Dark

TQQQ20280121C48
TQQQ Jan 21 2028 48.00 Call (TQQQ280121C00048000)
option OPRA

EOD

Oct 1, 2026

39.40+4.509%(+1.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	39.4000	39.4000	39.4000	39.4000	+4.509%	4	4,208	0.000%
2026-09-28	38.9000	38.9000	37.7000	37.7000	+0.186%	2	4,208	+4.509%
2026-09-24	37.6300	37.6300	37.6300	37.6300	-2.689%	10	4,210	+4.704%
2026-09-23	38.4800	38.6700	38.4800	38.6700	-3.566%	2	4,200	+1.888%
2026-09-22	40.4800	40.4800	39.5400	40.1000	+4.974%	6	4,201	-1.746%
2026-09-21	36.2700	38.2000	36.2700	38.2000	+15.898%	7	4,205	+3.141%
2026-09-18	32.9600	32.9600	32.9600	32.9600	+13.655%	2	4,208	+19.539%
2026-09-16	30.6500	30.6500	29.0000	29.0000	-3.333%	6	4,208	+35.862%
2026-09-15	30.0000	30.0000	30.0000	30.0000	-3.846%	1	4,210	+31.333%
2026-09-14	31.2000	31.2000	31.2000	31.2000	-0.288%	10	4,210	+26.282%
2026-09-10	32.0000	32.0000	31.2900	31.2900	-7.289%	4	4,221	+25.919%
2026-09-08	33.7500	33.7500	33.7500	33.7500	+7.484%	1	4,220	+16.741%
2026-09-03	31.7500	31.9400	31.4000	31.4000	-0.884%	11	4,220	+25.478%
2026-09-02	31.6800	31.6800	31.6800	31.6800	+0.571%	1	4,221	+24.369%
2026-09-01	32.1500	32.1500	31.5000	31.5000	-7.841%	11	4,221	+25.079%
2026-08-28	35.3300	35.3300	33.9500	34.1800	-2.175%	25	4,221	+15.272%
2026-08-27	34.9400	34.9400	34.9400	34.9400	+7.508%	15	4,227	+12.765%
2026-08-25	32.5000	32.5000	32.5000	32.5000	-8.451%	1	4,228	+21.231%
2026-08-19	35.5000	35.5000	35.5000	35.5000	+3.198%	10	4,227	+10.986%
2026-08-18	35.0000	35.8700	34.4000	34.4000	-12.110%	8	4,227	+14.535%
2026-08-13	39.0800	39.1400	39.0800	39.1400	+5.357%	2	4,227	+0.664%
2026-08-10	37.0500	37.1500	37.0500	37.1500	+7.122%	6	4,227	+6.057%
2026-08-06	34.6800	34.6800	34.6800	34.6800	-11.031%	1	4,227	+13.610%
2026-08-05	38.9800	38.9800	38.9800	38.9800	+7.117%	1	4,226	+1.077%
2026-08-04	34.5000	36.3900	34.5000	36.3900	+15.707%	4	4,225	+8.272%
2026-08-03	29.8400	31.5000	29.8400	31.4500	+4.833%	4	4,224	+25.278%
2026-07-31	30.1900	30.1900	28.5200	30.0000	+7.105%	32	4,223	+31.333%
2026-07-30	28.0100	28.0100	28.0100	28.0100	+14.327%	1	4,221	+40.664%
2026-07-29	26.6000	26.6000	24.5000	24.5000	-5.769%	3	4,221	+60.816%
2026-07-28	26.5000	26.5000	26.0000	26.0000	-9.565%	2	4,222	+51.538%
2026-07-27	30.0000	30.0000	28.0000	28.7500	-4.167%	12	4,221	+37.043%
2026-07-24	31.2300	31.2300	30.0000	30.0000	-3.226%	6	4,220	+31.333%
2026-07-23	32.0000	32.4000	31.0000	31.0000	-11.832%	14	4,223	+27.097%
2026-07-22	35.0000	35.1600	35.0000	35.1600	+6.545%	2	4,219	+12.059%
2026-07-20	33.4000	33.4000	33.0000	33.0000	+1.538%	202	4,221	+19.394%
2026-07-17	32.5000	32.5000	32.5000	32.5000	-13.907%	2	4,221	+21.231%
2026-07-14	38.4500	38.4500	37.7500	37.7500	+2.693%	4	4,221	+4.371%
2026-07-13	37.0000	37.0000	36.7600	36.7600	+3.404%	6	4,220	+7.182%
2026-07-07	36.9500	36.9500	35.5500	35.5500	-16.254%	2	4,219	+10.830%
2026-07-02	42.4500	42.4500	42.4500	42.4500	+2.536%	1	4,219	-7.185%
2026-07-01	41.8100	42.0000	41.4000	41.4000	-5.909%	3	4,219	-4.831%
2026-06-30	44.0000	44.0000	44.0000	44.0000	+20.087%	2	4,219	-10.455%
2026-06-26	36.6400	36.6400	36.6400	36.6400	-11.604%	1	4,221	+7.533%
2026-06-24	38.0000	41.4500	38.0000	41.4500	+4.251%	9	4,223	-4.946%
2026-06-23	39.7600	39.7600	39.7600	39.7600	-12.230%	1	4,221	-0.905%
2026-06-18	44.8500	45.3000	44.8500	45.3000	+2.955%	7	4,221	-13.024%
2026-06-16	44.0000	44.0000	44.0000	44.0000	-6.582%	1	4,221	-10.455%
2026-06-15	47.1000	47.1000	47.1000	47.1000	+15.725%	1	4,218	-16.348%
2026-06-12	40.7000	40.7000	40.7000	40.7000	+8.882%	2	4,218	-3.194%
2026-06-10	37.3800	37.3800	37.3800	37.3800	+3.402%	1	4,218	+5.404%
2026-06-09	33.9000	36.1500	33.6100	36.1500	-7.945%	4	4,218	+8.990%
2026-06-08	39.2000	39.3000	39.2000	39.2700	-6.299%	8	4,218	+0.331%
2026-06-05	44.0800	44.0800	41.9100	41.9100	-9.403%	15	4,223	-5.989%
2026-06-04	45.7300	46.2900	45.0400	46.2600	-3.845%	16	4,218	-14.829%
2026-06-03	48.1100	48.1100	48.1100	48.1100	-1.816%	1	4,219	-18.104%
2026-06-02	48.5000	49.0000	48.1500	49.0000	+7.574%	3	4,218	-19.592%
2026-06-01	45.5500	45.5500	45.5500	45.5500	-1.364%	2	4,218	-13.502%
2026-05-29	47.1300	47.5000	46.1800	46.1800	+0.391%	3	4,218	-14.682%
2026-05-28	44.1700	46.0000	44.1700	46.0000	+4.641%	3	4,218	-14.348%
2026-05-27	43.9600	43.9600	43.9600	43.9600	-1.213%	1	4,218	-10.373%
2026-05-26	42.4500	44.5000	42.4500	44.5000	+13.840%	25	4,218	-11.461%
2026-05-21	37.4000	39.0900	37.4000	39.0900	+13.304%	2	4,218	+0.793%
2026-05-19	34.5000	34.5000	34.5000	34.5000	-8.123%	2	4,218	+14.203%
2026-05-18	37.5500	37.5500	37.5500	37.5500	-2.391%	10	4,218	+4.927%
2026-05-15	38.8000	38.8000	37.6500	38.4700	-6.513%	9	4,218	+2.417%
2026-05-14	41.1500	41.1500	41.1500	41.1500	+4.574%	3	4,217	-4.253%
2026-05-13	37.5000	39.3500	37.5000	39.3500	+10.689%	9	4,217	+0.127%
2026-05-12	37.5000	37.7100	35.5000	35.5500	-10.000%	16	4,217	+10.830%
2026-05-11	39.0000	40.0000	38.6000	39.5000	+2.865%	5,025	4,217	-0.253%
2026-05-08	37.0800	38.5800	37.0200	38.4000	+12.941%	59	8,792	+2.604%
2026-05-07	35.4800	35.4800	34.0000	34.0000	-1.220%	64	8,835	+15.882%
2026-05-06	32.1100	34.4200	32.1100	34.4200	+11.104%	20	8,895	+14.468%
2026-05-05	30.7500	30.9800	30.7500	30.9800	+7.197%	8	8,899	+27.179%
2026-05-04	28.9000	28.9000	28.9000	28.9000	-0.482%	3	8,904	+36.332%
2026-05-01	28.3800	29.1500	28.3800	29.0400	+5.600%	27	8,909	+35.675%
2026-04-30	26.4000	27.5000	25.8500	27.5000	+3.970%	13	8,909	+43.273%
2026-04-29	25.8000	26.4500	25.3200	26.4500	+3.725%	15,061	9,076	+48.960%
2026-04-28	26.0500	26.0500	25.1500	25.5000	-4.851%	11	20,788	+54.510%
2026-04-27	26.7800	26.8000	26.2700	26.8000	-1.471%	27	20,784	+47.015%
2026-04-24	25.4700	27.2000	25.4700	27.2000	+5.631%	180	20,774	+44.853%
2026-04-23	26.3000	26.3000	23.9800	25.7500	+1.980%	6,046	20,845	+53.010%
2026-04-22	24.6600	25.2500	24.6600	25.2500	+5.208%	6	26,842	+56.040%
2026-04-21	24.0000	24.0000	24.0000	24.0000	+4.348%	1	27,200	+64.167%
2026-04-20	25.2500	25.2500	23.0000	23.0000	-7.445%	12	27,200	+71.304%
2026-04-17	23.5000	24.8500	23.1100	24.8500	+8.043%	691	27,200	+58.551%
2026-04-16	21.8800	23.0000	21.8800	23.0000	+4.784%	11	27,393	+71.304%
2026-04-15	20.0500	21.9500	20.0500	21.9500	+10.080%	27	27,402	+79.499%
2026-04-14	18.8500	19.9400	18.8500	19.9400	+11.397%	15	27,421	+97.593%
2026-04-13	17.1500	17.9000	17.1500	17.9000	+4.556%	11	27,423	+120.112%
2026-04-10	16.7000	17.3400	16.3500	17.1200	-1.326%	96	27,422	+130.140%
2026-04-09	16.7900	17.3500	16.3400	17.3500	+9.188%	65	27,483	+127.089%
2026-04-08	17.0500	17.3000	15.6400	15.8900	+16.838%	101	27,459	+147.955%
2026-04-07	12.6900	13.6000	12.6900	13.6000	+0.741%	56	27,422	+189.706%
2026-04-02	12.0000	13.6500	12.0000	13.5000	+1.887%	410	26,963	+191.852%
2026-04-01	13.0000	13.7500	13.0000	13.2500	+3.922%	4	26,963	+197.358%
2026-03-31	11.2000	12.7500	11.2000	12.7500	+21.429%	120	26,959	+209.020%
2026-03-30	11.5500	11.5500	10.5000	10.5000	-8.297%	68	26,940	+275.238%
2026-03-27	11.9200	12.0500	11.4500	11.4500	-8.400%	30	26,927	+244.105%
2026-03-26	13.8900	13.8900	12.5000	12.5000	-17.763%	61	26,901	+215.200%
2026-03-25	13.8500	15.2500	13.8500	15.2000	+8.727%	179	26,853	+159.211%
2026-03-24	13.7500	14.0500	13.7200	13.9800	-4.573%	14	26,680	+181.831%
2026-03-23	14.8000	15.4800	14.0000	14.6500	+6.934%	161	26,690	+168.942%
2026-03-20	14.8000	14.8000	13.1500	13.7000	-8.054%	191	26,834	+187.591%
2026-03-19	14.9000	14.9000	14.4000	14.9000	-5.337%	31	26,822	+164.430%
2026-03-18	16.2000	16.2000	15.7400	15.7400	-4.024%	17	26,840	+150.318%
2026-03-17	16.6300	16.6300	16.3000	16.4000	+2.500%	71	26,833	+140.244%
2026-03-16	16.1300	16.3500	15.6700	16.0000	+4.918%	124	26,762	+146.250%
2026-03-13	16.4500	16.6600	15.0000	15.2500	-5.280%	195	26,669	+158.361%
2026-03-12	17.0000	17.0000	15.6500	16.1000	-9.398%	11	26,522	+144.720%
2026-03-11	18.0000	18.0000	17.7700	17.7700	+1.543%	16	26,513	+121.722%
2026-03-10	17.0000	18.2000	17.0000	17.5000	+5.422%	61	26,527	+125.143%
2026-03-09	16.2000	17.2000	14.9500	16.6000	+0.606%	191	26,522	+137.349%
2026-03-06	18.4500	18.4500	16.2000	16.5000	-2.077%	44	26,400	+138.788%
2026-03-05	17.0000	17.0000	16.6100	16.8500	-5.866%	120	26,366	+133.828%
2026-03-04	17.5000	18.0000	17.2000	17.9000	+7.508%	11	26,352	+120.112%
2026-03-03	16.2000	16.8500	15.3500	16.6500	-2.915%	51	26,347	+136.637%
2026-03-02	17.1500	17.1500	17.1500	17.1500	-2.000%	3	26,299	+129.738%
2026-02-27	17.0000	17.5000	17.0000	17.5000	+2.941%	6	26,296	+125.143%
2026-02-26	16.8000	17.3600	16.8000	17.0000	-10.526%	9	26,290	+131.765%
2026-02-25	18.3000	19.0000	18.3000	19.0000	+8.077%	8	26,293	+107.368%
2026-02-24	17.5000	17.5800	17.5000	17.5800	+8.519%	2	26,293	+124.118%
2026-02-23	16.5000	17.0000	16.2000	16.2000	-8.163%	15	26,291	+143.210%
2026-02-20	17.6500	17.6500	17.6400	17.6400	+6.137%	6	26,279	+123.356%
2026-02-19	16.9700	17.3000	16.6200	16.6200	-3.819%	7	26,281	+137.064%
2026-02-18	16.9600	17.8500	16.9600	17.2800	+4.727%	6	26,274	+128.009%
2026-02-17	16.6000	16.9000	15.4000	16.5000	-3.226%	41	26,273	+138.788%
2026-02-13	16.5000	17.1100	16.1800	17.0500	+0.117%	40	26,197	+131.085%
2026-02-12	17.5000	17.6000	16.9500	17.0300	-5.441%	7	26,197	+131.356%
2026-02-11	18.5100	18.5100	18.0100	18.0100	+0.896%	4	26,196	+118.767%
2026-02-10	19.0000	19.3000	17.8500	17.8500	-6.053%	23	26,200	+120.728%
2026-02-09	17.9000	19.3000	17.8000	19.0000	+4.110%	78	26,223	+107.368%
2026-02-06	16.7500	18.2500	16.5700	18.2500	+10.339%	21,177	26,297	+115.890%
2026-02-05	16.5000	17.3000	16.5000	16.5400	-6.869%	5,012	5,192	+138.210%
2026-02-04	18.7400	18.7400	17.5000	17.7600	-14.244%	23	185	+121.847%
2026-02-03	20.7100	20.7100	20.7100	20.7100	-0.433%	8	169	+90.246%
2026-01-26	20.8000	20.8000	20.8000	20.8000	+10.756%	1	181	+89.423%
2026-01-20	19.4500	19.4500	18.7800	18.7800	-7.030%	33	181	+109.798%
2026-01-14	20.6500	21.2500	20.2000	20.2000	-8.098%	21	182	+95.050%
2026-01-13	21.6500	21.9800	21.6500	21.9800	+5.470%	20	181	+79.254%
2026-01-08	20.8400	20.8400	20.8400	20.8400	-1.929%	12	176	+89.060%
2026-01-05	21.2500	21.2500	21.2500	21.2500	+8.033%	3	164	+85.412%
2026-01-02	19.6700	19.6700	19.6700	19.6700	-10.387%	2	164	+100.305%
2025-12-24	21.9500	21.9500	21.9500	21.9500	+14.621%	2	164	+79.499%
2025-12-17	19.2200	19.2200	19.1500	19.1500	-7.264%	4	164	+105.744%
2025-12-12	20.6900	20.6900	20.6500	20.6500	-10.217%	4	162	+90.799%
2025-12-02	23.0000	23.0000	23.0000	23.0000	+2.450%	2	158	+71.304%
2025-12-01	21.5000	22.4500	21.5000	22.4500	+8.193%	20	158	+75.501%
2025-11-26	20.7500	20.7500	20.7500	20.7500	+3.285%	8	160	+89.880%
2025-11-25	20.0900	20.0900	20.0900	20.0900	+13.247%	2	160	+96.117%
2025-11-21	17.3300	19.4000	17.0000	17.7400	-1.444%	35	160	+122.097%
2025-11-20	20.3000	20.8000	17.4500	18.0000	0.000%	43	0	+118.889%