Dark

TQQQ20280121C52
TQQQ Jan 21 2028 52.00 Call (TQQQ280121C00052000)
option OPRA

EOD

Sep 23, 2026

36.22-0.412%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	36.2200	36.2200	36.2200	36.2200	-0.412%	1	1,159	0.000%
2026-09-21	33.9000	36.3700	33.9000	36.3700	+25.587%	10	1,159	-0.412%
2026-09-16	28.9600	28.9600	28.9600	28.9600	+5.156%	2	1,158	+25.069%
2026-09-15	28.9400	28.9400	27.2000	27.5400	-4.805%	19	1,158	+31.518%
2026-09-14	28.9400	29.3900	28.9200	28.9300	-7.954%	9	1,164	+25.199%
2026-09-08	31.4300	31.4300	31.4300	31.4300	+1.061%	7	1,158	+15.240%
2026-09-04	31.1000	31.1000	31.1000	31.1000	+0.323%	1	1,157	+16.463%
2026-09-03	31.0000	31.0000	31.0000	31.0000	+0.097%	1	1,157	+16.839%
2026-08-31	30.9700	30.9700	30.9700	30.9700	-2.641%	2	1,156	+16.952%
2026-08-28	31.8100	31.8100	31.8100	31.8100	-3.018%	1	1,156	+13.864%
2026-08-27	32.8000	32.8000	32.8000	32.8000	+8.072%	1	1,156	+10.427%
2026-08-25	30.8600	31.0700	30.3300	30.3500	-7.891%	16	1,155	+19.341%
2026-08-18	33.3500	33.3500	32.9500	32.9500	-11.066%	22	1,155	+9.924%
2026-08-13	37.0500	37.0500	37.0500	37.0500	+3.636%	1	1,156	-2.240%
2026-08-04	33.0700	36.0200	33.0700	35.7500	+52.517%	5	1,156	+1.315%
2026-07-29	23.5500	23.5500	23.4000	23.4400	-5.331%	16	1,157	+54.522%
2026-07-28	24.7600	24.7600	24.7600	24.7600	-25.646%	1	1,161	+46.284%
2026-07-21	33.3000	33.3000	33.3000	33.3000	+8.222%	1	1,163	+8.769%
2026-07-17	30.8600	31.1300	30.7700	30.7700	-4.884%	125	1,163	+17.712%
2026-07-16	31.4500	32.3500	31.4500	32.3500	-10.635%	10	1,136	+11.963%
2026-06-29	36.2000	36.2000	36.2000	36.2000	+4.473%	1	1,145	+0.055%
2026-06-26	34.6500	34.6500	34.6500	34.6500	-2.394%	1	1,145	+4.531%
2026-06-24	36.9500	36.9500	35.4000	35.5000	-19.865%	13	1,144	+2.028%
2026-06-16	44.3000	44.3000	44.3000	44.3000	+2.191%	5	1,148	-18.239%
2026-06-15	43.3500	43.3500	43.3500	43.3500	+29.480%	1	1,149	-16.448%
2026-06-11	33.4000	33.4800	33.4000	33.4800	-0.623%	13	1,149	+8.184%
2026-06-09	33.6900	33.6900	33.6900	33.6900	-5.894%	1	1,149	+7.510%
2026-06-05	41.7500	41.7500	35.8000	35.8000	-19.133%	7	1,150	+1.173%
2026-06-04	43.5700	44.2700	43.5700	44.2700	-2.575%	2	1,149	-18.184%
2026-06-03	45.4400	45.4400	45.4400	45.4400	-1.751%	1	1,149	-20.290%
2026-06-02	46.2500	46.2500	46.2500	46.2500	+4.520%	2	1,149	-21.686%
2026-05-29	44.5000	44.5000	44.2500	44.2500	+2.931%	3	1,147	-18.147%
2026-05-28	42.5000	42.9900	42.5000	42.9900	+2.235%	6	1,147	-15.748%
2026-05-27	42.0500	42.0500	42.0500	42.0500	+11.568%	3	1,143	-13.864%
2026-05-22	37.6900	37.6900	37.6900	37.6900	+4.665%	7	1,144	-3.900%
2026-05-21	35.7000	36.0100	35.7000	36.0100	-0.277%	2	1,148	+0.583%
2026-05-20	36.1000	36.1100	35.4900	36.1100	+9.524%	13	1,148	+0.305%
2026-05-19	32.9700	32.9700	32.9700	32.9700	-0.393%	1	1,151	+9.857%
2026-05-18	32.0200	33.1000	32.0200	33.1000	-14.932%	22	1,151	+9.426%
2026-05-14	38.8000	38.9100	38.8000	38.9100	+5.162%	2	1,151	-6.913%
2026-05-13	35.0100	37.0000	35.0100	37.0000	+7.402%	3	1,152	-2.108%
2026-05-12	35.2300	35.2300	34.4500	34.4500	-6.259%	2	1,152	+5.138%
2026-05-11	37.0000	37.0000	36.7500	36.7500	+1.885%	24	1,152	-1.442%
2026-05-08	34.5000	36.0700	34.5000	36.0700	+10.950%	37	1,158	+0.416%
2026-05-07	32.6200	33.0400	32.5100	32.5100	+3.866%	10	1,153	+11.412%
2026-05-06	30.1300	31.4000	30.1300	31.3000	+10.914%	8	1,148	+15.719%
2026-05-05	27.9700	28.2200	27.9700	28.2200	+4.519%	6	1,152	+28.349%
2026-05-01	26.8300	27.0000	26.6100	27.0000	+9.091%	6	1,152	+34.148%
2026-04-30	25.0000	25.0000	24.7500	24.7500	+4.254%	2	1,152	+46.343%
2026-04-29	23.7400	23.7400	23.7400	23.7400	-3.339%	1	1,153	+52.570%
2026-04-27	24.6300	24.6300	24.2000	24.5600	-1.127%	725	1,153	+47.476%
2026-04-24	24.3000	24.8400	24.0600	24.8400	+3.500%	9	1,157	+45.813%
2026-04-23	24.0000	24.0000	24.0000	24.0000	+3.270%	2	1,151	+50.917%
2026-04-22	22.4100	23.2400	22.4100	23.2400	+6.654%	4	1,149	+55.852%
2026-04-20	22.2000	22.2000	21.7900	21.7900	-1.625%	210	1,149	+66.223%
2026-04-17	21.4000	22.1500	21.4000	22.1500	+6.747%	4	1,349	+63.521%
2026-04-16	20.5000	20.7500	20.5000	20.7500	+6.629%	16	1,347	+74.554%
2026-04-15	19.4600	19.4600	19.4600	19.4600	+6.923%	8	1,334	+86.125%
2026-04-14	17.3000	18.2000	17.3000	18.2000	+24.487%	31	1,326	+99.011%
2026-04-09	14.7000	14.7000	14.6200	14.6200	-0.881%	2	1,298	+147.743%
2026-04-08	13.8500	14.7500	13.8500	14.7500	+27.155%	3	1,298	+145.559%
2026-04-07	11.6000	11.6000	11.6000	11.6000	-1.277%	1	1,298	+212.241%
2026-04-01	11.7500	11.7500	11.7500	11.7500	-0.844%	1	1,300	+208.255%
2026-03-31	11.8500	11.8500	11.8500	11.8500	+22.165%	1	1,300	+205.654%
2026-03-30	11.5500	11.5500	9.7000	9.7000	+0.518%	7	1,300	+273.402%
2026-03-27	10.8200	11.2000	9.6500	9.6500	-19.583%	895	1,301	+275.337%
2026-03-26	12.3000	12.3000	12.0000	12.0000	-5.138%	10	2,042	+201.833%
2026-03-24	12.6500	12.6500	12.6500	12.6500	+2.098%	1	2,034	+186.324%
2026-03-20	13.0000	13.0000	12.3900	12.3900	-0.081%	897	2,034	+192.333%
2026-03-19	12.4000	12.4000	12.4000	12.4000	-14.127%	1	1,196	+192.097%
2026-03-17	14.9100	14.9100	14.4400	14.4400	+2.776%	102	1,205	+150.831%
2026-03-16	14.0500	14.0500	14.0500	14.0500	+3.309%	1	1,270	+157.794%
2026-03-13	13.6000	13.6000	13.6000	13.6000	-5.947%	10	1,271	+166.324%
2026-03-12	14.4500	14.5300	14.4500	14.4600	-10.464%	115	1,281	+150.484%
2026-03-10	16.1500	16.1500	16.1500	16.1500	+8.901%	1	1,347	+124.272%
2026-03-09	14.8300	14.8300	14.8300	14.8300	-8.738%	5	1,346	+144.235%
2026-03-04	16.2600	16.2600	16.2500	16.2500	+10.469%	40	1,346	+122.892%
2026-03-03	14.7100	14.7100	14.7100	14.7100	-0.608%	1	1,306	+146.227%
2026-03-02	14.8000	14.8000	14.8000	14.8000	-3.834%	1	1,305	+144.730%
2026-02-27	16.3500	16.3500	15.1000	15.3900	-0.388%	121	1,304	+135.348%
2026-02-26	15.4500	15.4500	15.4500	15.4500	-9.860%	3	1,383	+134.434%
2026-02-25	17.9000	17.9000	17.1400	17.1400	+17.801%	16	1,367	+111.319%
2026-02-23	14.8200	14.8200	14.5500	14.5500	-10.462%	234	1,367	+148.935%
2026-02-18	16.2500	16.2500	16.2500	16.2500	+10.244%	5	1,219	+122.892%
2026-02-17	14.7400	14.7400	14.7400	14.7400	-3.344%	1	1,216	+145.726%
2026-02-13	15.0000	15.2500	15.0000	15.2500	-0.651%	5	1,221	+137.508%
2026-02-12	15.3500	15.3500	15.3500	15.3500	-9.706%	1	1,221	+135.961%
2026-02-11	17.0000	17.0000	17.0000	17.0000	-2.186%	6	1,221	+113.059%
2026-02-10	17.3800	17.3800	17.3800	17.3800	-1.641%	1	1,221	+108.400%
2026-02-09	17.2500	17.6700	17.2500	17.6700	+10.093%	13	1,220	+104.980%
2026-02-06	15.0000	16.3100	15.0000	16.0500	+10.690%	20	1,216	+125.670%
2026-02-05	15.0000	15.4200	14.5000	14.5000	-9.091%	6	1,207	+149.793%
2026-02-04	17.8000	17.8000	15.9500	15.9500	-11.389%	66	1,206	+127.085%
2026-02-03	18.5300	18.5300	17.1700	18.0000	-4.255%	78	1,209	+101.222%
2026-01-29	18.8000	18.8000	18.8000	18.8000	-12.558%	1	1,139	+92.660%
2026-01-28	21.5000	21.5000	21.5000	21.5000	+2.381%	1	1,138	+68.465%
2026-01-27	20.5000	21.0000	20.5000	21.0000	+6.599%	4	1,139	+72.476%
2026-01-26	19.3000	19.7000	19.3000	19.7000	+5.235%	4	1,141	+83.858%
2026-01-22	18.5000	18.7800	18.3000	18.7200	+9.346%	23	1,143	+93.483%
2026-01-21	18.0500	18.2900	17.1200	17.1200	+0.117%	22	1,158	+111.565%
2026-01-20	18.4600	18.5000	17.1000	17.1000	-10.938%	920	1,141	+111.813%
2026-01-16	19.7400	19.7400	19.2000	19.2000	-4.950%	3	257	+88.646%
2026-01-15	20.2000	20.2000	20.2000	20.2000	+4.935%	10	257	+79.307%
2026-01-14	19.2500	19.2500	19.2500	19.2500	-6.326%	1	257	+88.156%
2026-01-13	20.9500	20.9500	20.5500	20.5500	-0.964%	8	256	+76.253%
2026-01-12	20.7500	20.7500	20.7500	20.7500	+11.860%	3	248	+74.554%
2026-01-05	17.9000	18.8000	17.9000	18.5500	+3.631%	50	254	+95.256%
2026-01-02	18.0000	18.8000	17.9000	17.9000	-5.789%	17	254	+102.346%
2025-12-29	19.0000	19.0000	19.0000	19.0000	-5.941%	4	243	+90.632%
2025-12-26	20.2000	20.2000	20.2000	20.2000	+1.000%	2	247	+79.307%
2025-12-22	20.0000	20.0000	20.0000	20.0000	+5.263%	2	243	+81.100%
2025-12-19	19.0000	19.0000	19.0000	19.0000	+4.167%	2	243	+90.632%
2025-12-18	19.0000	19.0000	18.2400	18.2400	+7.042%	30	244	+98.575%
2025-12-17	17.0500	17.1000	17.0000	17.0400	-10.316%	25	237	+112.559%
2025-12-16	19.0000	19.0000	19.0000	19.0000	+2.426%	10	253	+90.632%
2025-12-15	22.0000	22.0000	18.5500	18.5500	-14.713%	37	243	+95.256%
2025-12-12	21.7500	21.7500	21.7500	21.7500	-6.452%	1	226	+66.529%
2025-12-05	23.2500	23.2500	23.2500	23.2500	+10.033%	2	225	+55.785%
2025-12-03	21.0000	21.1300	20.0000	21.1300	+5.915%	11	223	+71.415%
2025-12-01	19.7500	19.9500	19.7500	19.9500	+2.465%	2	217	+81.554%
2025-11-28	19.4700	19.4700	19.4700	19.4700	-1.418%	6	217	+86.030%
2025-11-26	19.7500	19.7500	19.7500	19.7500	+6.240%	1	217	+83.392%
2025-11-25	18.5000	18.5900	18.4000	18.5900	+7.581%	27	217	+94.836%
2025-11-24	17.2800	17.2800	17.2800	17.2800	+12.208%	1	190	+109.606%
2025-11-21	15.4000	15.4000	15.4000	15.4000	+1.382%	2	190	+135.195%
2025-11-20	18.8400	18.8400	15.1900	15.1900	0.000%	5	0	+138.446%