Dark

TQQQ20280121C47.5
TQQQ Jan 21 2028 47.50 Call (TQQQ280121C00047500)
option OPRA

EOD

Aug 5, 2026

38.50+18.462%(+6.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	38.5000	38.5000	38.5000	38.5000	+18.462%	2	1,041	0.000%
2026-08-03	29.2000	32.5000	29.2000	32.5000	+15.044%	11	1,041	+18.462%
2026-07-30	28.3000	28.5500	28.2500	28.2500	+5.607%	21	1,032	+36.283%
2026-07-29	26.7500	26.7500	26.7500	26.7500	-0.521%	1	1,011	+43.925%
2026-07-28	26.8900	26.8900	26.8900	26.8900	-10.664%	2	1,010	+43.176%
2026-07-24	30.0000	30.1000	30.0000	30.1000	-4.897%	3	1,012	+27.907%
2026-07-23	31.1000	31.6500	31.1000	31.6500	-2.465%	3	1,009	+21.643%
2026-07-17	32.4500	32.4500	32.4500	32.4500	-14.605%	1	1,008	+18.644%
2026-07-09	38.0000	38.0000	38.0000	38.0000	-3.234%	1	1,007	+1.316%
2026-06-25	39.2700	39.2700	39.2700	39.2700	-13.502%	1	1,008	-1.961%
2026-06-22	47.0300	47.0300	45.4000	45.4000	-2.991%	3	1,009	-15.198%
2026-06-15	46.8000	46.8000	46.8000	46.8000	+33.714%	1	1,009	-17.735%
2026-06-09	35.0000	35.0000	35.0000	35.0000	-11.638%	28	1,009	+10.000%
2026-06-08	39.6400	39.6400	39.6100	39.6100	-5.892%	5	1,037	-2.802%
2026-06-05	43.1200	43.1200	42.0900	42.0900	-7.332%	11	1,042	-8.529%
2026-06-04	45.4200	45.4200	45.4200	45.4200	-6.079%	1	1,037	-15.236%
2026-06-03	50.0000	50.0000	48.3600	48.3600	+2.894%	10	1,041	-20.389%
2026-05-29	47.0000	47.0000	47.0000	47.0000	+7.478%	2	1,046	-18.085%
2026-05-27	43.7300	43.7300	43.7300	43.7300	+0.714%	1	1,046	-11.960%
2026-05-26	44.2500	44.2500	43.4200	43.4200	+11.821%	2	1,047	-11.331%
2026-05-21	38.8300	38.8300	38.8300	38.8300	-5.293%	1	1,048	-0.850%
2026-05-14	41.0000	41.0000	41.0000	41.0000	+2.500%	2	1,048	-6.098%
2026-05-11	40.0000	40.0000	40.0000	40.0000	+2.302%	1	1,050	-3.750%
2026-05-08	37.7800	39.1000	37.7800	39.1000	+13.795%	8	1,050	-1.535%
2026-05-07	35.0000	35.0000	34.1500	34.3600	+1.327%	9	1,050	+12.049%
2026-05-06	34.1800	34.1800	33.8000	33.9100	+13.033%	160	1,161	+13.536%
2026-05-05	30.0000	30.0000	30.0000	30.0000	+1.971%	2	1,220	+28.333%
2026-05-01	29.6000	29.6000	29.0300	29.4200	+9.776%	12	1,213	+30.863%
2026-04-30	26.8000	26.8000	26.8000	26.8000	-2.545%	4	1,213	+43.657%
2026-04-24	26.8600	27.5000	26.8600	27.5000	+7.632%	11	1,215	+40.000%
2026-04-22	24.7500	25.5500	24.5500	25.5500	+7.670%	18	1,218	+50.685%
2026-04-21	24.2300	24.2300	23.7300	23.7300	+0.551%	6	1,226	+62.242%
2026-04-20	23.6000	23.6000	23.6000	23.6000	-2.801%	10	1,226	+63.136%
2026-04-17	23.6600	24.4000	23.4100	24.2800	+4.655%	41	1,236	+58.567%
2026-04-16	22.1100	23.2000	22.1100	23.2000	+5.072%	105	1,256	+65.948%
2026-04-15	22.0800	22.0800	22.0800	22.0800	+13.231%	1	1,160	+74.366%
2026-04-14	18.6100	19.5000	18.6100	19.5000	+12.392%	7	1,161	+97.436%
2026-04-13	17.3300	17.3500	17.3300	17.3500	-0.573%	3	1,166	+121.902%
2026-04-10	17.4500	17.4500	17.4500	17.4500	-0.683%	2	1,169	+120.630%
2026-04-09	16.3000	17.5700	16.3000	17.5700	+9.334%	103	1,170	+119.124%
2026-04-08	17.1000	17.1000	16.0700	16.0700	+20.827%	9	1,105	+139.577%
2026-04-02	13.6200	13.6200	13.3000	13.3000	-2.349%	3	1,102	+189.474%
2026-04-01	13.0500	13.7500	13.0500	13.6200	+19.894%	28	1,102	+182.673%
2026-03-30	11.3600	11.3600	11.3600	11.3600	+0.353%	3	1,075	+238.908%
2026-03-27	11.8100	11.8100	11.3000	11.3200	-9.222%	378	1,075	+240.106%
2026-03-26	13.2500	13.2500	12.4700	12.4700	-14.764%	6	986	+208.741%
2026-03-23	15.5000	15.5000	14.6000	14.6300	+6.555%	3	980	+163.158%
2026-03-20	14.5100	14.5100	13.7200	13.7300	-5.310%	18	978	+180.408%
2026-03-19	14.5000	14.5000	14.5000	14.5000	-7.051%	2	966	+165.517%
2026-03-18	16.5500	16.5500	15.6000	15.6000	-5.740%	3	964	+146.795%
2026-03-16	16.0800	16.5500	15.8800	16.5500	+9.603%	17	961	+132.628%
2026-03-13	16.8500	16.8500	15.1000	15.1000	-5.625%	144	961	+154.967%
2026-03-12	16.6800	16.6800	16.0000	16.0000	-11.894%	20	889	+140.625%
2026-03-11	18.1000	18.1600	18.1000	18.1600	+0.609%	3	869	+112.004%
2026-03-10	18.4000	18.4000	17.7500	18.0500	+6.931%	67	868	+113.296%
2026-03-09	15.8100	16.9800	15.3000	16.8800	+3.877%	126	845	+128.081%
2026-03-06	16.2500	16.7800	16.0900	16.2500	+5.178%	13	777	+136.923%
2026-03-03	16.4100	16.4100	15.4500	15.4500	-14.167%	3	764	+149.191%
2026-02-26	18.0000	18.0000	18.0000	18.0000	-1.639%	2	762	+113.889%
2026-02-25	18.3000	18.3000	18.3000	18.3000	+12.270%	2	762	+110.383%
2026-02-23	16.9900	16.9900	16.3000	16.3000	-6.214%	3	762	+136.196%
2026-02-19	17.3800	17.3800	17.3800	17.3800	-0.401%	2	761	+121.519%
2026-02-13	17.4500	17.4500	17.4500	17.4500	-8.399%	40	759	+120.630%
2026-02-11	19.0500	19.0500	19.0500	19.0500	-0.262%	1	759	+102.100%
2026-02-09	18.6000	19.1000	18.6000	19.1000	+4.945%	6	760	+101.571%
2026-02-06	18.4000	18.4000	18.2000	18.2000	+10.303%	20	766	+111.538%
2026-02-05	16.6200	17.3200	16.5000	16.5000	-10.326%	6	746	+133.333%
2026-02-04	18.0000	18.4000	17.5000	18.4000	-5.641%	20	741	+109.239%
2026-02-03	19.5000	19.5000	19.5000	19.5000	-14.474%	10	721	+97.436%
2026-01-27	21.9600	22.8000	21.9600	22.8000	+6.792%	441	711	+68.860%
2026-01-26	21.3500	21.3500	21.3500	21.3500	+3.140%	1	824	+80.328%
2026-01-23	20.7000	20.7000	20.7000	20.7000	-3.944%	6	824	+85.990%
2026-01-22	21.5500	21.5500	21.5500	21.5500	+8.183%	1	830	+78.654%
2026-01-20	20.0000	20.0000	19.9200	19.9200	-6.479%	121	829	+93.273%
2026-01-16	21.7000	21.7000	21.3000	21.3000	+3.902%	164	860	+80.751%
2026-01-14	21.0000	21.0000	20.5000	20.5000	-1.110%	5	860	+87.805%
2026-01-05	21.2500	21.2500	20.7300	20.7300	-1.286%	4	860	+85.721%
2025-12-19	20.6000	21.0000	20.6000	21.0000	+1.695%	4	860	+83.333%
2025-12-18	20.6500	20.6500	20.6500	20.6500	+12.965%	1	864	+86.441%
2025-12-17	18.2800	18.2800	18.2800	18.2800	-10.829%	2	863	+110.613%
2025-12-15	20.5000	20.5000	20.5000	20.5000	-6.818%	6	861	+87.805%
2025-12-12	22.0000	22.0000	22.0000	22.0000	-3.382%	3	861	+75.000%
2025-12-11	22.7700	22.7700	22.7700	22.7700	-2.900%	1	862	+69.082%
2025-12-09	23.4500	23.4500	23.4500	23.4500	+4.361%	4	862	+64.179%
2025-12-08	22.4700	22.4700	22.4700	22.4700	+6.493%	4	866	+71.340%
2025-11-28	21.5800	21.5800	21.1000	21.1000	-2.315%	7	862	+82.464%
2025-11-26	21.6000	21.6000	21.6000	21.6000	+9.924%	1	868	+78.241%
2025-11-24	19.6500	19.6500	19.6500	19.6500	+10.704%	5	868	+95.929%
2025-11-21	16.5000	17.7500	16.5000	17.7500	+1.429%	19	866	+116.901%
2025-11-20	18.4500	18.4500	16.7500	17.5000	0.000%	7	0	+120.000%