Dark

TQQQ20280121C53
TQQQ Jan 21 2028 53.00 Call (TQQQ280121C00053000)
option OPRA

EOD

Oct 1, 2026

36.00-0.690%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	36.5000	36.5000	36.0000	36.0000	-0.690%	5	5,128	0.000%
2026-09-30	36.7500	36.7500	36.2500	36.2500	+6.586%	3	5,123	-0.690%
2026-09-28	35.7500	35.7500	34.0100	34.0100	-6.050%	10	5,121	+5.851%
2026-09-25	36.2000	36.2000	36.2000	36.2000	+4.083%	1	5,127	-0.552%
2026-09-24	35.5000	35.5000	34.7800	34.7800	-2.303%	2	5,126	+3.508%
2026-09-23	36.4000	36.4000	35.6000	35.6000	+8.010%	4	5,125	+1.124%
2026-09-21	32.6000	32.9600	32.6000	32.9600	+23.215%	2	5,125	+9.223%
2026-09-16	26.7500	26.7500	26.7500	26.7500	-3.777%	1	5,125	+34.579%
2026-09-15	27.9800	27.9800	27.8000	27.8000	-2.933%	3	5,124	+29.496%
2026-09-14	28.8100	28.8100	28.6400	28.6400	-6.862%	2	5,123	+25.698%
2026-09-09	30.7000	30.8000	30.7000	30.7500	-1.125%	4	5,124	+17.073%
2026-09-08	31.1000	31.1000	31.1000	31.1000	+0.129%	7	5,131	+15.756%
2026-09-04	31.1500	31.1500	31.0600	31.0600	+8.982%	3	5,131	+15.905%
2026-09-01	28.7700	29.6000	28.5000	28.5000	-9.091%	6	5,138	+26.316%
2026-08-28	31.8000	31.8000	31.2000	31.3500	-1.570%	13	5,138	+14.833%
2026-08-27	31.6000	32.1000	31.6000	31.8500	+5.289%	6	5,138	+13.030%
2026-08-26	30.2500	30.2500	30.2500	30.2500	-1.402%	2	5,137	+19.008%
2026-08-25	30.6800	30.6800	30.6800	30.6800	+4.710%	2	5,136	+17.340%
2026-08-24	28.8400	29.3000	28.8400	29.3000	-6.984%	5	5,134	+22.867%
2026-08-20	31.5000	31.5000	31.5000	31.5000	-6.805%	3	5,136	+14.286%
2026-08-19	33.5000	33.8000	33.5000	33.8000	+1.807%	5	5,136	+6.509%
2026-08-18	33.6000	33.6000	33.0000	33.2000	-8.160%	6	5,137	+8.434%
2026-08-14	36.5000	36.7300	36.1500	36.1500	-1.364%	13	5,140	-0.415%
2026-08-13	35.9500	36.8500	35.9500	36.6500	+5.925%	48	5,147	-1.774%
2026-08-12	35.3000	35.3000	34.5000	34.6000	+3.531%	4	5,151	+4.046%
2026-08-11	34.0000	34.3000	33.4200	33.4200	-2.423%	6	5,149	+7.720%
2026-08-10	34.1000	35.4000	34.1000	34.2500	+0.735%	10	5,145	+5.109%
2026-08-07	34.6400	34.6400	34.0000	34.0000	-1.449%	2	5,147	+5.882%
2026-08-05	36.0000	36.0000	34.5000	34.5000	+0.437%	8	5,147	+4.348%
2026-08-04	32.5000	34.3500	32.5000	34.3500	+22.025%	4	5,147	+4.803%
2026-08-03	28.1500	28.1500	28.1500	28.1500	+7.361%	1	5,146	+27.886%
2026-07-30	25.7600	26.2200	25.7600	26.2200	+8.571%	2	5,146	+37.300%
2026-07-29	23.0700	24.1500	23.0700	24.1500	-1.429%	2	5,145	+49.068%
2026-07-28	24.8000	24.8000	24.3000	24.5000	-3.922%	7	5,143	+46.939%
2026-07-27	25.5000	25.5000	25.5000	25.5000	-14.716%	1	5,137	+41.176%
2026-07-23	29.9000	29.9000	29.9000	29.9000	-2.128%	10	5,136	+20.401%
2026-07-20	30.5500	30.5500	30.5500	30.5500	-9.239%	1	5,126	+17.840%
2026-07-16	34.0000	34.0000	33.6600	33.6600	-1.000%	2	5,126	+6.952%
2026-07-15	34.0000	34.0000	34.0000	34.0000	-5.028%	1	5,124	+5.882%
2026-07-14	35.8000	35.8000	35.8000	35.8000	+4.740%	1	5,124	+0.559%
2026-07-13	35.0000	35.0000	34.1800	34.1800	-5.056%	3	5,124	+5.325%
2026-07-09	36.0000	36.0000	35.5000	36.0000	+7.143%	3	5,122	0.000%
2026-07-08	33.6000	33.6000	33.6000	33.6000	-4.897%	1	5,124	+7.143%
2026-07-07	34.7500	35.3300	34.7500	35.3300	-4.255%	3	5,123	+1.896%
2026-07-06	37.2400	37.2400	36.9000	36.9000	+3.944%	2	5,123	-2.439%
2026-07-02	36.7000	36.7000	35.5000	35.5000	-9.369%	4	5,121	+1.408%
2026-07-01	39.1700	39.1700	39.1700	39.1700	+11.914%	1	5,121	-8.093%
2026-06-26	35.0000	35.0000	35.0000	35.0000	-1.988%	1	5,121	+2.857%
2026-06-25	37.5000	37.5000	35.7100	35.7100	-2.405%	2	5,121	+0.812%
2026-06-24	36.5000	36.5900	36.5000	36.5900	+0.247%	2	5,121	-1.612%
2026-06-23	38.2200	38.2200	36.5000	36.5000	-17.365%	5	5,119	-1.370%
2026-06-22	43.9000	44.1700	43.9000	44.1700	+2.912%	3	5,119	-18.497%
2026-06-18	42.9200	42.9200	42.9200	42.9200	+5.714%	1	5,116	-16.123%
2026-06-17	41.6600	41.6600	40.6000	40.6000	+14.366%	4	5,116	-11.330%
2026-06-11	35.5000	35.5000	35.5000	35.5000	+10.078%	1	5,116	+1.408%
2026-06-10	34.0000	34.0000	32.2500	32.2500	-7.857%	3	5,115	+11.628%
2026-06-09	31.5000	35.0000	31.0400	35.0000	-6.040%	6	5,115	+2.857%
2026-06-08	37.2500	37.2500	37.2500	37.2500	+6.429%	1	5,117	-3.356%
2026-06-05	37.2000	37.2000	35.0000	35.0000	-20.000%	14	5,116	+2.857%
2026-05-29	44.5000	44.5000	43.7500	43.7500	+2.579%	14	5,126	-17.714%
2026-05-28	42.2500	42.6500	42.2500	42.6500	+5.309%	4	5,128	-15.592%
2026-05-26	40.5000	40.5000	40.5000	40.5000	+6.579%	10	5,132	-11.111%
2026-05-22	38.0000	38.0000	38.0000	38.0000	+15.221%	10	5,132	-5.263%
2026-05-19	30.1000	32.9800	30.1000	32.9800	-4.406%	4	5,132	+9.157%
2026-05-18	33.9100	34.5000	33.9100	34.5000	-4.828%	4	5,132	+4.348%
2026-05-15	35.3700	36.2500	35.3700	36.2500	-5.599%	9	5,132	-0.690%
2026-05-14	38.0000	38.4400	38.0000	38.4000	+4.889%	6	5,144	-6.250%
2026-05-13	34.0700	36.6100	34.0700	36.6100	+4.421%	22	5,148	-1.666%
2026-05-12	35.0600	35.0600	35.0600	35.0600	-0.171%	1	5,148	+2.681%
2026-05-11	35.1200	35.1200	35.1200	35.1200	+0.343%	2,000	5,148	+2.506%
2026-05-08	31.8100	35.0000	31.8100	35.0000	+9.375%	5	6,159	+2.857%
2026-05-07	31.6500	32.0000	31.6500	32.0000	+2.729%	3	6,161	+12.500%
2026-05-06	30.2000	31.2000	30.2000	31.1500	+10.149%	11	6,169	+15.570%
2026-05-05	28.0500	28.2800	28.0500	28.2800	+9.400%	15	6,176	+27.298%
2026-05-04	26.8000	26.8000	25.8500	25.8500	-0.385%	4	6,176	+39.265%
2026-05-01	25.9500	25.9500	25.9500	25.9500	+4.637%	1	6,183	+38.728%
2026-04-30	24.7000	24.8000	24.7000	24.8000	+5.085%	60	6,183	+45.161%
2026-04-23	24.0000	24.0000	23.6000	23.6000	+9.767%	6	6,183	+52.542%
2026-04-21	22.0500	22.0500	21.4000	21.5000	+0.986%	8	6,185	+67.442%
2026-04-20	21.6100	21.6100	21.2500	21.2900	-0.746%	3,900	6,185	+69.093%
2026-04-17	21.2000	21.9000	20.0000	21.4500	+5.926%	12	6,233	+67.832%
2026-04-16	20.6800	20.6800	19.9500	20.2500	+3.369%	47	6,239	+77.778%
2026-04-15	18.2900	20.1500	18.2900	19.5900	+10.553%	36	6,262	+83.767%
2026-04-14	16.0900	18.0000	16.0900	17.7200	+17.507%	48	6,237	+103.160%
2026-04-10	15.0800	15.0800	15.0800	15.0800	+33.451%	10	6,244	+138.727%
2026-04-07	11.3000	11.3000	11.3000	11.3000	-4.318%	10	6,244	+218.584%
2026-04-02	11.8100	11.8100	11.8100	11.8100	-1.172%	10	6,224	+204.826%
2026-04-01	11.8900	12.0000	11.8900	11.9500	+9.132%	46	6,224	+201.255%
2026-03-31	10.3100	10.9500	10.3100	10.9500	+21.667%	4	6,189	+228.767%
2026-03-30	9.0000	9.0000	9.0000	9.0000	-6.250%	2	6,190	+300.000%
2026-03-27	9.9000	9.9000	9.6000	9.6000	-24.706%	12	6,190	+275.000%
2026-03-24	12.7500	12.7500	12.7500	12.7500	-4.780%	1	6,192	+182.353%
2026-03-23	13.3900	13.3900	13.3900	13.3900	+11.305%	3	6,191	+168.857%
2026-03-20	12.2500	12.2500	11.8000	12.0300	-6.381%	5	6,190	+199.252%
2026-03-19	13.0000	13.0000	12.8500	12.8500	-10.265%	3	6,189	+180.156%
2026-03-17	14.7000	14.7000	14.3200	14.3200	+7.427%	2	6,189	+151.397%
2026-03-13	13.6000	13.6000	13.2300	13.3300	-5.327%	3	6,190	+170.068%
2026-03-12	14.2000	14.2000	14.0800	14.0800	-12.274%	4	6,189	+155.682%
2026-03-10	16.0500	16.0500	16.0500	16.0500	+9.258%	1	6,224	+124.299%
2026-03-05	14.6900	14.6900	14.6900	14.6900	-4.362%	1	6,223	+145.065%
2026-03-04	15.3600	15.3600	15.3600	15.3600	+2.537%	12	6,222	+134.375%
2026-02-27	15.5300	15.5300	14.7200	14.9800	-8.098%	38	6,222	+140.320%
2026-02-25	16.6000	16.6000	16.3000	16.3000	+9.912%	3	6,217	+120.859%
2026-02-20	14.8300	14.8300	14.8300	14.8300	-4.936%	1	6,217	+142.751%
2026-02-13	15.6000	15.6000	15.6000	15.6000	+2.632%	1	6,216	+130.769%
2026-02-12	14.4100	15.2000	14.2000	15.2000	-11.628%	10	6,216	+136.842%
2026-02-10	17.0500	17.2000	16.6800	17.2000	-0.750%	5	6,211	+109.302%
2026-02-09	16.1500	17.3300	16.1500	17.3300	+17.891%	6	6,210	+107.732%
2026-02-05	14.8000	14.8000	14.7000	14.7000	-8.696%	8	6,206	+144.898%
2026-02-04	16.5100	16.8100	16.0500	16.1000	-6.122%	61	6,198	+123.602%
2026-02-03	18.8000	18.8000	17.1500	17.1500	-12.051%	6	6,197	+109.913%
2026-02-02	19.0000	19.5000	19.0000	19.5000	+5.691%	22	6,192	+84.615%
2026-01-30	19.4100	19.4100	18.4000	18.4500	-2.895%	5,029	6,193	+95.122%
2026-01-29	19.5200	19.5200	18.3000	19.0000	-10.038%	16	1,170	+89.474%
2026-01-28	21.1800	21.3300	21.1200	21.1200	+4.039%	4	1,157	+70.455%
2026-01-27	20.3000	20.3000	20.3000	20.3000	+7.011%	1	1,158	+77.340%
2026-01-26	18.9700	18.9700	18.9700	18.9700	+2.430%	1	1,159	+89.773%
2026-01-22	18.9700	19.0000	18.0000	18.5200	+2.039%	9	1,160	+94.384%
2026-01-21	17.4000	18.5000	17.4000	18.1500	+4.191%	19	1,162	+98.347%
2026-01-20	17.1000	18.0000	17.1000	17.4200	-5.685%	940	1,162	+106.659%
2026-01-16	18.5000	18.5000	18.4700	18.4700	-6.717%	2	258	+94.911%
2026-01-15	19.8000	19.8000	19.8000	19.8000	-1.000%	5	258	+81.818%
2026-01-14	20.0000	20.0000	20.0000	20.0000	+11.297%	2	263	+80.000%
2025-12-31	18.4500	18.4500	17.9700	17.9700	-8.967%	3	263	+100.334%
2025-12-26	19.7400	19.8400	19.7400	19.7400	-1.300%	8	263	+82.371%
2025-12-22	20.0000	20.0000	20.0000	20.0000	+5.263%	1	263	+80.000%
2025-12-19	19.0000	19.0000	19.0000	19.0000	+2.925%	10	263	+89.474%
2025-12-18	18.4600	18.4600	18.4600	18.4600	+8.588%	1	263	+95.016%
2025-12-17	17.0000	17.0000	17.0000	17.0000	-5.556%	1	263	+111.765%
2025-12-16	18.0000	18.0000	18.0000	18.0000	-4.762%	5	262	+100.000%
2025-12-15	22.0000	22.0000	18.9000	18.9000	-2.878%	8	257	+90.476%
2025-12-12	19.3700	20.1000	19.3700	19.4600	-5.580%	75	250	+84.995%
2025-12-03	20.6000	20.6100	20.6000	20.6100	+11.405%	8	175	+74.672%
2025-12-02	22.9500	22.9500	18.5000	18.5000	-4.639%	13	183	+94.595%
2025-11-28	19.1200	19.4000	19.1200	19.4000	+2.105%	6	184	+85.567%
2025-11-26	18.5500	19.8000	18.5500	19.0000	+7.042%	31	156	+89.474%
2025-11-25	17.7500	17.7500	17.7500	17.7500	+4.289%	2	156	+102.817%
2025-11-24	17.3700	17.3700	17.0200	17.0200	+19.439%	3	156	+111.516%
2025-11-21	14.2500	14.2500	14.2500	14.2500	-23.715%	4	154	+152.632%
2025-11-20	19.6700	19.6700	18.6800	18.6800	0.000%	2	0	+92.719%