Dark

TQQQ20280121C42
TQQQ Jan 21 2028 42.00 Call (TQQQ280121C00042000)
option OPRA

EOD

Sep 30, 2026

43.12+2.180%(+0.92)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	43.1200	43.1200	43.1200	43.1200	+2.180%	6	6,423	0.000%
2026-09-28	41.4700	42.2000	41.4700	42.2000	-2.020%	10	6,423	+2.180%
2026-09-23	43.0700	43.0700	43.0700	43.0700	-1.824%	1	6,431	+0.116%
2026-09-22	43.7400	44.0000	43.7400	43.8700	+9.211%	29	6,432	-1.710%
2026-09-21	39.2300	40.1700	39.2300	40.1700	+8.862%	206	6,412	+7.344%
2026-09-18	36.3500	36.9000	35.9000	36.9000	+1.096%	6	6,618	+16.856%
2026-09-17	36.1100	36.5000	36.1100	36.5000	+7.988%	2	6,619	+18.137%
2026-09-16	33.8000	33.8000	33.8000	33.8000	-7.776%	5	6,619	+27.574%
2026-09-11	36.2500	36.6500	36.2400	36.6500	-3.553%	6	6,624	+17.653%
2026-09-03	38.0000	38.0000	38.0000	38.0000	+7.163%	10	6,623	+13.474%
2026-09-01	35.4600	35.4600	35.4600	35.4600	-4.162%	8	6,630	+21.602%
2026-08-31	37.0000	37.0000	37.0000	37.0000	+2.295%	1	6,622	+16.541%
2026-08-26	36.1700	36.1700	36.1700	36.1700	+1.687%	1	6,621	+19.215%
2026-08-24	35.5700	35.5700	35.5700	35.5700	-8.795%	2	6,620	+21.226%
2026-08-18	39.4700	39.4700	39.0000	39.0000	-9.492%	2	6,621	+10.564%
2026-08-14	43.0900	43.0900	43.0900	43.0900	+0.984%	1	6,622	+0.070%
2026-08-13	42.6700	42.6700	42.6700	42.6700	+4.609%	1	6,621	+1.055%
2026-08-12	40.7900	40.7900	40.7900	40.7900	+1.216%	12	6,622	+5.712%
2026-08-10	40.3000	40.3000	40.3000	40.3000	-1.827%	1	6,622	+6.998%
2026-08-04	41.0500	41.0500	41.0500	41.0500	+13.398%	11	6,623	+5.043%
2026-08-03	36.2000	36.2000	36.2000	36.2000	+27.915%	7	6,617	+19.116%
2026-07-29	28.4000	28.4000	28.3000	28.3000	-8.710%	2	6,610	+52.367%
2026-07-28	30.5000	31.0000	29.5000	31.0000	-7.875%	3	6,608	+39.097%
2026-07-24	33.6000	33.6500	33.6000	33.6500	-5.663%	2	6,606	+28.143%
2026-07-17	34.6000	35.6700	34.6000	35.6700	-15.313%	2	6,605	+20.886%
2026-07-15	42.1200	42.1200	42.1200	42.1200	+1.494%	1	6,603	+2.374%
2026-07-14	41.5000	41.5000	41.5000	41.5000	+3.750%	3	6,603	+3.904%
2026-07-13	40.1700	40.1700	40.0000	40.0000	+2.749%	2	6,604	+7.800%
2026-07-08	38.9300	38.9300	38.9300	38.9300	-0.179%	12	6,603	+10.763%
2026-07-07	39.1500	39.1500	39.0000	39.0000	-6.810%	2	6,615	+10.564%
2026-06-24	41.8500	41.8500	41.8500	41.8500	-13.995%	4	6,616	+3.035%
2026-06-22	48.6600	48.6600	48.6600	48.6600	+0.021%	4	6,616	-11.385%
2026-06-18	48.4600	48.6500	48.4600	48.6500	+9.252%	6	6,612	-11.367%
2026-06-17	44.5300	44.5300	44.5300	44.5300	+16.571%	3	6,612	-3.166%
2026-06-11	39.4500	39.4500	38.2000	38.2000	+3.579%	7	6,612	+12.880%
2026-06-09	36.8800	36.8800	36.8800	36.8800	-15.991%	1	6,619	+16.920%
2026-06-08	43.9000	43.9000	43.9000	43.9000	+7.995%	1	6,620	-1.777%
2026-06-05	40.6500	40.6500	40.6500	40.6500	-20.961%	1	6,620	+6.076%
2026-06-04	49.1100	51.4300	49.1100	51.4300	-1.343%	34	6,620	-16.158%
2026-06-03	52.1300	52.1300	52.1300	52.1300	+1.125%	2	6,622	-17.284%
2026-06-02	51.5500	51.5500	51.5500	51.5500	-1.434%	2	6,622	-16.353%
2026-06-01	49.6900	52.3000	49.6900	52.3000	+4.266%	9	6,620	-17.553%
2026-05-29	50.1500	50.5700	50.1500	50.1600	+0.622%	3	6,612	-14.035%
2026-05-28	48.9800	49.8500	48.8000	49.8500	+4.705%	10	6,614	-13.501%
2026-05-27	47.6100	47.6100	47.6100	47.6100	+7.472%	7	6,607	-9.431%
2026-05-26	45.5300	45.5300	44.2500	44.3000	+0.362%	102	6,600	-2.664%
2026-05-22	42.0000	44.1400	42.0000	44.1400	+3.131%	200	6,633	-2.311%
2026-05-21	41.5000	42.9500	40.7500	42.8000	+4.010%	311	6,761	+0.748%
2026-05-20	41.1500	41.1500	41.1500	41.1500	+4.309%	3	6,761	+4.787%
2026-05-18	41.1000	41.1000	39.4500	39.4500	-12.197%	4	6,461	+9.303%
2026-05-14	44.9300	44.9300	44.9300	44.9300	+4.488%	100	6,461	-4.028%
2026-05-13	43.0000	43.0000	43.0000	43.0000	+0.632%	1	6,461	+0.279%
2026-05-11	42.4000	43.4500	42.4000	42.7300	+2.593%	5,211	6,461	+0.913%
2026-05-08	41.2500	41.9100	41.2500	41.6500	+7.345%	11	6,306	+3.529%
2026-05-07	38.0000	38.8000	38.0000	38.8000	+3.329%	4	6,314	+11.134%
2026-05-06	35.4000	37.5500	35.4000	37.5500	+8.841%	93	6,313	+14.834%
2026-05-05	33.6500	34.5000	33.6500	34.5000	+6.252%	7	6,314	+24.986%
2026-05-04	32.7300	32.7300	32.4700	32.4700	+0.340%	2	6,315	+32.800%
2026-05-01	32.0200	32.3600	32.0200	32.3600	+5.821%	12	6,316	+33.251%
2026-04-30	30.4000	30.5800	30.4000	30.5800	+6.033%	3	6,316	+41.007%
2026-04-29	28.8400	28.8400	28.8400	28.8400	+0.769%	483	6,316	+49.515%
2026-04-28	28.0000	28.6200	28.0000	28.6200	-4.790%	2	6,316	+50.664%
2026-04-27	29.9800	30.0600	29.9800	30.0600	-0.628%	4	6,317	+43.446%
2026-04-24	29.8200	30.8700	29.8200	30.2500	+12.037%	65	6,316	+42.545%
2026-04-23	27.9700	27.9700	27.0000	27.0000	-5.263%	51	6,321	+59.704%
2026-04-22	27.5000	28.5000	27.5000	28.5000	+5.751%	15	6,271	+51.298%
2026-04-21	26.9500	26.9500	26.9500	26.9500	+0.785%	1	6,439	+60.000%
2026-04-20	27.0000	27.0000	26.0300	26.7400	-0.484%	321	6,439	+61.257%
2026-04-17	26.5000	27.3000	26.5000	26.8700	+5.580%	46	6,489	+60.476%
2026-04-16	24.5600	25.4500	24.5600	25.4500	+4.090%	3	6,488	+69.430%
2026-04-15	23.0600	24.4500	23.0600	24.4500	+7.947%	14	6,490	+76.360%
2026-04-14	21.5200	22.6500	21.5200	22.6500	+10.488%	19	6,484	+90.375%
2026-04-13	19.7400	20.5000	19.7400	20.5000	+2.449%	9	6,498	+110.341%
2026-04-10	20.0000	20.1000	19.9000	20.0100	+2.563%	6	6,495	+115.492%
2026-04-09	19.4000	19.6900	19.4000	19.5100	+5.803%	13	6,491	+121.015%
2026-04-08	19.5800	19.5800	18.4400	18.4400	+16.857%	86	6,500	+133.839%
2026-04-07	15.1700	15.7800	15.1700	15.7800	-2.593%	5	6,444	+173.257%
2026-04-06	16.0000	16.2000	15.5500	16.2000	+2.144%	20	6,445	+166.173%
2026-04-02	16.0000	16.0000	14.5000	15.8600	+0.698%	11	6,440	+171.879%
2026-04-01	15.3500	16.1400	15.2000	15.7500	+5.705%	152	6,440	+173.778%
2026-03-31	13.3500	15.2500	13.1000	14.9000	+19.679%	128	6,509	+189.396%
2026-03-30	13.0000	13.3300	12.3000	12.4500	-4.231%	13	6,496	+246.345%
2026-03-27	14.3000	14.3000	13.0000	13.0000	-11.565%	158	6,490	+231.692%
2026-03-26	16.7000	16.7000	14.4900	14.7000	-9.816%	6,176	6,362	+193.333%
2026-03-24	16.3900	16.3900	16.3000	16.3000	+3.492%	12	270	+164.540%
2026-03-20	16.9000	16.9000	15.7500	15.7500	-7.625%	5	258	+173.778%
2026-03-19	17.1700	17.1700	17.0500	17.0500	-8.824%	3	253	+152.903%
2026-03-18	18.7000	18.7000	18.7000	18.7000	-0.953%	2	251	+130.588%
2026-03-17	18.8800	18.8800	18.8800	18.8800	+1.779%	2	249	+128.390%
2026-03-16	18.9000	18.9000	18.5500	18.5500	-1.748%	7	247	+132.453%
2026-03-13	18.8800	18.8800	18.8800	18.8800	-5.882%	1	240	+128.390%
2026-03-11	20.0600	20.0600	20.0600	20.0600	-0.742%	1	239	+114.955%
2026-03-10	20.2100	20.2100	20.2100	20.2100	+4.444%	1	238	+113.360%
2026-03-06	18.4700	19.3500	18.4700	19.3500	-0.103%	6	237	+122.842%
2026-03-05	20.4500	20.4500	19.3700	19.3700	-6.199%	8	231	+122.612%
2026-03-04	19.7300	20.6500	19.7300	20.6500	+9.607%	7	223	+108.814%
2026-03-03	17.8500	18.8900	17.8300	18.8400	-4.848%	86	216	+128.875%
2026-03-02	19.5000	19.8000	19.5000	19.8000	+4.541%	11	212	+117.778%
2026-02-23	18.6300	18.9400	18.6300	18.9400	-1.610%	30	201	+127.666%
2026-02-19	19.3000	19.3000	19.2500	19.2500	+4.054%	7	231	+124.000%
2026-02-17	17.9500	18.5000	17.9500	18.5000	-7.268%	13	224	+133.081%
2026-02-13	20.0000	20.0000	19.9500	19.9500	-1.286%	65	152	+116.140%
2026-02-09	20.2100	20.2100	20.2100	20.2100	+3.112%	1	152	+113.360%
2026-02-06	19.6000	19.6000	19.6000	19.6000	+1.502%	4	153	+120.000%
2026-02-05	18.8100	19.3100	18.8100	19.3100	-4.216%	2	150	+123.304%
2026-02-04	20.5000	20.5000	20.1600	20.1600	-13.662%	6	149	+113.889%
2026-02-03	23.3500	23.3500	23.3500	23.3500	-3.512%	4	145	+84.668%
2026-01-30	24.2000	24.2000	24.2000	24.2000	-1.626%	4	145	+78.182%
2026-01-29	24.6000	24.6000	24.6000	24.6000	-6.286%	4	149	+75.285%
2026-01-28	26.2500	26.2500	26.2500	26.2500	+23.239%	8	149	+64.267%
2026-01-20	21.3000	21.3000	21.3000	21.3000	-8.387%	4	157	+102.441%
2026-01-14	23.2500	23.2500	23.2500	23.2500	-7.000%	1	161	+85.462%
2026-01-09	25.0000	25.0000	25.0000	25.0000	+8.696%	1	162	+72.480%
2026-01-05	22.5000	23.0000	22.5000	23.0000	-6.694%	10	164	+87.478%
2025-12-30	24.6500	24.6500	24.6500	24.6500	+0.612%	2	164	+74.929%
2025-12-29	24.5000	24.5000	24.5000	24.5000	+7.550%	1	162	+76.000%
2025-12-19	22.7800	22.7800	22.7800	22.7800	+3.545%	2	161	+89.289%
2025-12-18	22.0000	22.0000	22.0000	22.0000	-14.729%	4	159	+96.000%
2025-12-11	25.8000	25.8000	25.8000	25.8000	+3.200%	2	159	+67.132%
2025-12-10	25.0000	25.0000	25.0000	25.0000	-3.101%	2	157	+72.480%
2025-12-02	25.8000	25.8000	25.8000	25.8000	+6.392%	2	159	+67.132%
2025-11-28	24.2500	24.2500	24.2500	24.2500	+1.042%	2	161	+77.814%
2025-11-26	24.0000	24.0000	24.0000	24.0000	+17.073%	4	155	+79.667%
2025-11-21	19.5500	20.5000	19.1000	20.5000	0.000%	14	155	+110.341%