5000	34.5000	31.5000	32.9500	-1.935%	58	7,284	+25.948%
2026-07-24	35.1700	35.1700	33.5100	33.6000	-6.040%	48	7,305	+23.512%
2026-07-23	36.5000	37.3000	34.7500	35.7600	-10.600%	45	7,290	+16.051%
2026-07-22	40.0500	40.0500	38.8200	40.0000	-0.125%	18	7,253	+3.750%
2026-07-21	39.5000	40.0500	39.5000	40.0500	+8.243%	10	7,245	+3.620%
2026-07-20	39.4100	39.4100	37.0000	37.0000	+0.543%	67	7,241	+12.162%
2026-07-17	37.0000	38.6000	36.0500	36.8000	-4.540%	34	7,221	+12.772%
2026-07-16	40.3500	40.3500	38.5500	38.5500	-5.630%	28	7,231	+7.652%
2026-07-13	40.8500	40.8500	40.8500	40.8500	-7.495%	5	7,221	+1.591%
2026-07-09	44.3000	44.4500	43.9700	44.1600	+13.376%	15	7,222	-6.024%
2026-07-08	40.0200	40.0200	38.9500	38.9500	-3.946%	5	7,221	+6.547%
2026-07-07	41.8500	41.8500	40.1000	40.5500	-8.815%	100	7,246	+2.343%
2026-07-06	44.4700	45.0000	44.4700	44.4700	+7.911%	14	7,150	-6.679%
2026-07-02	44.6000	44.6000	41.1500	41.2100	-14.056%	38	7,141	+0.704%
2026-07-01	46.1100	47.9500	46.1100	47.9500	+2.457%	14	7,141	-13.452%
2026-06-30	46.8000	46.8000	46.8000	46.8000	+5.027%	4	7,155	-11.325%
2026-06-29	44.2000	44.5600	40.5000	44.5600	+9.484%	25	7,159	-6.867%
2026-06-26	41.6000	41.6000	40.7000	40.7000	-7.814%	5	7,168	+1.966%
2026-06-25	45.0000	45.0000	41.6000	44.1500	+6.206%	22	7,179	-6.002%
2026-06-24	43.7700	43.7700	40.7500	41.5700	-3.213%	19	7,184	-0.168%
2026-06-23	41.0500	46.5000	41.0500	42.9500	-14.186%	22	7,174	-3.376%
2026-06-22	50.3900	50.3900	49.9000	50.0500	-1.573%	21	7,168	-17.083%
2026-06-18	49.9900	50.8500	49.9300	50.8500	+10.232%	25	7,176	-18.387%
2026-06-17	48.9900	48.9900	46.1300	46.1300	-4.096%	24	7,176	-10.037%
2026-06-16	51.3000	51.6000	48.1000	48.1000	-7.071%	50	7,176	-13.721%
2026-06-15	51.0000	52.1000	50.9500	51.7600	+12.890%	20	7,196	-19.822%
2026-06-12	44.9000	46.0000	44.9000	45.8500	+3.266%	45	7,196	-9.487%
2026-06-11	40.8000	44.4000	39.6000	44.4000	+15.325%	29	7,196	-6.532%
2026-06-10	42.0000	42.9000	38.4000	38.5000	-7.784%	55	7,224	+7.792%
2026-06-09	44.9100	44.9100	36.9900	41.7500	-5.650%	102	7,258	-0.599%
2026-06-08	44.1300	45.9800	44.0000	44.2500	+5.861%	39	7,274	-6.215%
2026-06-05	48.6500	48.6500	41.8000	41.8000	-21.384%	521	7,291	-0.718%
2026-06-04	51.5000	53.1700	50.0000	53.1700	-0.431%	16	7,645	-21.948%
2026-06-03	54.2500	54.2800	52.8500	53.4000	+0.169%	33	7,646	-22.285%
2026-06-02	52.4600	53.7500	52.4600	53.3100	+1.659%	265	7,639	-22.153%
2026-06-01	51.3600	52.4400	51.3600	52.4400	+1.766%	30	7,638	-20.862%
2026-05-29	52.0000	52.1900	49.0000	51.5300	+1.099%	44	7,646	-19.464%
2026-05-28	49.0000	51.0000	48.2300	50.9700	+5.093%	73	7,642	-18.580%
2026-05-27	49.6000	49.6000	48.3000	48.5000	-0.206%	83	7,641	-14.433%
2026-05-26	47.2000	48.6000	47.2000	48.6000	+7.522%	123	7,640	-14.609%
2026-05-22	45.0000	45.9000	44.6000	45.2000	+3.079%	136	7,542	-8.186%
2026-05-21	42.4300	43.8500	42.2500	43.8500	+1.977%	312	7,692	-5.359%
2026-05-20	43.0000	43.0000	43.0000	43.0000	+3.565%	4	7,692	-3.488%
2026-05-19	39.2000	41.5200	39.2000	41.5200	+1.640%	148	7,733	-0.048%
2026-05-18	42.8700	42.8700	40.0000	40.8500	-4.556%	229	7,733	+1.591%
2026-05-15	43.5000	43.5500	42.0000	42.8000	-7.199%	17	7,733	-3.037%
2026-05-14	45.0000	46.5000	44.0000	46.1200	+4.155%	67	7,524	-10.017%
2026-05-13	42.4900	44.9700	42.4900	44.2800	+8.000%	5,528	7,512	-6.278%
2026-05-12	41.9300	42.5200	39.9200	41.0000	-6.712%	25	7,512	+1.220%
2026-05-11	43.4100	44.5000	43.3000	43.9500	+2.807%	414	7,512	-5.575%
2026-05-08	40.2000	43.5000	40.2000	42.7500	+11.911%	75	8,259	-2.924%
2026-05-07	39.3100	40.5600	38.0000	38.2000	-2.302%	269	8,872	+8.639%
2026-05-06	37.7000	39.3800	37.0000	39.1000	+9.218%	84	8,876	+6.138%
2026-05-05	35.0000	36.1000	34.5000	35.8000	+7.831%	258	8,871	+15.922%
2026-05-04	33.3800	34.7000	33.0500	33.2000	-0.599%	35	8,869	+25.000%
2026-05-01	32.5900	34.1500	32.5900	33.4000	+4.375%	16	8,874	+24.251%
2026-04-30	31.0000	32.0000	30.9000	32.0000	+3.326%	19	8,874	+29.688%
2026-04-29	29.9200	31.0000	29.9000	30.9700	+3.683%	426	9,286	+34.001%
2026-04-28	30.0000	30.1000	29.0400	29.8700	-5.175%	38	9,292	+38.935%
2026-04-27	30.7700	31.5000	30.7700	31.5000	+0.962%	8	9,279	+31.746%
2026-04-24	30.5100	32.1900	29.7200	31.2000	+8.033%	678	9,285	+33.013%
2026-04-23	29.5000	31.0000	28.0800	28.8800	-2.761%	108	9,704	+43.698%
2026-04-22	28.5100	29.9800	28.5100	29.7000	+6.566%	220	9,817	+39.731%
2026-04-21	28.2500	28.4800	26.7500	27.8700	+0.541%	87	9,880	+48.906%
2026-04-20	28.1500	28.1500	26.9900	27.7200	-2.394%	96	9,880	+49.711%
2026-04-17	27.2500	28.8000	27.2500	28.4000	+6.687%	306	9,891	+46.127%
2026-04-16	26.4100	26.8000	25.6500	26.6200	+2.385%	140	9,939	+55.898%
2026-04-15	24.0000	26.0000	24.0000	26.0000	+9.705%	161	10,091	+59.615%
2026-04-14	22.8800	23.9000	22.5200	23.7000	+10.233%	184	10,153	+75.105%
2026-04-13	20.1000	21.8000	20.1000	21.5000	+3.614%	309	10,112	+93.023%
2026-04-10	20.8700	21.2800	20.1000	20.7500	+0.484%	118	10,253	+100.000%
2026-04-09	19.8000	20.8000	19.7500	20.6500	+6.115%	366	10,290	+100.969%
2026-04-08	20.2000	20.3100	18.9500	19.4600	+14.471%	651	10,146	+113.258%
2026-04-07	16.5000	17.0000	15.4800	17.0000	+1.190%	158	10,264	+144.118%
2026-04-06	16.6200	17.2800	16.6200	16.8000	+1.818%	82	10,265	+147.024%
2026-04-02	15.3000	16.5500	14.5000	16.5000	+0.610%	198	10,147	+151.515%
2026-04-01	16.3000	17.0200	15.3500	16.4000	+4.792%	254	10,147	+153.049%
2026-03-31	13.7500	15.7500	13.7500	15.6500	+20.015%	589	10,069	+165.176%
2026-03-30	14.2500	14.2500	12.5500	13.0400	-6.389%	6,357	9,657	+218.252%
2026-03-27	15.0000	15.1300	13.6700	13.9300	-9.545%	1,632	3,426	+197.918%
2026-03-26	16.9900	17.1500	15.4000	15.4000	-14.444%	209	2,176	+169.481%
2026-03-25	18.0000	18.2000	17.1000	18.0000	+6.070%	7	2,145	+130.556%
2026-03-24	17.6000	17.6500	16.6000	16.9700	-5.722%	25	2,148	+144.549%
2026-03-23	18.0000	18.7500	17.5100	18.0000	+1.983%	97	2,132	+130.556%
2026-03-20	18.5000	18.5000	16.3600	17.6500	-5.615%	208	2,095	+135.127%
2026-03-19	18.3000	18.7000	17.7000	18.7000	-4.348%	96	2,025	+121.925%
2026-03-18	19.4500	19.6200	19.4500	19.5500	-1.263%	36	1,990	+112.276%
2026-03-17	20.2500	20.2500	19.3000	19.8000	+1.538%	11	1,954	+109.596%
2026-03-16	19.5000	19.5000	19.5000	19.5000	+6.267%	1	1,958	+112.821%
2026-03-13	19.5000	19.5000	18.3500	18.3500	-4.178%	159	1,958	+126.158%
2026-03-12	20.3500	20.3500	19.1000	19.1500	-9.456%	19	1,802	+116.710%
2026-03-11	21.6500	21.6500	21.1500	21.1500	+0.714%	10	1,792	+96.217%
2026-03-10	21.4700	21.4700	21.0000	21.0000	+9.375%	6	1,787	+97.619%
2026-03-09	18.5000	19.2000	18.3500	19.2000	-2.538%	5	1,784	+116.146%
2026-03-06	20.0000	20.5000	19.7000	19.7000	-3.573%	30	1,785	+110.660%
2026-03-05	21.5900	21.5900	20.1500	20.4300	-6.155%	19	1,759	+103.133%
2026-03-04	20.6700	21.7700	20.6700	21.7700	+8.579%	3	1,746	+90.629%
2026-03-03	19.9500	20.0500	18.8500	20.0500	-7.943%	17	1,746	+106.983%
2026-03-02	19.6000	21.7800	19.6000	21.7800	+3.962%	5	1,735	+90.542%
2026-02-27	20.9800	20.9800	20.5300	20.9500	-0.805%	18	1,733	+98.091%
2026-02-26	22.0000	22.0000	20.5300	21.1200	-5.291%	97	1,732	+96.496%
2026-02-25	22.0000	22.8500	22.0000	22.3000	+5.189%	29	1,681	+86.099%
2026-02-24	20.0000	21.2000	20.0000	21.2000	+6.426%	23	1,681	+95.755%
2026-02-23	20.0000	20.0000	19.7000	19.9200	-4.415%	40	1,680	+108.333%
2026-02-20	21.0900	21.0900	20.7500	20.8400	+1.510%	7	1,657	+99.136%
2026-02-19	20.5300	20.5300	20.5300	20.5300	-1.864%	1	1,658	+102.143%
2026-02-18	21.0000	21.0000	20.9200	20.9200	+3.054%	21	1,658	+98.375%
2026-02-17	19.0800	20.3000	18.7700	20.3000	+1.805%	5	1,637	+104.433%
2026-02-13	20.0200	20.0300	19.3000	19.9400	-2.255%	55	1,593	+108.124%
2026-02-12	21.9000	21.9000	20.4000	20.4000	-7.399%	252	1,593	+103.431%
2026-02-11	22.5000	22.5000	22.0300	22.0300	-2.737%	102	1,349	+88.379%
2026-02-10	22.8300	22.8300	22.6500	22.6500	-1.735%	2	1,348	+83.223%
2026-02-09	21.0500	23.0500	21.0000	23.0500	+7.963%	14	1,347	+80.043%
2026-02-06	20.5000	21.6000	20.5000	21.3500	+9.487%	14	1,352	+94.379%
2026-02-05	20.0000	21.3000	19.2500	19.5000	-10.138%	48	1,348	+112.821%
2026-02-04	23.0000	23.0000	20.8000	21.7000	-7.660%	66	1,314	+91.244%
2026-02-03	25.5000	25.5000	22.8000	23.5000	-8.095%	9	1,274	+76.596%
2026-02-02	24.9000	25.8700	24.9000	25.5700	+3.522%	5	1,271	+62.300%
2026-01-30	25.7000	27.4500	24.3000	24.7000	-6.722%	164	1,272	+68.016%
2026-01-29	26.7000	26.9500	23.5800	26.4800	-3.004%	74	1,373	+56.722%
2026-01-28	27.7000	27.7000	27.1700	27.3000	+2.632%	24	1,323	+52.015%
2026-01-27	26.8000	26.8000	26.5300	26.6000	+4.232%	29	1,304	+56.015%
2026-01-26	25.2000	25.5900	25.0000	25.5200	+2.779%	64	1,321	+62.618%
2026-01-23	24.2500	24.9700	23.7800	24.8300	+2.603%	41	1,374	+67.137%
2026-01-22	24.6000	25.0000	24.2000	24.2000	+1.510%	82	1,340	+71.488%
2026-01-21	22.5000	24.2500	22.4000	23.8400	+5.956%	42	1,340	+74.077%
2026-01-20	23.5000	24.1000	22.0900	22.5000	-9.164%	981	1,317	+84.444%
2026-01-16	25.7000	25.7000	23.8500	24.7700	-2.480%	12	1,514	+67.541%
2026-01-15	25.0000	25.6000	25.0000	25.4000	+7.173%	514	1,514	+63.386%
2026-01-14	24.2500	24.8000	23.5000	23.7000	-7.422%	225	1,935	+75.105%
2026-01-13	25.7400	26.1700	25.6000	25.6000	-1.501%	149	2,003	+62.109%
2026-01-12	25.9900	26.2500	25.6900	25.9900	+1.523%	158	2,142	+59.677%
2026-01-09	24.8700	25.6700	24.8700	25.6000	+4.490%	7	2,009	+62.109%
2026-01-08	25.1000	26.0000	24.5000	24.5000	-5.769%	27	2,008	+69.388%
2026-01-07	26.0000	26.0000	26.0000	26.0000	+4.000%	6	2,007	+59.615%
2026-01-06	25.0000	25.0000	25.0000	25.0000	+3.093%	2	2,007	+66.000%
2026-01-05	24.2500	24.2500	24.2500	24.2500	+3.191%	1	2,008	+71.134%
2026-01-02	23.6200	23.6400	23.0600	23.5000	-2.852%	306	2,008	+76.596%
2025-12-31	24.2500	24.2500	24.0000	24.1900	-4.876%	4	1,708	+71.558%
2025-12-30	25.0000	25.5000	24.4800	25.4300	+2.540%	36	1,708	+63.193%
2025-12-29	25.2200	25.2200	24.0000	24.8000	-3.539%	34	1,704	+67.339%
2025-12-26	26.8000	26.8000	25.7100	25.7100	-0.465%	28	1,706	+61.416%
2025-12-24	25.5000	25.9600	25.5000	25.8300	+3.403%	37	1,708	+60.666%
2025-12-23	24.5000	24.9800	24.2000	24.9800	+1.959%	7	1,708	+66.133%
2025-12-22	25.4600	25.5000	24.0500	24.5000	+1.829%	66	1,701	+69.388%
2025-12-19	24.0600	24.0600	24.0600	24.0600	+3.041%	1	1,706	+72.485%
2025-12-18	23.9400	24.0000	22.9000	23.3500	+8.605%	13	1,706	+77.730%
2025-12-17	23.7500	23.8500	21.3300	21.5000	-6.805%	102	1,706	+93.023%
2025-12-16	23.6000	23.7100	23.0700	23.0700	-1.241%	10	1,690	+79.887%
2025-12-15	24.0500	24.0500	23.3600	23.3600	-6.560%	3	1,689	+77.654%
2025-12-12	25.2100	25.2100	24.0100	25.0000	-4.580%	7	1,689	+66.000%
2025-12-11	27.8500	27.8500	26.2000	26.2000	-4.554%	3	1,690	+58.397%
2025-12-10	26.0600	27.4500	26.0600	27.4500	+3.195%	8	1,690	+51.184%
2025-12-09	26.6000	26.6000	26.6000	26.6000	-3.588%	5	1,690	+56.015%
2025-12-08	27.5900	27.5900	27.5900	27.5900	+2.948%	2	1,690	+50.417%
2025-12-05	26.3500	26.8000	26.3500	26.8000	+1.170%	5	1,690	+54.851%
2025-12-04	26.5000	26.5500	26.4000	26.4900	-0.038%	31	1,690	+56.663%
2025-12-03	26.5000	26.5000	26.5000	26.5000	-2.538%	2	1,674	+56.604%
2025-12-02	26.5000	27.4000	26.0000	27.1900	+5.798%	62	1,672	+52.630%
2025-12-01	25.9500	25.9500	25.7000	25.7000	+1.782%	6	1,672	+61.479%
2025-11-28	25.2500	25.2500	24.6400	25.2500	+3.061%	20	1,672	+64.356%
2025-11-26	24.7400	25.0600	23.5800	24.5000	+5.467%	54	1,665	+69.388%
2025-11-25	23.5600	23.9500	22.0000	23.2300	+2.110%	235	1,665	+78.648%
2025-11-24	22.5500	22.7500	22.5500	22.7500	+12.624%	26	1,460	+82.418%
2025-11-21	19.0000	21.4500	19.0000	20.2000	+1.000%	7	1,460	+105.446%
2025-11-20	26.5000	26.5000	20.0000	20.0000	0.000%	36	0	+107.500%