Dark

TQQQ20280121C54
TQQQ Jan 21 2028 54.00 Call (TQQQ280121C00054000)
option OPRA

EOD

Oct 1, 2026

35.00-0.143%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	35.0000	35.0000	35.0000	35.0000	-0.143%	1	659	0.000%
2026-09-30	35.0500	35.0500	35.0500	35.0500	+0.603%	1	659	-0.143%
2026-09-24	34.5200	34.8400	34.5200	34.8400	-0.429%	5	659	+0.459%
2026-09-23	35.4800	35.4800	34.9900	34.9900	-3.476%	2	659	+0.029%
2026-09-22	36.2500	36.2500	36.2500	36.2500	+21.726%	1	661	-3.448%
2026-09-18	29.7800	29.7800	29.7800	29.7800	+12.166%	1	661	+17.529%
2026-09-15	27.4200	27.4200	26.5500	26.5500	-5.550%	2	662	+31.827%
2026-09-14	27.0000	28.2100	27.0000	28.1100	-7.836%	4	663	+24.511%
2026-09-08	30.5000	30.5000	30.5000	30.5000	+0.494%	1	664	+14.754%
2026-09-04	30.3500	30.3500	30.3500	30.3500	-2.474%	1	664	+15.321%
2026-08-28	31.5000	31.5000	31.1200	31.1200	+5.277%	3	665	+12.468%
2026-08-26	29.5600	29.5600	29.5600	29.5600	-0.639%	4	665	+18.403%
2026-08-25	29.8200	29.8200	29.6700	29.7500	-7.436%	4	669	+17.647%
2026-08-18	32.1400	32.1400	32.1400	32.1400	-8.745%	1	669	+8.899%
2026-08-13	34.4000	35.2200	34.4000	35.2200	+3.436%	2	670	-0.625%
2026-08-07	34.4000	34.4000	34.0500	34.0500	+16.610%	2	670	+2.790%
2026-08-03	28.7500	29.2000	28.7500	29.2000	+12.308%	2	669	+19.863%
2026-07-31	26.0000	26.0000	26.0000	26.0000	+1.404%	1	669	+34.615%
2026-07-30	25.6400	25.6400	25.6400	25.6400	+11.965%	4	672	+36.505%
2026-07-29	22.5000	22.9000	22.5000	22.9000	-8.765%	3	672	+52.838%
2026-07-28	23.7500	25.1000	23.7500	25.1000	-3.164%	5	672	+39.442%
2026-07-27	26.0000	26.0000	25.9200	25.9200	-16.387%	13	671	+35.031%
2026-07-17	30.9100	31.0000	30.9000	31.0000	-2.116%	15	682	+12.903%
2026-07-16	31.6700	31.6700	31.6700	31.6700	-13.233%	1	669	+10.515%
2026-07-10	36.5000	36.5000	36.5000	36.5000	-1.084%	8	669	-4.110%
2026-07-09	36.9000	36.9000	36.9000	36.9000	+13.538%	1	677	-5.149%
2026-07-08	32.5000	32.5000	32.5000	32.5000	-9.722%	9	677	+7.692%
2026-06-29	36.0000	36.0000	36.0000	36.0000	+1.408%	1	669	-2.778%
2026-06-25	35.5000	35.5000	35.5000	35.5000	-14.044%	1	669	-1.408%
2026-06-16	41.3000	41.3000	41.3000	41.3000	+18.000%	3	668	-15.254%
2026-06-11	35.0000	35.0000	35.0000	35.0000	+9.375%	1	671	0.000%
2026-06-09	32.0000	32.0000	32.0000	32.0000	-13.840%	1	671	+9.375%
2026-06-08	37.7000	37.7000	37.1400	37.1400	+9.396%	3	670	-5.762%
2026-06-05	39.0800	39.0800	33.7500	33.9500	-18.624%	26	671	+3.093%
2026-06-04	41.1000	42.4000	41.1000	41.7200	-6.099%	7	679	-16.107%
2026-06-03	44.3000	44.4300	44.3000	44.4300	+2.633%	7	683	-21.224%
2026-06-01	43.2900	43.2900	43.2900	43.2900	+0.815%	1	681	-19.150%
2026-05-29	42.9900	43.1600	42.9400	42.9400	+2.068%	4	682	-18.491%
2026-05-28	42.0700	42.0700	42.0700	42.0700	+5.201%	2	685	-16.805%
2026-05-27	39.9900	39.9900	39.9900	39.9900	+0.226%	1	683	-12.478%
2026-05-26	38.0400	39.9000	38.0400	39.9000	+6.684%	2	689	-12.281%
2026-05-22	37.4000	37.4000	37.4000	37.4000	-1.657%	10	689	-6.417%
2026-05-14	38.0300	38.0300	38.0300	38.0300	+13.522%	3	692	-7.967%
2026-05-12	33.1500	33.5000	31.4000	33.5000	-5.952%	11	692	+4.478%
2026-05-11	35.6200	35.6200	35.6200	35.6200	+2.063%	2	692	-1.741%
2026-05-08	31.9500	34.9000	31.9500	34.9000	+9.679%	9	699	+0.287%
2026-05-07	31.6500	31.8200	31.6500	31.8200	+4.157%	9	694	+9.994%
2026-05-06	29.8300	30.5500	29.8300	30.5500	+10.688%	11	715	+14.566%
2026-05-05	27.4500	27.8800	26.0000	27.6000	+10.400%	79	722	+26.812%
2026-05-04	25.6000	25.6000	25.0000	25.0000	-1.961%	2	748	+40.000%
2026-05-01	25.5000	25.7000	25.5000	25.5000	+6.250%	10	749	+37.255%
2026-04-30	23.0000	24.0000	23.0000	24.0000	+6.289%	24	749	+45.833%
2026-04-29	22.7100	23.1800	22.5800	22.5800	-5.126%	5	752	+55.004%
2026-04-27	24.0000	24.2000	23.8000	23.8000	-2.857%	7	755	+47.059%
2026-04-24	23.3500	24.5000	23.3500	24.5000	+6.522%	6	755	+42.857%
2026-04-23	23.0000	23.0000	23.0000	23.0000	+2.359%	1	756	+52.174%
2026-04-22	22.4700	22.4700	22.4700	22.4700	+5.941%	1	757	+55.763%
2026-04-20	21.2100	21.2100	21.2100	21.2100	-1.119%	2	783	+65.017%
2026-04-17	21.0000	21.5500	21.0000	21.4500	+8.006%	233	783	+63.170%
2026-04-16	19.8500	20.0000	19.8500	19.8600	+3.762%	47	761	+76.234%
2026-04-15	18.5800	19.2500	18.2000	19.1400	+12.854%	41	793	+82.863%
2026-04-14	16.9600	16.9600	16.9600	16.9600	+21.143%	10	797	+106.368%
2026-04-09	14.0000	14.0000	14.0000	14.0000	+1.376%	1	787	+150.000%
2026-04-08	14.2100	14.2100	13.8100	13.8100	+17.833%	20	788	+153.440%
2026-04-07	11.3800	11.7200	11.3800	11.7200	+13.566%	24	787	+198.635%
2026-04-02	10.5200	10.5200	10.3200	10.3200	+0.683%	12	765	+239.147%
2026-03-31	9.7300	10.2500	9.6000	10.2500	+17.143%	20	765	+241.463%
2026-03-30	8.7500	8.7500	8.7500	8.7500	-8.568%	4	752	+300.000%
2026-03-27	9.8500	9.9000	9.4000	9.5700	-12.523%	22	752	+265.726%
2026-03-26	11.8000	11.8000	10.9400	10.9400	-13.175%	2	745	+219.927%
2026-03-25	12.4100	12.6000	12.4100	12.6000	+1.942%	9	744	+177.778%
2026-03-23	12.3600	12.3600	12.3600	12.3600	+7.013%	12	744	+183.172%
2026-03-20	11.5000	11.5500	11.5000	11.5500	-19.231%	4	744	+203.030%
2026-03-17	14.3000	14.3000	14.3000	14.3000	+2.656%	1	741	+144.755%
2026-03-16	13.9300	13.9300	13.9300	13.9300	+5.530%	2	742	+151.256%
2026-03-13	13.2000	13.2000	13.2000	13.2000	+5.854%	1	742	+165.152%
2026-03-09	12.4700	12.4700	12.4700	12.4700	-18.390%	2	755	+180.674%
2026-03-04	15.2800	15.2800	15.2800	15.2800	+0.526%	28	753	+129.058%
2026-02-26	14.7000	15.2000	14.7000	15.2000	+9.353%	10	753	+130.263%
2026-02-23	15.3000	15.3000	13.7500	13.9000	-5.442%	233	744	+151.799%
2026-02-12	15.0000	15.0000	14.5000	14.7000	-12.448%	34	794	+138.095%
2026-02-09	16.7900	16.7900	16.7900	16.7900	+6.603%	12	773	+108.457%
2026-02-06	15.0000	15.7500	15.0000	15.7500	+8.621%	12	780	+122.222%
2026-02-05	14.5000	14.5000	14.5000	14.5000	-1.024%	3	785	+141.379%
2026-02-04	14.6500	14.6500	14.6500	14.6500	-13.005%	2	782	+138.908%
2026-02-03	19.2000	19.2000	16.8400	16.8400	-11.368%	12	780	+107.838%
2026-02-02	19.0100	19.0100	19.0000	19.0000	+4.510%	3	773	+84.211%
2026-01-30	18.8400	19.0000	18.1800	18.1800	-1.730%	18	775	+92.519%
2026-01-29	19.2000	19.2000	18.0000	18.5000	-10.542%	18	766	+89.189%
2026-01-28	21.0000	21.0000	20.6800	20.6800	+10.885%	2	750	+69.246%
2026-01-26	18.7000	19.0000	18.4300	18.6500	+0.811%	8	749	+87.668%
2026-01-22	18.2500	18.5000	18.2500	18.5000	+5.714%	22	748	+89.189%
2026-01-21	17.5000	17.5000	17.5000	17.5000	+6.061%	10	748	+100.000%
2026-01-20	18.0000	18.0000	16.5000	16.5000	-11.051%	28	754	+112.121%
2026-01-16	17.6000	18.5500	17.6000	18.5500	+0.162%	4	731	+88.679%
2026-01-15	19.2500	19.2500	18.5200	18.5200	+1.758%	8	731	+88.985%
2026-01-14	18.7500	18.9000	17.3000	18.2000	-4.712%	19	723	+92.308%
2026-01-09	19.1000	19.1000	19.1000	19.1000	+3.523%	1	719	+83.246%
2026-01-08	19.0500	19.0500	18.4500	18.4500	-6.345%	203	720	+89.702%
2026-01-07	18.8000	20.0000	18.8000	19.7000	+3.684%	5	599	+77.665%
2026-01-06	19.0000	19.0000	19.0000	19.0000	+4.510%	1	600	+84.211%
2026-01-05	18.2500	18.2500	18.1800	18.1800	+1.000%	3	601	+92.519%
2026-01-02	18.3600	18.4900	16.5500	18.0000	0.000%	16	601	+94.444%
2025-12-31	18.3600	18.3600	18.0000	18.0000	-3.795%	11	612	+94.444%
2025-12-29	20.1500	20.1500	18.6400	18.7100	-4.051%	38	612	+87.066%
2025-12-26	19.5000	19.5000	19.5000	19.5000	-2.256%	2	601	+79.487%
2025-12-24	19.5000	19.9500	19.1000	19.9500	+2.046%	6	601	+75.439%
2025-12-23	19.5500	19.5500	19.5500	19.5500	+3.439%	1	601	+79.028%
2025-12-22	20.0000	20.0000	18.4200	18.9000	+8.124%	12	601	+85.185%
2025-12-18	17.4800	17.4800	17.4800	17.4800	+2.824%	1	596	+100.229%
2025-12-17	17.0000	17.0000	17.0000	17.0000	-6.747%	1	595	+105.882%
2025-12-16	18.0000	18.2300	18.0000	18.2300	+1.278%	9	594	+91.991%
2025-12-15	21.0000	21.0000	18.0000	18.0000	-3.174%	11	594	+94.444%
2025-12-12	18.5900	18.5900	18.5900	18.5900	-15.308%	1	584	+88.273%
2025-12-11	20.1200	21.9500	20.1200	21.9500	+5.529%	41	583	+59.453%
2025-12-08	21.0000	21.0000	20.8000	20.8000	-0.952%	11	573	+68.269%
2025-12-05	22.2000	22.2000	21.0000	21.0000	+0.478%	3	573	+66.667%
2025-12-02	20.0100	20.9000	20.0100	20.9000	+4.500%	3	573	+67.464%
2025-12-01	19.0700	20.0000	19.0700	20.0000	+4.712%	6	571	+75.000%
2025-11-28	20.9000	20.9000	19.1000	19.1000	+0.738%	3	565	+83.246%
2025-11-26	18.9600	18.9600	18.9600	18.9600	+16.677%	1	564	+84.599%
2025-11-24	16.2500	16.2500	16.2500	16.2500	+12.069%	6	564	+115.385%
2025-11-21	14.5000	14.5000	14.5000	14.5000	0.000%	2	568	+141.379%