Dark

TQQQ20280121C50
TQQQ Jan 21 2028 50.00 Call (TQQQ280121C00050000)
option OPRA

EOD

Oct 1, 2026

38.00+1.198%(+0.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	36.5700	38.4000	35.8000	38.0000	+1.198%	15	7,189	0.000%
2026-09-30	37.8000	38.5000	37.5500	37.5500	+0.941%	27	7,183	+1.198%
2026-09-28	37.3500	37.3500	35.8000	37.2000	-3.752%	8	7,185	+2.151%
2026-09-25	38.6100	38.6500	38.4000	38.6500	+2.656%	9	7,183	-1.682%
2026-09-24	36.5500	37.6500	36.5000	37.6500	+0.534%	11	7,188	+0.930%
2026-09-23	38.5400	38.5400	37.4500	37.4500	-4.707%	15	7,186	+1.469%
2026-09-22	38.0000	39.5000	37.7000	39.3000	+3.721%	88	7,249	-3.308%
2026-09-21	34.0000	38.0000	34.0000	37.8900	+20.286%	301	7,284	+0.290%
2026-09-18	32.0000	32.0000	31.3600	31.5000	-0.474%	12	7,293	+20.635%
2026-09-17	31.0000	31.6500	31.0000	31.6500	+12.433%	18	7,298	+20.063%
2026-09-16	29.8000	30.4000	28.0000	28.1500	-2.155%	113	7,302	+34.991%
2026-09-15	29.7000	29.9300	28.6000	28.7700	-5.362%	53	7,267	+32.082%
2026-09-14	28.7000	30.9500	28.5900	30.4000	-3.061%	127	7,260	+25.000%
2026-09-11	31.5300	32.0000	31.2400	31.3600	+3.669%	95	7,282	+21.173%
2026-09-10	30.2500	30.7900	30.0000	30.2500	-4.724%	150	7,285	+25.620%
2026-09-09	32.1000	32.5000	31.5500	31.7500	-2.458%	30	7,284	+19.685%
2026-09-08	32.5700	33.1000	31.9500	32.5500	+1.244%	42	7,304	+16.743%
2026-09-04	34.3500	34.3500	32.0300	32.1500	+0.437%	59	7,332	+18.196%
2026-09-03	31.0000	32.6000	30.8800	32.0100	+4.951%	166	7,332	+18.713%
2026-09-02	30.6300	30.6300	30.0000	30.5000	+0.660%	25	7,370	+24.590%
2026-09-01	30.5000	31.2000	30.0000	30.3000	-5.842%	88	7,373	+25.413%
2026-08-31	32.0000	32.1800	32.0000	32.1800	-3.940%	2	7,345	+18.086%
2026-08-28	34.4000	34.8000	32.7500	33.5000	-0.741%	369	7,346	+13.433%
2026-08-27	33.0000	33.9900	32.5500	33.7500	+6.132%	93	7,118	+12.593%
2026-08-26	31.3100	31.8000	31.3100	31.8000	+0.442%	11	7,045	+19.497%
2026-08-25	31.9000	32.4000	31.1400	31.6600	+5.183%	29	7,050	+20.025%
2026-08-24	32.4300	32.4300	30.0000	30.1000	-8.343%	264	7,060	+26.246%
2026-08-21	33.5500	33.5500	32.4000	32.8400	+1.829%	28	7,153	+15.713%
2026-08-20	32.9800	32.9800	32.0600	32.2500	-5.147%	80	7,130	+17.829%
2026-08-19	34.9500	34.9500	33.4500	34.0000	-1.019%	16	7,091	+11.765%
2026-08-18	35.2800	35.2800	34.0000	34.3500	-8.204%	26	7,086	+10.626%
2026-08-17	38.1700	38.5600	37.4200	37.4200	-0.584%	43	7,075	+1.550%
2026-08-14	38.4100	38.4100	37.2700	37.6400	-0.947%	72	7,063	+0.956%
2026-08-13	37.8600	38.5200	37.5300	38.0000	+5.938%	80	7,094	0.000%
2026-08-12	36.5600	36.5600	35.5500	35.8700	+1.185%	34	7,113	+5.938%
2026-08-11	36.0000	36.0000	34.8000	35.4500	-3.537%	7	7,125	+7.193%
2026-08-10	36.0800	36.7500	36.0800	36.7500	+2.083%	4	7,120	+3.401%
2026-08-07	36.1000	36.8500	34.6000	36.0000	+3.597%	58	7,119	+5.556%
2026-08-06	33.9000	35.4300	33.9000	34.7500	-4.585%	4	7,131	+9.353%
2026-08-05	37.4400	37.6000	36.2000	36.4200	-1.354%	30	7,132	+4.338%
2026-08-04	33.9000	37.1900	33.9000	36.9200	+17.955%	253	7,175	+2.925%
2026-08-03	28.9500	31.3000	28.9500	31.3000	+8.304%	62	7,042	+21.406%
2026-07-31	28.8500	29.2500	27.0800	28.9000	+2.847%	75	7,029	+31.488%
2026-07-30	25.8500	28.1000	25.8500	28.1000	+18.917%	63	7,011	+35.231%
2026-07-29	25.5000	26.6000	23.4000	23.6300	-11.531%	650	6,984	+60.813%
2026-07-28	26.5000	26.7100	25.2500	26.7100	-1.801%	64	6,355	+42.269%
2026-07-27	29.1000	29.1000	27.0000	27.2000	-4.561%	99	6,301	+39.706%
2026-07-24	30.0000	30.1000	28.5000	28.5000	-5.000%	113	6,286	+33.333%
2026-07-23	31.7900	32.2000	29.8000	30.0000	-14.040%	71	6,175	+26.667%
2026-07-22	34.0000	34.9000	34.0000	34.9000	+0.143%	4	6,139	+8.883%
2026-07-21	34.3500	34.8500	33.9900	34.8500	+10.285%	88	6,202	+9.039%
2026-07-20	32.7500	33.3000	31.6000	31.6000	+0.317%	50	6,139	+20.253%
2026-07-17	30.2500	33.0500	30.0000	31.5000	-6.805%	68	6,095	+20.635%
2026-07-16	35.9000	35.9000	32.9000	33.8000	-8.152%	175	6,066	+12.426%
2026-07-15	38.0000	38.0000	36.6900	36.8000	-1.893%	13	6,132	+3.261%
2026-07-14	37.7500	38.4800	37.0000	37.5100	+8.567%	12	6,130	+1.306%
2026-07-13	37.2000	37.4000	34.5500	34.5500	-12.532%	41	6,132	+9.986%
2026-07-10	38.5500	39.5000	38.1600	39.5000	+2.067%	27	6,104	-3.797%
2026-07-09	37.5000	39.0000	37.0000	38.7000	+8.403%	13	6,093	-1.809%
2026-07-08	34.3500	35.7000	33.2500	35.7000	-0.971%	28	6,091	+6.443%
2026-07-07	36.7200	36.9500	34.5900	36.0500	-8.850%	69	6,086	+5.409%
2026-07-06	38.8000	39.8500	37.7000	39.5500	+9.861%	37	6,051	-3.919%
2026-07-02	38.1000	38.1000	35.2000	36.0000	-11.678%	54	5,969	+5.556%
2026-07-01	40.8500	42.0000	40.0000	40.7600	-4.094%	43	5,969	-6.771%
2026-06-30	41.8100	43.5800	41.8100	42.5000	+6.436%	8	6,019	-10.588%
2026-06-29	35.7000	39.9300	35.6500	39.9300	+13.277%	19	6,014	-4.833%
2026-06-26	35.8500	37.5200	35.0000	35.2500	-8.418%	331	5,996	+7.801%
2026-06-25	36.1300	38.4900	36.1300	38.4900	+8.667%	20	6,220	-1.273%
2026-06-24	38.0000	38.0000	35.0000	35.4200	-8.711%	26	6,218	+7.284%
2026-06-23	39.5000	40.1700	38.7700	38.8000	-12.573%	11	6,197	-2.062%
2026-06-22	45.4000	45.7600	43.8100	44.3800	-1.114%	34	6,189	-14.376%
2026-06-18	43.6300	45.0000	43.2000	44.8800	+12.200%	85	6,145	-15.330%
2026-06-17	43.4500	43.4500	40.0000	40.0000	-7.257%	23	6,145	-5.000%
2026-06-16	45.3000	46.0000	42.9000	43.1300	-4.895%	83	6,145	-11.894%
2026-06-15	45.0000	46.0000	44.6200	45.3500	+13.659%	136	6,030	-16.207%
2026-06-12	40.0000	40.3500	38.3000	39.9000	+3.101%	81	6,030	-4.762%
2026-06-11	34.4600	38.7000	34.0000	38.7000	+15.522%	90	6,030	-1.809%
2026-06-10	35.2500	37.4500	33.0000	33.5000	-6.294%	42	6,020	+13.433%
2026-06-09	38.2000	38.2000	31.8300	35.7500	-7.766%	232	5,988	+6.294%
2026-06-08	38.7900	40.0000	37.8700	38.7600	+5.498%	340	6,076	-1.961%
2026-06-05	43.0000	43.0000	35.9000	36.7400	-20.938%	132	5,972	+3.430%
2026-06-04	45.0000	46.7700	44.1200	46.4700	-2.579%	56	5,928	-18.227%
2026-06-03	48.2500	48.2500	46.9100	47.7000	-0.105%	20	5,930	-20.335%
2026-06-02	46.7000	47.7500	46.2500	47.7500	+1.812%	48	5,961	-20.419%
2026-06-01	45.5000	47.3700	45.5000	46.9000	+4.454%	146	5,981	-18.977%
2026-05-29	46.0000	46.2400	44.5000	44.9000	+0.447%	85	6,116	-15.367%
2026-05-28	42.2500	44.7000	42.2500	44.7000	+5.078%	78	6,187	-14.989%
2026-05-27	42.5000	42.5400	41.9000	42.5400	-1.070%	10	6,184	-10.672%
2026-05-26	41.2500	43.0000	40.8400	43.0000	+10.968%	69	6,191	-11.628%
2026-05-22	39.5000	39.8200	37.5500	38.7500	+0.990%	39	6,190	-1.935%
2026-05-21	36.6000	38.3700	36.5200	38.3700	+2.869%	27	6,213	-0.964%
2026-05-20	36.3000	37.3500	35.8800	37.3000	+5.816%	99	6,213	+1.877%
2026-05-19	34.7300	35.2500	33.1400	35.2500	+0.714%	46	6,229	+7.801%
2026-05-18	36.2000	37.3700	34.2300	35.0000	-6.417%	57	6,229	+8.571%
2026-05-15	37.5400	37.5500	35.8000	37.4000	-7.196%	9	6,229	+1.604%
2026-05-14	38.0100	40.3000	38.0100	40.3000	+4.648%	49	6,238	-5.707%
2026-05-13	37.8300	38.7500	37.2300	38.5100	+9.528%	56	6,260	-1.324%
2026-05-12	36.8000	37.2000	33.9000	35.1600	-7.181%	53	6,260	+8.077%
2026-05-11	36.1900	38.4000	36.1900	37.8800	+1.664%	602	6,260	+0.317%
2026-05-08	34.8000	37.5000	34.3800	37.2600	+11.390%	315	6,043	+1.986%
2026-05-07	33.0000	34.8300	32.7000	33.4500	+0.450%	212	6,330	+13.602%
2026-05-06	30.3000	33.3000	30.3000	33.3000	+11.260%	279	6,725	+14.114%
2026-05-05	29.2000	30.0000	29.1000	29.9300	+8.955%	67	6,750	+26.963%
2026-05-04	27.7700	28.4000	27.2000	27.4700	-0.902%	69	6,733	+38.333%
2026-05-01	25.8500	28.1800	25.8500	27.7200	+5.199%	73	6,795	+37.085%
2026-04-30	25.6500	26.5000	25.0000	26.3500	+7.114%	69	6,795	+44.213%
2026-04-29	24.2400	25.0000	24.2400	24.6000	0.000%	4	6,831	+54.472%
2026-04-28	24.0000	25.0000	23.9000	24.6000	-5.927%	70	6,829	+54.472%
2026-04-27	26.0000	26.1500	25.5500	26.1500	+0.384%	30	6,804	+45.315%
2026-04-24	25.5000	26.4900	25.1000	26.0500	+8.542%	734	6,809	+45.873%
2026-04-23	24.3100	24.6100	22.6500	24.0000	-0.415%	49	7,251	+58.333%
2026-04-22	23.0000	24.4000	22.9000	24.1000	+8.559%	38	7,274	+57.676%
2026-04-21	23.2000	23.8000	22.2000	22.2000	-1.987%	166	7,312	+71.171%
2026-04-20	23.8800	23.8800	22.1400	22.6500	-2.581%	206	7,312	+67.770%
2026-04-17	22.4500	23.5300	22.1300	23.2500	+8.645%	378	7,289	+63.441%
2026-04-16	21.3500	22.2500	20.8500	21.4000	+1.614%	114	7,462	+77.570%
2026-04-15	19.3000	21.1300	19.3000	21.0600	+11.429%	179	7,584	+80.437%
2026-04-14	17.9000	19.0600	17.8900	18.9000	+10.526%	267	7,649	+101.058%
2026-04-13	15.7500	17.1000	15.7500	17.1000	+5.882%	64	7,687	+122.222%
2026-04-10	16.4500	16.7500	15.8000	16.1500	-0.124%	155	7,673	+135.294%
2026-04-09	15.4500	16.3000	15.3000	16.1700	+3.654%	392	7,633	+135.003%
2026-04-08	15.7500	16.0000	14.8700	15.6000	+17.647%	272	7,620	+143.590%
2026-04-07	12.7500	13.3500	11.7000	13.2600	+0.607%	183	7,982	+186.576%
2026-04-06	12.6700	13.2500	12.6700	13.1800	+4.190%	153	8,064	+188.316%
2026-04-02	11.7500	12.7400	11.2000	12.6500	-0.940%	367	8,036	+200.395%
2026-04-01	12.5000	13.2500	12.3000	12.7700	+6.417%	582	8,036	+197.572%
2026-03-31	10.7000	12.2000	10.5500	12.0000	+21.581%	413	7,738	+216.667%
2026-03-30	10.7000	11.1000	9.7300	9.8700	-6.887%	314	7,598	+285.005%
2026-03-27	11.6000	11.9000	10.4500	10.6000	-11.297%	566	7,436	+258.491%
2026-03-26	13.1400	13.4000	11.9000	11.9500	-13.217%	481	7,187	+217.992%
2026-03-25	13.8000	14.5000	13.6000	13.7700	+2.761%	169	7,344	+175.962%
2026-03-24	13.2500	13.5000	13.2000	13.4000	-3.458%	55	7,502	+183.582%
2026-03-23	13.1000	14.2800	13.1000	13.8800	+6.769%	313	7,500	+173.775%
2026-03-20	14.0000	14.0000	12.5000	13.0000	-13.333%	612	7,759	+192.308%
2026-03-19	14.1000	15.0000	13.5000	15.0000	+1.695%	542	7,915	+153.333%
2026-03-18	15.4500	15.4500	14.7500	14.7500	-4.531%	619	7,884	+157.627%
2026-03-17	15.5000	15.8500	15.4000	15.4500	+1.846%	706	7,666	+145.955%
2026-03-16	15.0000	15.5000	15.0000	15.1700	+5.128%	527	8,092	+150.494%
2026-03-13	15.6700	15.6700	14.2500	14.4300	-4.437%	294	8,534	+163.340%
2026-03-12	16.1000	16.1000	15.0800	15.1000	-8.485%	382	8,305	+151.656%
2026-03-11	17.2500	17.2500	16.4000	16.5000	-4.348%	62	7,968	+130.303%
2026-03-10	16.7800	17.2500	16.2500	17.2500	+4.041%	24	7,930	+120.290%
2026-03-09	14.7500	16.7200	14.5000	16.5800	+6.968%	242	7,918	+129.192%
2026-03-06	15.5000	16.3000	15.5000	15.5000	-6.627%	977	7,775	+145.161%
2026-03-05	17.2500	17.3900	15.8100	16.6000	-2.353%	80	8,631	+128.916%
2026-03-04	16.3300	17.2500	16.3300	17.0000	+7.937%	46	8,613	+123.529%
2026-03-03	14.9500	15.9000	14.4000	15.7500	-6.528%	199	8,624	+141.270%
2026-03-02	15.5000	16.8500	15.5000	16.8500	+2.307%	130	8,450	+125.519%
2026-02-27	15.8900	16.6000	15.8900	16.4700	-1.672%	395	8,350	+130.723%
2026-02-26	16.8500	16.8500	16.0700	16.7500	-6.944%	55	7,989	+126.866%
2026-02-25	17.1000	18.2000	17.1000	18.0000	+7.463%	97	8,016	+111.111%
2026-02-24	16.1200	16.8800	16.1200	16.7500	+9.263%	21	8,016	+126.866%
2026-02-23	16.7500	16.7500	15.1500	15.3300	-9.344%	31	8,001	+147.880%
2026-02-20	16.5300	17.1500	16.1100	16.9100	+6.352%	82	7,992	+124.719%
2026-02-19	16.4500	16.5500	15.7000	15.9000	-4.733%	56	7,925	+138.994%
2026-02-18	17.1200	17.2000	16.6900	16.6900	+6.509%	41	7,890	+127.681%
2026-02-17	15.5500	16.3500	14.7800	15.6700	-0.508%	171	7,874	+142.502%
2026-02-13	15.6000	16.9000	15.5000	15.7500	-0.631%	90	7,718	+141.270%
2026-02-12	18.1600	18.1600	15.8500	15.8500	-10.704%	298	7,718	+139.748%
2026-02-11	17.7500	18.1100	17.0000	17.7500	+0.967%	68	7,639	+114.085%
2026-02-10	17.8000	18.5100	17.5800	17.5800	-3.671%	60	7,699	+116.155%
2026-02-09	17.3000	18.6500	17.2000	18.2500	+4.286%	71	7,645	+108.219%
2026-02-06	16.2000	17.7500	15.9500	17.5000	+12.540%	262	7,586	+117.143%
2026-02-05	16.0000	16.9000	15.2500	15.5500	-11.648%	315	7,367	+144.373%
2026-02-04	18.0000	18.4500	16.5200	17.6000	-6.631%	1,368	7,119	+115.909%
2026-02-03	20.4500	20.4500	18.0300	18.8500	-11.336%	183	5,985	+101.592%
2026-02-02	20.1000	21.5000	20.1000	21.2600	+6.300%	35	5,815	+78.739%
2026-01-30	20.6800	20.9000	19.7500	20.0000	-3.846%	22	5,830	+90.000%
2026-01-29	22.5200	22.5200	19.5900	20.8000	-7.556%	125	5,820	+82.692%
2026-01-28	22.3500	23.0000	22.3500	22.5000	+2.975%	69	5,907	+68.889%
2026-01-27	21.0000	21.9000	21.0000	21.8500	+6.585%	125	5,891	+73.913%
2026-01-26	20.5000	20.7500	20.3000	20.5000	+3.275%	70	5,929	+85.366%
2026-01-23	19.7500	20.3300	19.7500	19.8500	+0.506%	21	5,985	+91.436%
2026-01-22	20.0000	20.0000	19.3500	19.7500	+5.898%	18	5,983	+92.405%
2026-01-21	17.8000	19.6700	17.8000	18.6500	+3.496%	131	5,973	+103.753%
2026-01-20	18.4000	19.6500	17.8000	18.0200	-9.900%	283	5,987	+110.877%
2026-01-16	20.8500	20.9000	19.8500	20.0000	+0.251%	129	5,835	+90.000%
2026-01-15	20.5000	21.0000	19.9500	19.9500	-0.250%	58	5,835	+90.476%
2026-01-14	20.5000	20.5000	19.0500	20.0000	-4.762%	141	5,848	+90.000%
2026-01-13	21.6000	21.6000	20.9000	21.0000	-1.408%	32	5,788	+80.952%
2026-01-12	20.9500	21.4000	20.9500	21.3000	+0.900%	10	5,774	+78.404%
2026-01-09	20.0000	21.3300	20.0000	21.1100	+5.550%	38	5,776	+80.009%
2026-01-08	20.7000	20.7000	19.8500	20.0000	-3.892%	44	5,758	+90.000%
2026-01-07	20.8600	21.4000	20.8100	20.8100	+0.483%	279	5,794	+82.605%
2026-01-06	19.9000	20.7100	19.9000	20.7100	+4.861%	43	6,031	+83.486%
2026-01-05	19.6400	20.0000	19.3000	19.7500	+5.053%	51	5,982	+92.405%
2026-01-02	20.0000	21.0000	18.0000	18.8000	-2.083%	81	5,982	+102.128%
2025-12-31	19.8900	19.8900	19.2000	19.2000	-4.950%	152	5,907	+97.917%
2025-12-30	20.2500	20.3100	20.2000	20.2000	-1.463%	39	5,907	+88.119%
2025-12-29	20.4500	20.9500	20.1800	20.5000	-2.844%	278	5,914	+85.366%
2025-12-26	20.2100	21.1000	20.2100	21.1000	0.000%	8	5,645	+80.095%
2025-12-24	20.8000	21.1000	20.8000	21.1000	+0.716%	12	5,632	+80.095%
2025-12-23	20.9400	20.9500	20.5000	20.9500	+3.202%	9	5,632	+81.384%
2025-12-22	20.6300	20.6300	20.0000	20.3000	+3.308%	101	5,629	+87.192%
2025-12-19	20.0000	20.2000	19.6000	19.6500	+5.759%	83	5,661	+93.384%
2025-12-18	18.6500	18.6500	18.3000	18.5800	+3.799%	50	5,649	+104.521%
2025-12-17	18.8000	19.7500	17.5300	17.9000	-7.969%	324	5,668	+112.291%
2025-12-16	19.1500	19.7500	18.6300	19.4500	0.000%	44	5,421	+95.373%
2025-12-15	20.2300	20.3000	19.4500	19.4500	-4.890%	62	5,419	+95.373%
2025-12-12	21.6800	21.9000	20.0000	20.4500	-7.675%	80	5,375	+85.819%
2025-12-11	22.1500	22.1500	22.1500	22.1500	-2.851%	4	5,347	+71.558%
2025-12-10	22.2000	22.8000	21.9000	22.8000	+2.656%	38	5,343	+66.667%
2025-12-09	22.5000	22.9500	22.0000	22.2100	-0.671%	30	5,341	+71.094%
2025-12-08	22.7000	22.7000	22.1700	22.3600	-0.134%	13	5,314	+69.946%
2025-12-05	22.1700	23.4000	22.1700	22.3900	+1.773%	45	5,313	+69.719%
2025-12-04	21.7500	22.4400	21.6600	22.0000	0.000%	35	5,314	+72.727%
2025-12-03	22.2500	22.3700	21.5000	22.0000	-1.566%	7	5,338	+72.727%
2025-12-02	21.8500	23.0000	21.6500	22.3500	+4.979%	83	5,335	+70.022%
2025-12-01	20.4900	21.4900	20.2500	21.2900	+1.381%	160	5,303	+78.488%
2025-11-28	20.4000	21.0000	20.0000	21.0000	+4.738%	25	5,349	+80.952%
2025-11-26	19.5000	20.5000	19.5000	20.0500	+2.926%	36	5,354	+89.526%
2025-11-25	17.5000	19.5900	17.5000	19.4800	+3.783%	598	5,354	+95.072%
2025-11-24	19.1500	19.1500	17.5000	18.7700	+8.812%	212	4,824	+102.451%
2025-11-21	16.3900	17.6000	15.6700	17.2500	+7.813%	328	4,630	+120.290%
2025-11-20	19.6400	21.0000	16.0000	16.0000	0.000%	308	4,533	+137.500%