Dark

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

EOD

Oct 1, 2026

45.05+0.715%(+0.32)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	43.6000	45.0500	43.2000	45.0500	+0.715%	18	7,641	0.000%
2026-09-30	45.0500	45.0500	44.7300	44.7300	+4.632%	5	7,651	+0.715%
2026-09-28	42.6000	43.5400	42.6000	42.7500	-4.852%	14	7,662	+5.380%
2026-09-25	44.2500	45.4500	44.2500	44.9300	+2.697%	11	7,652	+0.267%
2026-09-24	42.7000	44.5000	42.7000	43.7500	-1.331%	16	7,663	+2.971%
2026-09-23	44.3000	44.9000	43.7000	44.3400	-3.776%	115	7,663	+1.601%
2026-09-22	45.3500	46.1500	45.1500	46.0800	+4.727%	40	7,590	-2.235%
2026-09-21	40.6500	44.0000	40.6500	44.0000	+17.208%	84	7,597	+2.386%
2026-09-18	37.8400	37.8400	37.5400	37.5400	+0.080%	17	7,627	+20.005%
2026-09-17	37.1500	37.5100	36.9500	37.5100	+10.486%	62	7,649	+20.101%
2026-09-16	36.0000	36.1500	33.9500	33.9500	-2.750%	54	7,644	+32.695%
2026-09-15	35.4000	35.9400	34.7000	34.9100	-3.697%	51	7,647	+29.046%
2026-09-14	35.0000	36.2500	34.6000	36.2500	-4.605%	4	7,620	+24.276%
2026-09-11	37.9500	38.0000	37.9500	38.0000	+5.556%	5	7,620	+18.553%
2026-09-10	35.9600	36.9500	35.9600	36.0000	-5.113%	12	7,624	+25.139%
2026-09-09	37.9500	38.0000	37.4000	37.9400	-1.403%	17	7,623	+18.740%
2026-09-08	39.0000	39.2000	38.3500	38.4800	-0.311%	35	7,622	+17.074%
2026-09-04	37.9600	38.6000	37.9600	38.6000	+0.652%	7	7,626	+16.710%
2026-09-03	37.3900	38.3500	37.2000	38.3500	+5.647%	69	7,626	+17.471%
2026-09-02	36.4000	36.5000	36.3000	36.3000	+1.538%	13	7,583	+24.105%
2026-09-01	36.6500	36.9700	35.7500	35.7500	-6.414%	32	7,590	+26.014%
2026-08-31	38.0000	38.2000	37.7500	38.2000	-0.779%	17	7,582	+17.932%
2026-08-28	39.0000	40.2000	38.5000	38.5000	-2.532%	46	7,576	+17.013%
2026-08-27	39.0000	39.9000	38.8500	39.5000	+4.636%	96	7,580	+14.051%
2026-08-26	36.9000	37.7500	36.9000	37.7500	+2.027%	15	7,579	+19.338%
2026-08-25	37.1400	37.1400	37.0000	37.0000	+0.653%	2	7,583	+21.757%
2026-08-24	36.1000	36.9900	36.0000	36.7600	-4.619%	38	7,585	+22.552%
2026-08-21	37.5500	38.5500	37.5500	38.5400	+1.823%	21	7,552	+16.892%
2026-08-20	38.5200	38.5200	37.8500	37.8500	-5.019%	20	7,560	+19.022%
2026-08-19	39.5500	39.8500	39.2500	39.8500	-0.499%	19	7,559	+13.049%
2026-08-18	40.7500	40.7500	40.0000	40.0500	-8.184%	24	7,567	+12.484%
2026-08-17	44.5000	44.6500	43.6200	43.6200	+1.089%	17	7,555	+3.278%
2026-08-14	43.8800	43.8800	43.1200	43.1500	-2.154%	10	7,550	+4.403%
2026-08-13	43.3500	44.5000	43.0000	44.1000	+6.010%	80	7,546	+2.154%
2026-08-12	42.2200	42.2500	41.6000	41.6000	+1.587%	81	7,578	+8.293%
2026-08-11	41.0000	41.2500	40.9500	40.9500	-1.325%	9	7,572	+10.012%
2026-08-10	42.1900	42.1900	41.5000	41.5000	-0.408%	28	7,566	+8.554%
2026-08-07	41.4900	41.6700	40.5000	41.6700	+4.175%	160	7,552	+8.111%
2026-08-06	40.3000	40.7300	40.0000	40.0000	-4.306%	40	7,530	+12.625%
2026-08-05	43.1500	43.8300	41.8000	41.8000	-3.353%	71	7,530	+7.775%
2026-08-04	38.3000	43.2500	38.3000	43.2500	+18.949%	57	7,515	+4.162%
2026-08-03	33.7300	37.0500	33.7300	36.3600	+7.574%	59	7,513	+23.900%
2026-07-31	32.6500	33.8000	32.6500	33.8000	+2.955%	49	7,485	+33.284%
2026-07-30	32.1000	32.8300	31.6200	32.8300	+16.833%	33	7,488	+37.222%
2026-07-29	31.4000	31.5500	28.1000	28.1000	-12.023%	107	7,497	+60.320%
2026-07-28	31.5000	32.1100	29.9000	31.9400	-3.065%	196	7,427	+41.046%
2026-07-27	34.5000	34.5000	31.5000	32.9500	-1.935%	58	7,284	+36.722%
2026-07-24	35.1700	35.1700	33.5100	33.6000	-6.040%	48	7,305	+34.077%
2026-07-23	36.5000	37.3000	34.7500	35.7600	-10.600%	45	7,290	+25.979%
2026-07-22	40.0500	40.0500	38.8200	40.0000	-0.125%	18	7,253	+12.625%
2026-07-21	39.5000	40.0500	39.5000	40.0500	+8.243%	10	7,245	+12.484%
2026-07-20	39.4100	39.4100	37.0000	37.0000	+0.543%	67	7,241	+21.757%
2026-07-17	37.0000	38.6000	36.0500	36.8000	-4.540%	34	7,221	+22.418%
2026-07-16	40.3500	40.3500	38.5500	38.5500	-5.630%	28	7,231	+16.861%
2026-07-13	40.8500	40.8500	40.8500	40.8500	-7.495%	5	7,221	+10.282%
2026-07-09	44.3000	44.4500	43.9700	44.1600	+13.376%	15	7,222	+2.015%
2026-07-08	40.0200	40.0200	38.9500	38.9500	-3.946%	5	7,221	+15.661%
2026-07-07	41.8500	41.8500	40.1000	40.5500	-8.815%	100	7,246	+11.097%
2026-07-06	44.4700	45.0000	44.4700	44.4700	+7.911%	14	7,150	+1.304%
2026-07-02	44.6000	44.6000	41.1500	41.2100	-14.056%	38	7,141	+9.318%
2026-07-01	46.1100	47.9500	46.1100	47.9500	+2.457%	14	7,141	-6.048%
2026-06-30	46.8000	46.8000	46.8000	46.8000	+5.027%	4	7,155	-3.739%
2026-06-29	44.2000	44.5600	40.5000	44.5600	+9.484%	25	7,159	+1.100%
2026-06-26	41.6000	41.6000	40.7000	40.7000	-7.814%	5	7,168	+10.688%
2026-06-25	45.0000	45.0000	41.6000	44.1500	+6.206%	22	7,179	+2.039%
2026-06-24	43.7700	43.7700	40.7500	41.5700	-3.213%	19	7,184	+8.371%
2026-06-23	41.0500	46.5000	41.0500	42.9500	-14.186%	22	7,174	+4.889%
2026-06-22	50.3900	50.3900	49.9000	50.0500	-1.573%	21	7,168	-9.990%
2026-06-18	49.9900	50.8500	49.9300	50.8500	+10.232%	25	7,176	-11.406%
2026-06-17	48.9900	48.9900	46.1300	46.1300	-4.096%	24	7,176	-2.341%
2026-06-16	51.3000	51.6000	48.1000	48.1000	-7.071%	50	7,176	-6.341%
2026-06-15	51.0000	52.1000	50.9500	51.7600	+12.890%	20	7,196	-12.964%
2026-06-12	44.9000	46.0000	44.9000	45.8500	+3.266%	45	7,196	-1.745%
2026-06-11	40.8000	44.4000	39.6000	44.4000	+15.325%	29	7,196	+1.464%
2026-06-10	42.0000	42.9000	38.4000	38.5000	-7.784%	55	7,224	+17.013%
2026-06-09	44.9100	44.9100	36.9900	41.7500	-5.650%	102	7,258	+7.904%
2026-06-08	44.1300	45.9800	44.0000	44.2500	+5.861%	39	7,274	+1.808%
2026-06-05	48.6500	48.6500	41.8000	41.8000	-21.384%	521	7,291	+7.775%
2026-06-04	51.5000	53.1700	50.0000	53.1700	-0.431%	16	7,645	-15.272%
2026-06-03	54.2500	54.2800	52.8500	53.4000	+0.169%	33	7,646	-15.637%
2026-06-02	52.4600	53.7500	52.4600	53.3100	+1.659%	265	7,639	-15.494%
2026-06-01	51.3600	52.4400	51.3600	52.4400	+1.766%	30	7,638	-14.092%
2026-05-29	52.0000	52.1900	49.0000	51.5300	+1.099%	44	7,646	-12.575%
2026-05-28	49.0000	51.0000	48.2300	50.9700	+5.093%	73	7,642	-11.615%
2026-05-27	49.6000	49.6000	48.3000	48.5000	-0.206%	83	7,641	-7.113%
2026-05-26	47.2000	48.6000	47.2000	48.6000	+7.522%	123	7,640	-7.305%
2026-05-22	45.0000	45.9000	44.6000	45.2000	+3.079%	136	7,542	-0.332%
2026-05-21	42.4300	43.8500	42.2500	43.8500	+1.977%	312	7,692	+2.737%
2026-05-20	43.0000	43.0000	43.0000	43.0000	+3.565%	4	7,692	+4.767%
2026-05-19	39.2000	41.5200	39.2000	41.5200	+1.640%	148	7,733	+8.502%
2026-05-18	42.8700	42.8700	40.0000	40.8500	-4.556%	229	7,733	+10.282%
2026-05-15	43.5000	43.5500	42.0000	42.8000	-7.199%	17	7,733	+5.257%
2026-05-14	45.0000	46.5000	44.0000	46.1200	+4.155%	67	7,524	-2.320%
2026-05-13	42.4900	44.9700	42.4900	44.2800	+8.000%	5,528	7,512	+1.739%
2026-05-12	41.9300	42.5200	39.9200	41.0000	-6.712%	25	7,512	+9.878%
2026-05-11	43.4100	44.5000	43.3000	43.9500	+2.807%	414	7,512	+2.503%
2026-05-08	40.2000	43.5000	40.2000	42.7500	+11.911%	75	8,259	+5.380%
2026-05-07	39.3100	40.5600	38.0000	38.2000	-2.302%	269	8,872	+17.932%
2026-05-06	37.7000	39.3800	37.0000	39.1000	+9.218%	84	8,876	+15.217%
2026-05-05	35.0000	36.1000	34.5000	35.8000	+7.831%	258	8,871	+25.838%
2026-05-04	33.3800	34.7000	33.0500	33.2000	-0.599%	35	8,869	+35.693%
2026-05-01	32.5900	34.1500	32.5900	33.4000	+4.375%	16	8,874	+34.880%
2026-04-30	31.0000	32.0000	30.9000	32.0000	+3.326%	19	8,874	+40.781%
2026-04-29	29.9200	31.0000	29.9000	30.9700	+3.683%	426	9,286	+45.463%
2026-04-28	30.0000	30.1000	29.0400	29.8700	-5.175%	38	9,292	+50.820%
2026-04-27	30.7700	31.5000	30.7700	31.5000	+0.962%	8	9,279	+43.016%
2026-04-24	30.5100	32.1900	29.7200	31.2000	+8.033%	678	9,285	+44.391%
2026-04-23	29.5000	31.0000	28.0800	28.8800	-2.761%	108	9,704	+55.990%
2026-04-22	28.5100	29.9800	28.5100	29.7000	+6.566%	220	9,817	+51.684%
2026-04-21	28.2500	28.4800	26.7500	27.8700	+0.541%	87	9,880	+61.643%
2026-04-20	28.1500	28.1500	26.9900	27.7200	-2.394%	96	9,880	+62.518%
2026-04-17	27.2500	28.8000	27.2500	28.4000	+6.687%	306	9,891	+58.627%
2026-04-16	26.4100	26.8000	25.6500	26.6200	+2.385%	140	9,939	+69.234%
2026-04-15	24.0000	26.0000	24.0000	26.0000	+9.705%	161	10,091	+73.269%
2026-04-14	22.8800	23.9000	22.5200	23.7000	+10.233%	184	10,153	+90.084%
2026-04-13	20.1000	21.8000	20.1000	21.5000	+3.614%	309	10,112	+109.535%
2026-04-10	20.8700	21.2800	20.1000	20.7500	+0.484%	118	10,253	+117.108%
2026-04-09	19.8000	20.8000	19.7500	20.6500	+6.115%	366	10,290	+118.160%
2026-04-08	20.2000	20.3100	18.9500	19.4600	+14.471%	651	10,146	+131.501%
2026-04-07	16.5000	17.0000	15.4800	17.0000	+1.190%	158	10,264	+165.000%
2026-04-06	16.6200	17.2800	16.6200	16.8000	+1.818%	82	10,265	+168.155%
2026-04-02	15.3000	16.5500	14.5000	16.5000	+0.610%	198	10,147	+173.030%
2026-04-01	16.3000	17.0200	15.3500	16.4000	+4.792%	254	10,147	+174.695%
2026-03-31	13.7500	15.7500	13.7500	15.6500	+20.015%	589	10,069	+187.859%
2026-03-30	14.2500	14.2500	12.5500	13.0400	-6.389%	6,357	9,657	+245.475%
2026-03-27	15.0000	15.1300	13.6700	13.9300	-9.545%	1,632	3,426	+223.403%
2026-03-26	16.9900	17.1500	15.4000	15.4000	-14.444%	209	2,176	+192.532%
2026-03-25	18.0000	18.2000	17.1000	18.0000	+6.070%	7	2,145	+150.278%
2026-03-24	17.6000	17.6500	16.6000	16.9700	-5.722%	25	2,148	+165.468%
2026-03-23	18.0000	18.7500	17.5100	18.0000	+1.983%	97	2,132	+150.278%
2026-03-20	18.5000	18.5000	16.3600	17.6500	-5.615%	208	2,095	+155.241%
2026-03-19	18.3000	18.7000	17.7000	18.7000	-4.348%	96	2,025	+140.909%
2026-03-18	19.4500	19.6200	19.4500	19.5500	-1.263%	36	1,990	+130.435%
2026-03-17	20.2500	20.2500	19.3000	19.8000	+1.538%	11	1,954	+127.525%
2026-03-16	19.5000	19.5000	19.5000	19.5000	+6.267%	1	1,958	+131.026%
2026-03-13	19.5000	19.5000	18.3500	18.3500	-4.178%	159	1,958	+145.504%
2026-03-12	20.3500	20.3500	19.1000	19.1500	-9.456%	19	1,802	+135.248%
2026-03-11	21.6500	21.6500	21.1500	21.1500	+0.714%	10	1,792	+113.002%
2026-03-10	21.4700	21.4700	21.0000	21.0000	+9.375%	6	1,787	+114.524%
2026-03-09	18.5000	19.2000	18.3500	19.2000	-2.538%	5	1,784	+134.635%
2026-03-06	20.0000	20.5000	19.7000	19.7000	-3.573%	30	1,785	+128.680%
2026-03-05	21.5900	21.5900	20.1500	20.4300	-6.155%	19	1,759	+120.509%
2026-03-04	20.6700	21.7700	20.6700	21.7700	+8.579%	3	1,746	+106.936%
2026-03-03	19.9500	20.0500	18.8500	20.0500	-7.943%	17	1,746	+124.688%
2026-03-02	19.6000	21.7800	19.6000	21.7800	+3.962%	5	1,735	+106.841%
2026-02-27	20.9800	20.9800	20.5300	20.9500	-0.805%	18	1,733	+115.036%
2026-02-26	22.0000	22.0000	20.5300	21.1200	-5.291%	97	1,732	+113.305%
2026-02-25	22.0000	22.8500	22.0000	22.3000	+5.189%	29	1,681	+102.018%
2026-02-24	20.0000	21.2000	20.0000	21.2000	+6.426%	23	1,681	+112.500%
2026-02-23	20.0000	20.0000	19.7000	19.9200	-4.415%	40	1,680	+126.155%
2026-02-20	21.0900	21.0900	20.7500	20.8400	+1.510%	7	1,657	+116.171%
2026-02-19	20.5300	20.5300	20.5300	20.5300	-1.864%	1	1,658	+119.435%
2026-02-18	21.0000	21.0000	20.9200	20.9200	+3.054%	21	1,658	+115.344%
2026-02-17	19.0800	20.3000	18.7700	20.3000	+1.805%	5	1,637	+121.921%
2026-02-13	20.0200	20.0300	19.3000	19.9400	-2.255%	55	1,593	+125.928%
2026-02-12	21.9000	21.9000	20.4000	20.4000	-7.399%	252	1,593	+120.833%
2026-02-11	22.5000	22.5000	22.0300	22.0300	-2.737%	102	1,349	+104.494%
2026-02-10	22.8300	22.8300	22.6500	22.6500	-1.735%	2	1,348	+98.896%
2026-02-09	21.0500	23.0500	21.0000	23.0500	+7.963%	14	1,347	+95.445%
2026-02-06	20.5000	21.6000	20.5000	21.3500	+9.487%	14	1,352	+111.007%
2026-02-05	20.0000	21.3000	19.2500	19.5000	-10.138%	48	1,348	+131.026%
2026-02-04	23.0000	23.0000	20.8000	21.7000	-7.660%	66	1,314	+107.604%
2026-02-03	25.5000	25.5000	22.8000	23.5000	-8.095%	9	1,274	+91.702%
2026-02-02	24.9000	25.8700	24.9000	25.5700	+3.522%	5	1,271	+76.183%
2026-01-30	25.7000	27.4500	24.3000	24.7000	-6.722%	164	1,272	+82.389%
2026-01-29	26.7000	26.9500	23.5800	26.4800	-3.004%	74	1,373	+70.128%
2026-01-28	27.7000	27.7000	27.1700	27.3000	+2.632%	24	1,323	+65.018%
2026-01-27	26.8000	26.8000	26.5300	26.6000	+4.232%	29	1,304	+69.361%
2026-01-26	25.2000	25.5900	25.0000	25.5200	+2.779%	64	1,321	+76.528%
2026-01-23	24.2500	24.9700	23.7800	24.8300	+2.603%	41	1,374	+81.434%
2026-01-22	24.6000	25.0000	24.2000	24.2000	+1.510%	82	1,340	+86.157%
2026-01-21	22.5000	24.2500	22.4000	23.8400	+5.956%	42	1,340	+88.968%
2026-01-20	23.5000	24.1000	22.0900	22.5000	-9.164%	981	1,317	+100.222%
2026-01-16	25.7000	25.7000	23.8500	24.7700	-2.480%	12	1,514	+81.873%
2026-01-15	25.0000	25.6000	25.0000	25.4000	+7.173%	514	1,514	+77.362%
2026-01-14	24.2500	24.8000	23.5000	23.7000	-7.422%	225	1,935	+90.084%
2026-01-13	25.7400	26.1700	25.6000	25.6000	-1.501%	149	2,003	+75.977%
2026-01-12	25.9900	26.2500	25.6900	25.9900	+1.523%	158	2,142	+73.336%
2026-01-09	24.8700	25.6700	24.8700	25.6000	+4.490%	7	2,009	+75.977%
2026-01-08	25.1000	26.0000	24.5000	24.5000	-5.769%	27	2,008	+83.878%
2026-01-07	26.0000	26.0000	26.0000	26.0000	+4.000%	6	2,007	+73.269%
2026-01-06	25.0000	25.0000	25.0000	25.0000	+3.093%	2	2,007	+80.200%
2026-01-05	24.2500	24.2500	24.2500	24.2500	+3.191%	1	2,008	+85.773%
2026-01-02	23.6200	23.6400	23.0600	23.5000	-2.852%	306	2,008	+91.702%
2025-12-31	24.2500	24.2500	24.0000	24.1900	-4.876%	4	1,708	+86.234%
2025-12-30	25.0000	25.5000	24.4800	25.4300	+2.540%	36	1,708	+77.153%
2025-12-29	25.2200	25.2200	24.0000	24.8000	-3.539%	34	1,704	+81.653%
2025-12-26	26.8000	26.8000	25.7100	25.7100	-0.465%	28	1,706	+75.224%
2025-12-24	25.5000	25.9600	25.5000	25.8300	+3.403%	37	1,708	+74.410%
2025-12-23	24.5000	24.9800	24.2000	24.9800	+1.959%	7	1,708	+80.344%
2025-12-22	25.4600	25.5000	24.0500	24.5000	+1.829%	66	1,701	+83.878%
2025-12-19	24.0600	24.0600	24.0600	24.0600	+3.041%	1	1,706	+87.240%
2025-12-18	23.9400	24.0000	22.9000	23.3500	+8.605%	13	1,706	+92.934%
2025-12-17	23.7500	23.8500	21.3300	21.5000	-6.805%	102	1,706	+109.535%
2025-12-16	23.6000	23.7100	23.0700	23.0700	-1.241%	10	1,690	+95.275%
2025-12-15	24.0500	24.0500	23.3600	23.3600	-6.560%	3	1,689	+92.851%
2025-12-12	25.2100	25.2100	24.0100	25.0000	-4.580%	7	1,689	+80.200%
2025-12-11	27.8500	27.8500	26.2000	26.2000	-4.554%	3	1,690	+71.947%
2025-12-10	26.0600	27.4500	26.0600	27.4500	+3.195%	8	1,690	+64.117%
2025-12-09	26.6000	26.6000	26.6000	26.6000	-3.588%	5	1,690	+69.361%
2025-12-08	27.5900	27.5900	27.5900	27.5900	+2.948%	2	1,690	+63.284%
2025-12-05	26.3500	26.8000	26.3500	26.8000	+1.170%	5	1,690	+68.097%
2025-12-04	26.5000	26.5500	26.4000	26.4900	-0.038%	31	1,690	+70.064%
2025-12-03	26.5000	26.5000	26.5000	26.5000	-2.538%	2	1,674	+70.000%
2025-12-02	26.5000	27.4000	26.0000	27.1900	+5.798%	62	1,672	+65.686%
2025-12-01	25.9500	25.9500	25.7000	25.7000	+1.782%	6	1,672	+75.292%
2025-11-28	25.2500	25.2500	24.6400	25.2500	+3.061%	20	1,672	+78.416%
2025-11-26	24.7400	25.0600	23.5800	24.5000	+5.467%	54	1,665	+83.878%
2025-11-25	23.5600	23.9500	22.0000	23.2300	+2.110%	235	1,665	+93.930%
2025-11-24	22.5500	22.7500	22.5500	22.7500	+12.624%	26	1,460	+98.022%
2025-11-21	19.0000	21.4500	19.0000	20.2000	+1.000%	7	1,460	+123.020%
2025-11-20	26.5000	26.5000	20.0000	20.0000	0.000%	36	0	+125.250%