Dark

TQQQ20280121C46
TQQQ Jan 21 2028 46.00 Call (TQQQ280121C00046000)
option OPRA

EOD

Oct 1, 2026

39.27-4.754%(-1.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	39.2700	39.2700	39.2700	39.2700	-4.754%	1	822	0.000%
2026-09-22	41.4500	41.4500	41.1800	41.2300	+30.022%	13	823	-4.754%
2026-09-16	31.7100	31.7100	31.7100	31.7100	-7.226%	2	824	+23.841%
2026-09-11	34.1800	34.1800	34.1800	34.1800	+1.454%	1	825	+14.892%
2026-09-03	33.6900	33.6900	33.6900	33.6900	+1.721%	1	825	+16.563%
2026-09-01	33.1200	33.1200	33.1200	33.1200	-2.617%	1	825	+18.569%
2026-08-21	34.0100	34.0100	34.0100	34.0100	-16.335%	1	824	+15.466%
2026-08-13	40.2900	40.6500	40.2900	40.6500	+10.642%	24	824	-3.395%
2026-08-06	36.7400	36.7400	36.7400	36.7400	-5.309%	1	824	+6.886%
2026-08-05	38.8000	38.8000	38.8000	38.8000	+41.091%	1	825	+1.211%
2026-07-29	27.5000	27.5000	27.5000	27.5000	-4.679%	1	826	+42.800%
2026-07-28	28.8500	28.8500	28.8500	28.8500	-4.942%	8	825	+36.118%
2026-07-27	30.3500	30.3500	30.3500	30.3500	-15.694%	3	817	+29.390%
2026-07-16	36.0000	36.0000	36.0000	36.0000	-3.356%	3	814	+9.083%
2026-07-07	37.2500	37.2500	37.2500	37.2500	-1.974%	3	811	+5.423%
2026-07-02	38.0000	38.0000	38.0000	38.0000	-16.849%	5	803	+3.342%
2026-06-30	45.5000	45.7000	45.0000	45.7000	+17.602%	41	803	-14.070%
2026-06-29	38.8600	38.8600	38.8600	38.8600	+0.284%	2	803	+1.055%
2026-06-26	38.7500	38.7500	38.7500	38.7500	-20.103%	1	805	+1.342%
2026-06-22	48.5000	48.5000	48.5000	48.5000	+1.042%	10	814	-19.031%
2026-06-15	48.0500	48.1500	48.0000	48.0000	+20.000%	28	841	-18.188%
2026-06-12	40.0000	40.0000	40.0000	40.0000	+7.239%	1	841	-1.825%
2026-06-11	37.3000	37.3000	37.3000	37.3000	+2.473%	1	841	+5.282%
2026-06-10	36.0000	36.4000	35.8600	36.4000	-0.274%	7	841	+7.885%
2026-06-09	42.3200	42.3200	36.5000	36.5000	-22.620%	11	835	+7.589%
2026-05-29	47.1500	47.1700	47.0400	47.1700	+4.822%	3	831	-16.748%
2026-05-27	45.0000	45.0000	45.0000	45.0000	+2.273%	1	833	-12.733%
2026-05-26	43.6400	44.0000	43.6400	44.0000	+7.317%	5	832	-10.750%
2026-05-22	41.5000	41.5000	41.0000	41.0000	+2.423%	4	831	-4.220%
2026-05-13	40.0300	40.0300	40.0300	40.0300	+7.319%	1	835	-1.899%
2026-05-12	37.5000	37.5000	37.3000	37.3000	-7.260%	21	835	+5.282%
2026-05-11	39.3600	40.6900	39.3600	40.2200	+9.771%	268	835	-2.362%
2026-05-08	36.6400	36.6400	36.6400	36.6400	+14.500%	4	595	+7.178%
2026-05-05	31.8200	32.0000	31.8200	32.0000	+4.167%	5	596	+22.719%
2026-05-04	30.7200	30.7200	30.7200	30.7200	+10.703%	3	598	+27.832%
2026-04-30	28.0500	28.0500	27.7500	27.7500	+2.778%	5	595	+41.514%
2026-04-28	27.0000	27.0000	27.0000	27.0000	-4.896%	2	592	+45.444%
2026-04-27	28.3900	28.3900	28.3900	28.3900	+5.933%	2	590	+38.323%
2026-04-24	26.8000	26.8000	26.8000	26.8000	-0.924%	3	588	+46.530%
2026-04-23	26.4000	27.0500	26.4000	27.0500	+5.253%	63	591	+45.176%
2026-04-22	25.5500	25.7000	25.5500	25.7000	+2.800%	2	640	+52.802%
2026-04-17	25.0000	25.0000	25.0000	25.0000	+22.549%	2	640	+57.080%
2026-04-14	19.5100	20.4000	19.5100	20.4000	+8.800%	13	642	+92.500%
2026-04-13	17.7100	18.7500	17.7100	18.7500	+4.866%	42	649	+109.440%
2026-04-10	18.0000	18.9000	16.7600	17.8800	+1.880%	30	626	+119.631%
2026-04-09	16.5500	17.5500	16.5500	17.5500	+0.573%	12	615	+123.761%
2026-04-08	17.8900	17.8900	17.4500	17.4500	+25.090%	8	616	+125.043%
2026-04-07	13.9500	13.9500	13.9500	13.9500	-4.908%	10	612	+181.505%
2026-04-06	14.8500	14.8500	14.6700	14.6700	+6.304%	55	602	+167.689%
2026-04-02	14.2000	14.2000	13.8000	13.8000	+1.471%	51	588	+184.565%
2026-04-01	13.5100	14.0000	13.5100	13.6000	+1.568%	5	588	+188.750%
2026-03-31	12.2500	13.3900	12.1000	13.3900	+20.631%	52	588	+193.279%
2026-03-30	12.3600	12.3600	11.1000	11.1000	-4.721%	5	543	+253.784%
2026-03-27	11.6000	11.9000	11.6000	11.6500	-11.943%	67	542	+237.082%
2026-03-26	15.5500	15.5500	13.2300	13.2300	-14.920%	112	478	+196.825%
2026-03-25	15.3300	16.4000	15.3000	15.5500	+4.503%	106	367	+152.540%
2026-03-24	14.7800	15.0100	14.5500	14.8800	-4.554%	43	262	+163.911%
2026-03-23	16.0000	16.0000	15.5900	15.5900	+9.404%	65	223	+151.892%
2026-03-20	14.8500	14.9500	14.2500	14.2500	-12.415%	18	162	+175.579%
2026-03-18	16.7800	16.7800	16.2700	16.2700	-5.020%	3	149	+141.364%
2026-03-17	17.5000	17.7500	17.1300	17.1300	+1.481%	12	147	+129.247%
2026-03-16	17.0000	17.1500	16.8800	16.8800	+5.500%	32	135	+132.642%
2026-03-13	16.2500	16.2500	16.0000	16.0000	-11.894%	5	106	+145.438%
2026-03-11	18.4600	18.4600	18.1600	18.1600	+12.795%	2	101	+116.244%
2026-03-09	16.1000	16.1000	16.1000	16.1000	-13.627%	1	102	+143.913%
2026-03-04	18.6400	18.6400	18.6400	18.6400	+16.500%	2	101	+110.676%
2026-03-03	16.1500	16.6500	16.0000	16.0000	-11.111%	10	101	+145.438%
2026-02-26	18.0000	18.0000	18.0000	18.0000	-7.928%	1	92	+118.167%
2026-02-25	19.6200	19.6200	19.5500	19.5500	+11.714%	2	92	+100.870%
2026-02-23	17.3500	17.5000	17.3500	17.5000	-4.891%	5	92	+124.400%
2026-02-17	18.0000	18.4500	18.0000	18.4000	+1.154%	51	88	+113.424%
2026-02-12	18.1900	18.1900	18.1900	18.1900	-8.178%	1	41	+115.888%
2026-02-10	19.8100	19.8100	19.8100	19.8100	+16.529%	20	40	+98.233%
2026-02-05	17.0000	17.0000	17.0000	17.0000	-24.039%	1	37	+131.000%
2026-01-29	21.4900	22.3800	21.4900	22.3800	+2.755%	4	37	+75.469%
2026-01-08	21.7800	21.7800	21.7800	21.7800	+7.502%	2	37	+80.303%
2025-12-18	20.0000	20.2600	20.0000	20.2600	-9.148%	4	37	+93.830%
2025-12-03	22.3000	22.3000	22.3000	22.3000	+7.729%	2	37	+76.099%
2025-11-25	20.7000	20.7000	20.7000	20.7000	+0.730%	2	37	+89.710%
2025-11-24	20.5500	20.5500	20.5500	20.5500	+9.600%	2	37	+91.095%
2025-11-21	18.0000	18.9000	18.0000	18.7500	+3.706%	6	35	+109.440%
2025-11-20	19.2200	19.2200	18.0800	18.0800	0.000%	7	0	+117.201%