Dark

TQQQ20280121C45
TQQQ Jan 21 2028 45.00 Call (TQQQ280121C00045000)
option OPRA

EOD

Oct 1, 2026

41.52+1.268%(+0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	41.5200	41.5200	41.5200	41.5200	+1.268%	1	1,465	0.000%
2026-09-30	41.2000	41.2000	41.0000	41.0000	+2.372%	2	1,466	+1.268%
2026-09-29	40.0500	40.0500	40.0500	40.0500	+2.692%	1	1,465	+3.670%
2026-09-28	39.7200	39.7200	39.0000	39.0000	-4.294%	51	1,465	+6.462%
2026-09-25	41.4000	41.4000	40.7500	40.7500	+0.592%	2	1,512	+1.890%
2026-09-24	40.5100	40.5100	40.5100	40.5100	-0.271%	1	1,511	+2.493%
2026-09-23	40.6200	40.6200	40.6200	40.6200	-4.424%	1	1,511	+2.216%
2026-09-22	42.0500	42.5000	41.7000	42.5000	+3.659%	5	1,522	-2.306%
2026-09-21	37.5200	41.0000	37.5200	41.0000	+15.950%	61	1,519	+1.268%
2026-09-18	35.3600	35.3600	35.3600	35.3600	+9.542%	1	1,526	+17.421%
2026-09-16	32.7300	33.0000	32.2800	32.2800	-3.671%	3	1,526	+28.625%
2026-09-14	32.0000	33.5100	30.6400	33.5100	-3.429%	6	1,526	+23.903%
2026-09-11	34.7000	34.7000	34.7000	34.7000	+2.663%	5	1,523	+19.654%
2026-09-10	33.8000	33.8000	33.8000	33.8000	-3.290%	1	1,519	+22.840%
2026-09-08	34.9500	34.9500	34.9500	34.9500	+6.881%	1	1,519	+18.798%
2026-09-02	32.7000	32.7000	32.7000	32.7000	-1.949%	45	1,520	+26.972%
2026-09-01	33.3500	33.3500	33.3500	33.3500	-5.524%	1	1,539	+24.498%
2026-08-31	34.8500	35.3000	34.8500	35.3000	-1.699%	5	1,540	+17.620%
2026-08-28	35.6500	35.9100	35.6500	35.9100	+0.645%	22	1,539	+15.622%
2026-08-27	35.4900	35.8400	35.4900	35.6800	+5.282%	51	1,552	+16.368%
2026-08-25	33.8900	33.8900	33.8900	33.8900	+0.237%	5	1,513	+22.514%
2026-08-24	33.6000	34.2700	33.6000	33.8100	-4.492%	4	1,513	+22.804%
2026-08-21	34.4500	35.4000	34.4500	35.4000	+1.143%	7	1,512	+17.288%
2026-08-20	35.0000	35.0000	34.8000	35.0000	-4.110%	8	1,516	+18.629%
2026-08-19	36.5000	36.5000	36.5000	36.5000	-1.882%	2	1,508	+13.753%
2026-08-18	38.0000	38.0000	37.0600	37.2000	-10.015%	39	1,538	+11.613%
2026-08-14	41.5700	41.5700	41.1100	41.3400	+1.647%	20	1,533	+0.435%
2026-08-13	38.6500	41.5800	38.6500	40.6700	+4.042%	33	1,544	+2.090%
2026-08-12	39.1800	39.1800	38.6300	39.0900	+5.649%	31	1,534	+6.216%
2026-08-11	38.5700	38.5700	37.0000	37.0000	-4.884%	32	1,548	+12.216%
2026-08-10	38.7500	38.9000	38.7500	38.9000	+0.908%	2	1,546	+6.735%
2026-08-05	39.4500	39.5500	38.3800	38.5500	-3.817%	4	1,546	+7.704%
2026-08-04	37.0300	40.0800	37.0300	40.0800	+21.014%	4	1,549	+3.593%
2026-08-03	31.6000	33.1200	31.5000	33.1200	+9.669%	126	1,550	+25.362%
2026-07-31	32.6300	32.9800	30.2000	30.2000	+2.027%	32	1,531	+37.483%
2026-07-30	28.8000	29.6800	28.8000	29.6000	+14.066%	32	1,527	+40.270%
2026-07-29	26.4000	28.9400	25.5500	25.9500	-10.517%	143	1,520	+60.000%
2026-07-28	27.7400	29.0000	27.1800	29.0000	-4.668%	18	1,457	+43.172%
2026-07-27	29.7000	30.4200	29.2500	30.4200	-1.871%	6	1,450	+36.489%
2026-07-24	30.7000	32.0200	30.7000	31.0000	-6.316%	17	1,451	+33.935%
2026-07-23	33.9500	33.9500	32.3500	33.0900	-11.287%	6	1,449	+25.476%
2026-07-21	36.9700	37.4900	36.9700	37.3000	+7.493%	5	1,451	+11.314%
2026-07-17	32.6100	34.7000	32.6100	34.7000	-3.611%	11	1,452	+19.654%
2026-07-16	36.7000	36.7000	36.0000	36.0000	-5.263%	8	1,455	+15.333%
2026-07-13	38.0000	38.0000	38.0000	38.0000	-10.693%	1	1,455	+9.263%
2026-07-10	42.5500	42.5500	42.5500	42.5500	+3.052%	1	1,454	-2.421%
2026-07-09	41.5000	41.6800	41.2900	41.2900	+8.801%	7	1,453	+0.557%
2026-07-08	37.0300	38.0200	36.4500	37.9500	-1.429%	109	1,450	+9.407%
2026-07-07	38.5000	38.5000	38.5000	38.5000	+1.316%	1	1,425	+7.844%
2026-07-02	41.0000	41.0000	38.0000	38.0000	-17.391%	6	1,423	+9.263%
2026-06-30	44.0000	46.0000	44.0000	46.0000	+17.949%	2	1,424	-9.739%
2026-06-26	39.0000	39.0000	39.0000	39.0000	-4.318%	1	1,425	+6.462%
2026-06-25	40.7600	40.7600	40.7600	40.7600	+3.583%	1	1,425	+1.865%
2026-06-24	39.0000	39.3500	38.7500	39.3500	-18.446%	16	1,424	+5.515%
2026-06-22	48.2500	48.2500	48.2500	48.2500	+5.904%	7	1,417	-13.948%
2026-06-16	47.5500	47.5500	45.5000	45.5600	-6.811%	7	1,418	-8.867%
2026-06-15	48.8900	48.8900	48.8900	48.8900	+14.658%	3	1,413	-15.075%
2026-06-12	42.7000	42.7000	42.6400	42.6400	+10.610%	4	1,413	-2.627%
2026-06-11	37.8200	38.5700	37.8200	38.5500	+7.083%	18	1,413	+7.704%
2026-06-10	37.3200	37.3200	36.0000	36.0000	-2.703%	4	1,410	+15.333%
2026-06-09	39.7500	39.7500	34.0000	37.0000	-10.693%	24	1,409	+12.216%
2026-06-08	42.0000	42.0000	41.4300	41.4300	-0.409%	4	1,415	+0.217%
2026-06-05	44.2000	45.5000	41.6000	41.6000	-10.345%	19	1,414	-0.192%
2026-06-04	46.4000	46.4000	46.4000	46.4000	-7.772%	1	1,406	-10.517%
2026-06-03	50.3100	50.3100	50.3100	50.3100	+1.024%	1	1,407	-17.472%
2026-06-02	50.9000	51.0000	48.7000	49.8000	-2.065%	79	1,408	-16.627%
2026-06-01	48.4000	50.8500	48.4000	50.8500	+3.882%	7	1,484	-18.348%
2026-05-29	48.6600	48.9500	48.0900	48.9500	+2.299%	55	1,486	-15.179%
2026-05-28	46.0000	47.8500	45.6700	47.8500	+6.098%	29	1,559	-13.229%
2026-05-26	44.1700	45.7500	44.1700	45.1000	+5.374%	112	1,590	-7.938%
2026-05-22	41.6800	42.8000	41.6800	42.8000	+8.464%	5	1,521	-2.991%
2026-05-21	39.7400	39.7400	39.4600	39.4600	-0.779%	2	1,519	+5.220%
2026-05-20	39.7700	39.7700	39.7700	39.7700	+8.810%	26	1,519	+4.400%
2026-05-19	36.5500	36.5500	36.5500	36.5500	-8.166%	5	1,520	+13.598%
2026-05-18	40.1900	40.1900	39.8000	39.8000	-0.995%	53	1,520	+4.322%
2026-05-15	40.2000	40.2000	40.2000	40.2000	-5.744%	2	1,520	+3.284%
2026-05-14	42.6500	42.6500	42.6500	42.6500	+5.309%	1	1,527	-2.649%
2026-05-13	39.7000	40.5000	39.7000	40.5000	+6.243%	20	1,527	+2.519%
2026-05-12	40.0000	40.0000	37.0600	38.1200	-6.797%	17	1,527	+8.919%
2026-05-11	41.8000	41.8000	40.2400	40.9000	+0.343%	69	1,527	+1.516%
2026-05-08	37.6600	40.7600	37.6600	40.7600	+10.972%	64	1,577	+1.865%
2026-05-07	36.3400	37.5000	36.3400	36.7300	+1.971%	89	1,621	+13.041%
2026-05-06	33.9000	36.4200	33.9000	36.0200	+9.152%	181	1,720	+15.269%
2026-05-05	31.7000	33.0000	31.6100	33.0000	+9.272%	12	1,749	+25.818%
2026-05-04	31.0000	31.0000	30.2000	30.2000	-0.984%	9	1,756	+37.483%
2026-05-01	29.0000	30.8200	29.0000	30.5000	+5.354%	32	1,783	+36.131%
2026-04-30	27.5400	29.0000	27.5400	28.9500	+7.621%	27	1,783	+43.420%
2026-04-29	26.9000	26.9000	26.9000	26.9000	-0.957%	1	1,795	+54.349%
2026-04-28	26.3500	27.4800	26.3500	27.1600	-4.028%	18	1,846	+52.872%
2026-04-27	28.1000	28.9000	28.1000	28.3000	-0.876%	17	1,852	+46.714%
2026-04-24	27.9000	29.0800	27.5900	28.5500	+9.136%	259	1,867	+45.429%
2026-04-23	27.0000	27.2000	25.8500	26.1600	-3.111%	188	2,017	+58.716%
2026-04-22	26.4000	27.0000	26.3500	27.0000	+9.356%	18	2,143	+53.778%
2026-04-21	25.9500	26.0000	24.6900	24.6900	-0.444%	11	2,183	+68.165%
2026-04-20	24.8000	25.3500	24.4000	24.8000	-3.876%	12	2,183	+67.419%
2026-04-17	24.6000	25.9200	24.6000	25.8000	+6.832%	190	2,188	+60.930%
2026-04-16	23.6000	24.1500	23.3600	24.1500	+2.766%	10	2,266	+71.925%
2026-04-15	21.0000	23.5000	21.0000	23.5000	+10.070%	278	2,316	+76.681%
2026-04-14	20.3000	21.7000	20.3000	21.3500	+9.769%	81	2,464	+94.473%
2026-04-13	18.1200	19.4500	18.0200	19.4500	+5.249%	115	2,495	+113.470%
2026-04-10	18.6000	18.7000	18.1500	18.4800	+1.260%	61	2,499	+124.675%
2026-04-09	17.2000	18.5000	17.1000	18.2500	+4.286%	28	2,475	+127.507%
2026-04-08	17.9000	18.0000	17.2000	17.5000	+17.450%	81	2,500	+137.257%
2026-04-07	14.4700	14.9000	13.8000	14.9000	-0.334%	61	2,529	+178.658%
2026-04-06	15.0000	15.2500	14.6000	14.9500	+3.389%	116	2,495	+177.726%
2026-04-02	12.1200	14.4600	12.1200	14.4600	-1.633%	450	2,549	+187.137%
2026-04-01	13.8500	14.9500	13.8500	14.7000	+9.456%	159	2,549	+182.449%
2026-03-31	12.3500	13.6000	12.3500	13.4300	+18.850%	98	2,511	+209.159%
2026-03-30	12.2400	12.4000	11.3000	11.3000	-5.833%	228	2,484	+267.434%
2026-03-27	13.1000	13.2800	12.0000	12.0000	-12.281%	517	2,470	+246.000%
2026-03-26	14.7600	15.1500	13.6100	13.6800	-11.742%	536	2,428	+203.509%
2026-03-25	15.5000	15.9500	15.4000	15.5000	+2.785%	18	2,437	+167.871%
2026-03-24	15.4000	15.4000	14.7000	15.0800	-3.949%	76	2,429	+175.332%
2026-03-23	15.6700	17.2000	15.6200	15.7000	+6.803%	461	2,371	+164.459%
2026-03-20	15.9600	15.9600	14.4000	14.7000	-10.311%	348	1,952	+182.449%
2026-03-19	15.8500	16.4200	15.4500	16.3900	-1.562%	157	1,733	+153.325%
2026-03-18	17.4500	17.4500	16.6500	16.6500	-6.618%	68	1,637	+149.369%
2026-03-17	17.8300	17.8300	17.8300	17.8300	+2.767%	6	1,633	+132.866%
2026-03-16	17.0000	17.3500	17.0000	17.3500	+5.793%	10	1,627	+139.308%
2026-03-13	17.6000	17.6000	16.3000	16.4000	-2.959%	17	1,619	+153.171%
2026-03-12	18.0000	18.0000	16.9000	16.9000	-9.480%	120	1,605	+145.680%
2026-03-11	18.6900	18.6900	18.6700	18.6700	-0.955%	2	1,615	+122.389%
2026-03-10	19.0000	19.0000	18.8500	18.8500	+5.839%	11	1,613	+120.265%
2026-03-09	16.5000	17.8100	16.4100	17.8100	+2.651%	33	1,614	+133.127%
2026-03-06	17.7000	17.7800	17.3500	17.3500	-4.932%	17	1,584	+139.308%
2026-03-05	18.9200	18.9200	17.5500	18.2500	-4.849%	20	1,571	+127.507%
2026-03-04	18.1200	19.3500	18.1200	19.1800	+8.362%	58	1,563	+116.475%
2026-03-03	17.0000	17.8500	16.5000	17.7000	-5.196%	44	1,574	+134.576%
2026-03-02	18.0500	19.2700	18.0500	18.6700	+1.192%	7	1,534	+122.389%
2026-02-27	18.0300	18.4500	18.0000	18.4500	+0.545%	12	1,532	+125.041%
2026-02-26	20.0000	20.0000	18.2000	18.3500	-9.828%	95	1,521	+126.267%
2026-02-25	19.8200	20.6000	19.8000	20.3500	+6.824%	10	1,434	+104.029%
2026-02-24	19.0500	19.0500	19.0500	19.0500	+8.857%	14	1,434	+117.953%
2026-02-23	17.3500	17.6500	17.2300	17.5000	-2.235%	61	1,434	+137.257%
2026-02-19	18.0000	18.0000	17.5000	17.9000	-3.243%	5	1,433	+131.955%
2026-02-18	18.6000	18.6000	18.5000	18.5000	+4.225%	2	1,432	+124.432%
2026-02-17	17.6500	18.3400	17.0500	17.7500	+0.510%	13	1,432	+133.915%
2026-02-13	18.0800	18.0800	17.6600	17.6600	-1.943%	5	1,417	+135.108%
2026-02-12	20.0000	20.0000	17.9000	18.0100	-10.974%	111	1,417	+130.539%
2026-02-11	20.0000	20.2300	20.0000	20.2300	+1.150%	350	1,410	+105.240%
2026-02-10	20.8000	20.8000	20.0000	20.0000	-1.478%	104	1,060	+107.600%
2026-02-09	20.3500	20.3500	20.1100	20.3000	+5.895%	30	964	+104.532%
2026-02-06	17.8000	19.5000	17.7500	19.1700	+10.172%	113	954	+116.588%
2026-02-05	18.0000	19.1000	17.0000	17.4000	-10.078%	120	907	+138.621%
2026-02-04	20.8000	21.0000	18.4800	19.3500	-6.747%	196	898	+114.574%
2026-02-03	22.0000	22.0000	20.3000	20.7500	-9.783%	44	765	+100.096%
2026-02-02	21.0000	23.0000	21.0000	23.0000	+5.505%	6	746	+80.522%
2026-01-29	23.0000	23.0000	21.8000	21.8000	-12.800%	41	752	+90.459%
2026-01-28	25.0000	25.0000	25.0000	25.0000	+3.008%	1	747	+66.080%
2026-01-27	23.1600	24.2700	23.1600	24.2700	+6.681%	402	748	+71.075%
2026-01-26	22.7000	22.7500	22.7000	22.7500	+2.941%	3	1,030	+82.505%
2026-01-23	22.0000	22.1000	22.0000	22.1000	+1.796%	2	1,031	+87.873%
2026-01-22	22.0000	22.0000	21.7100	21.7100	+2.551%	21	1,033	+91.248%
2026-01-21	20.0000	21.1700	19.9400	21.1700	+5.850%	72	1,032	+96.127%
2026-01-20	21.0000	21.0600	19.8600	20.0000	-13.570%	146	980	+107.600%
2026-01-16	22.8900	23.1400	22.8400	23.1400	-1.532%	282	1,120	+79.430%
2026-01-15	23.5000	23.5000	23.5000	23.5000	+9.302%	1	1,120	+76.681%
2026-01-14	22.7000	22.7500	21.4000	21.5000	-8.937%	51	1,120	+93.116%
2026-01-13	23.9000	23.9000	23.0000	23.6100	-1.625%	20	1,097	+75.858%
2026-01-12	23.0000	24.3900	23.0000	24.0000	+4.987%	156	1,091	+73.000%
2026-01-09	23.0000	23.0000	22.0000	22.8600	+0.661%	21	1,209	+81.627%
2026-01-08	22.5000	22.7100	22.5000	22.7100	-1.688%	4	1,194	+82.827%
2026-01-07	23.1000	23.1000	23.1000	23.1000	+2.667%	10	1,198	+79.740%
2026-01-06	22.5000	22.5000	22.5000	22.5000	+2.834%	1	1,198	+84.533%
2026-01-05	22.0000	22.0000	21.8100	21.8800	+5.700%	155	1,061	+89.762%
2026-01-02	21.9300	21.9300	20.4000	20.7000	-7.754%	22	1,061	+100.580%
2025-12-31	22.4400	22.4400	22.4400	22.4400	-0.222%	1	1,056	+85.027%
2025-12-29	22.4500	22.5300	22.4500	22.4900	+3.165%	8	1,056	+84.615%
2025-12-24	22.8500	22.8500	21.8000	21.8000	-2.242%	2	1,055	+90.459%
2025-12-23	22.3000	22.3000	22.3000	22.3000	-3.043%	11	1,055	+86.188%
2025-12-22	22.4300	23.0000	22.4300	23.0000	+1.411%	6	1,066	+80.522%
2025-12-19	22.5000	22.8000	22.5000	22.6800	+6.180%	13	1,066	+83.069%
2025-12-18	20.7800	21.7000	20.7800	21.3600	+5.429%	12	1,066	+94.382%
2025-12-17	21.4500	21.4500	19.9400	20.2600	-2.361%	9	1,075	+104.936%
2025-12-16	21.8500	21.8500	20.7500	20.7500	-3.263%	8	1,070	+100.096%
2025-12-15	21.6400	22.3000	21.4500	21.4500	-6.739%	3	1,068	+93.566%
2025-12-12	22.9900	23.0000	22.6100	23.0000	-7.258%	6	1,065	+80.522%
2025-12-10	24.8000	24.8000	24.8000	24.8000	+15.081%	4	1,061	+67.419%
2025-12-08	21.5500	21.5500	21.5500	21.5500	-8.454%	1	1,061	+92.668%
2025-12-04	23.5400	23.5400	23.5400	23.5400	-2.566%	1	1,060	+76.381%
2025-12-02	24.5000	24.9000	24.0000	24.1600	+4.816%	9	1,060	+71.854%
2025-12-01	22.0000	23.0500	22.0000	23.0500	+4.299%	9	1,062	+80.130%
2025-11-26	22.8200	22.8200	21.8200	22.1000	+5.995%	8	1,061	+87.873%
2025-11-25	20.0000	21.0000	19.9000	20.8500	+1.460%	41	1,061	+99.137%
2025-11-24	20.5500	20.5500	20.5500	20.5500	+5.115%	1	1,063	+102.044%
2025-11-21	18.0500	21.4900	17.4800	19.5500	+8.310%	99	1,062	+112.379%
2025-11-20	22.5000	22.5000	18.0000	18.0500	0.000%	25	0	+130.028%