Dark

TQQQ20280121C56
TQQQ Jan 21 2028 56.00 Call (TQQQ280121C00056000)
option OPRA

EOD

Sep 28, 2026

33.60-1.322%(-0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	33.6000	33.6000	33.6000	33.6000	-1.322%	3	1,649	0.000%
2026-09-24	32.9800	34.0500	32.9800	34.0500	-3.185%	2	1,649	-1.322%
2026-09-22	34.9200	35.2800	34.9200	35.1700	+7.389%	5	1,649	-4.464%
2026-09-21	31.6000	32.7500	31.6000	32.7500	+17.090%	20	1,649	+2.595%
2026-09-18	27.9700	27.9700	27.9700	27.9700	+0.323%	8	1,650	+20.129%
2026-09-17	27.6000	27.9100	27.6000	27.8800	+6.412%	24	1,650	+20.516%
2026-09-16	27.3200	27.3200	26.2000	26.2000	-0.494%	8	1,660	+28.244%
2026-09-14	26.3600	26.3600	26.3300	26.3300	-9.050%	32	1,652	+27.611%
2026-09-04	29.0800	29.8500	28.9000	28.9500	+0.556%	35	1,610	+16.062%
2026-09-03	28.7900	28.7900	28.7900	28.7900	+4.312%	7	1,610	+16.707%
2026-08-24	27.6000	27.6000	27.6000	27.6000	-7.816%	10	1,617	+21.739%
2026-08-20	29.9400	29.9400	29.9400	29.9400	-4.223%	7	1,627	+12.224%
2026-08-18	31.2600	31.2600	31.2600	31.2600	-8.113%	6	1,640	+7.486%
2026-08-14	34.2400	34.5500	34.0200	34.0200	-3.022%	24	1,640	-1.235%
2026-08-13	35.0000	35.0800	35.0000	35.0800	+42.312%	4	1,622	-4.219%
2026-07-30	24.6000	24.6600	24.5500	24.6500	+17.774%	16	1,627	+36.308%
2026-07-29	23.6000	23.6000	20.9300	20.9300	-13.512%	1,464	1,845	+60.535%
2026-07-28	23.0500	24.2000	22.6000	24.2000	-3.006%	3	382	+38.843%
2026-07-27	24.9500	24.9500	24.9500	24.9500	-8.608%	1	382	+34.669%
2026-07-23	27.0500	27.3000	27.0500	27.3000	-14.151%	2	383	+23.077%
2026-07-16	31.8000	31.8000	31.8000	31.8000	-5.216%	1	383	+5.660%
2026-07-14	33.5000	33.5500	33.5000	33.5500	+3.231%	2	384	+0.149%
2026-07-07	32.5000	32.5000	32.5000	32.5000	-8.579%	1	382	+3.385%
2026-07-06	35.5500	35.5500	35.5500	35.5500	-11.125%	2	382	-5.485%
2026-06-30	39.2500	40.0000	39.2500	40.0000	+10.193%	2	384	-16.000%
2026-06-29	36.3000	36.3000	36.3000	36.3000	+3.714%	1	384	-7.438%
2026-06-24	35.0000	35.0000	35.0000	35.0000	-1.408%	1	384	-4.000%
2026-06-23	35.1800	35.5000	35.1800	35.5000	-14.210%	5	384	-5.352%
2026-06-18	40.8300	41.3800	40.8300	41.3800	+5.615%	2	439	-18.801%
2026-06-17	39.1800	39.1800	39.1800	39.1800	+6.179%	2	439	-14.242%
2026-06-12	36.9500	36.9500	36.9000	36.9000	+0.875%	62	439	-8.943%
2026-06-08	35.2600	36.5800	35.2600	36.5800	+8.869%	2	439	-8.147%
2026-06-05	35.6700	35.6700	33.6000	33.6000	-23.636%	3	440	0.000%
2026-06-03	43.6600	44.0000	43.6600	44.0000	+7.843%	11	440	-23.636%
2026-05-28	40.8000	40.8000	40.8000	40.8000	+2.333%	1	432	-17.647%
2026-05-27	39.8700	39.8700	39.8700	39.8700	+4.591%	32	431	-15.726%
2026-05-26	38.0000	38.1200	38.0000	38.1200	+10.493%	22	431	-11.857%
2026-05-21	34.5000	34.5000	34.5000	34.5000	+1.530%	2	433	-2.609%
2026-05-18	33.9800	33.9800	33.9800	33.9800	-1.507%	2	433	-1.118%
2026-05-15	34.5000	34.5000	34.5000	34.5000	-3.631%	6	435	-2.609%
2026-05-14	35.2000	36.5200	35.2000	35.8000	+2.667%	21	427	-6.145%
2026-05-13	34.7500	34.8700	34.7500	34.8700	+6.538%	5	430	-3.642%
2026-05-12	32.7500	32.7500	32.0000	32.7300	-5.185%	179	430	+2.658%
2026-05-11	34.5800	35.1200	34.4300	34.5200	+1.291%	20	430	-2.665%
2026-05-08	32.3000	34.4000	32.3000	34.0800	+19.663%	206	462	-1.408%
2026-05-06	28.5600	29.5000	28.3300	28.4800	+9.035%	9	432	+17.978%
2026-05-05	26.1200	26.1200	26.1200	26.1200	+4.480%	32	430	+28.637%
2026-05-01	25.0200	25.0200	25.0000	25.0000	+21.655%	14	430	+34.400%
2026-04-28	20.5500	20.5500	20.5500	20.5500	-9.352%	4	430	+63.504%
2026-04-27	22.4400	22.6700	22.4400	22.6700	-1.435%	18	430	+48.213%
2026-04-24	23.0200	23.0200	23.0000	23.0000	+4.784%	4	432	+46.087%
2026-04-23	21.4300	21.9500	21.4300	21.9500	+7.598%	16	432	+53.075%
2026-04-22	20.4000	20.4000	20.4000	20.4000	+2.000%	1	426	+64.706%
2026-04-21	20.0000	20.0000	20.0000	20.0000	+1.937%	14	445	+68.000%
2026-04-20	20.3000	20.3500	19.3100	19.6200	-4.526%	33	449	+71.254%
2026-04-17	20.2000	20.5500	20.0500	20.5500	+8.501%	25	444	+63.504%
2026-04-16	18.6000	19.1000	18.2000	18.9400	+10.566%	34	448	+77.402%
2026-04-15	17.1200	17.1300	17.1200	17.1300	+26.421%	20	446	+96.147%
2026-04-08	13.5000	13.5500	13.5000	13.5500	+23.744%	2	426	+147.970%
2026-04-01	10.9500	10.9500	10.9500	10.9500	+8.202%	1	426	+206.849%
2026-03-31	9.2400	10.1200	9.1500	10.1200	+12.570%	5	425	+232.016%
2026-03-30	8.9900	8.9900	8.9900	8.9900	+1.239%	1	423	+273.749%
2026-03-27	9.6800	9.7100	8.8800	8.8800	-11.377%	12	423	+278.378%
2026-03-26	10.4000	10.4000	10.0200	10.0200	-16.846%	2	416	+235.329%
2026-03-25	12.0500	12.0500	12.0500	12.0500	+4.783%	28	416	+178.838%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-8.439%	1	416	+192.174%
2026-03-23	12.5600	12.5600	12.5600	12.5600	+17.603%	1	415	+167.516%
2026-03-20	10.6800	10.6800	10.6800	10.6800	-24.255%	1	414	+214.607%
2026-03-11	14.1000	14.1000	14.1000	14.1000	-5.496%	1	413	+138.298%
2026-03-10	14.9200	14.9200	14.9200	14.9200	+21.498%	1	412	+125.201%
2026-03-09	12.2800	12.2800	12.2800	12.2800	-9.037%	2	411	+173.616%
2026-03-05	14.8100	14.8100	13.5000	13.5000	+4.086%	2	413	+148.889%
2026-03-03	12.6300	12.9700	12.6300	12.9700	-17.389%	30	414	+159.059%
2026-02-25	15.7000	15.7000	15.7000	15.7000	+19.939%	1	398	+114.013%
2026-02-23	13.5000	13.5000	13.0900	13.0900	-11.614%	4	398	+156.684%
2026-02-09	14.8100	14.8100	14.8100	14.8100	+0.475%	8	398	+126.874%
2026-02-06	14.1300	14.7400	14.1300	14.7400	-8.617%	2	390	+127.951%
2026-02-03	16.0000	16.1300	15.6900	16.1300	-12.811%	132	391	+108.308%
2026-02-02	18.5000	18.5000	18.5000	18.5000	-4.639%	1	389	+81.622%
2026-01-29	19.0000	19.4000	17.7500	19.4000	-3.097%	13	389	+73.196%
2026-01-28	20.0200	20.0200	20.0200	20.0200	+5.758%	1	392	+67.832%
2026-01-27	18.9000	18.9500	18.7900	18.9300	+8.171%	34	393	+77.496%
2026-01-26	17.5000	17.5000	17.5000	17.5000	0.000%	1	369	+92.000%
2026-01-23	17.5000	17.5000	17.5000	17.5000	+8.561%	1	370	+92.000%
2026-01-21	16.1200	16.1200	16.1200	16.1200	+0.750%	12	370	+108.437%
2026-01-20	16.0000	16.0000	16.0000	16.0000	-9.859%	1	382	+110.000%
2026-01-16	17.5000	17.7500	17.5000	17.7500	-3.533%	4	380	+89.296%
2026-01-15	19.1500	19.1500	18.4000	18.4000	+4.664%	5	380	+82.609%
2026-01-14	17.3500	17.5800	17.3500	17.5800	-5.127%	58	380	+91.126%
2026-01-13	18.5300	18.5300	18.5300	18.5300	-0.643%	1	412	+81.328%
2026-01-09	18.6500	18.6500	18.6500	18.6500	-1.635%	1	412	+80.161%
2026-01-07	18.9600	18.9600	18.9600	18.9600	+4.176%	1	411	+77.215%
2026-01-06	17.9300	18.2000	17.9300	18.2000	+2.999%	13	410	+84.615%
2026-01-05	17.6700	17.6700	17.6700	17.6700	-1.285%	176	317	+90.153%
2025-12-30	17.9000	17.9000	17.9000	17.9000	-4.380%	2	317	+87.709%
2025-12-26	18.7200	18.7200	18.7200	18.7200	-4.246%	3	316	+79.487%
2025-12-24	19.5500	19.5500	19.5500	19.5500	+13.006%	1	312	+71.867%
2025-12-19	17.3000	17.3000	17.3000	17.3000	-4.945%	1	312	+94.220%
2025-12-12	18.2000	18.2000	18.2000	18.2000	-7.520%	1	313	+84.615%
2025-12-11	18.8000	19.6800	18.8000	19.6800	+0.923%	4	312	+70.732%
2025-12-10	19.1200	19.6700	18.9100	19.5000	+0.827%	8	310	+72.308%
2025-12-09	20.7500	20.7500	19.3400	19.3400	-10.047%	2	310	+73.733%
2025-12-08	21.5000	21.5000	21.5000	21.5000	+7.232%	1	308	+56.279%
2025-12-05	21.3000	21.3000	19.9500	20.0500	+5.526%	66	307	+67.581%
2025-12-03	19.0000	19.0000	19.0000	19.0000	-4.714%	7	243	+76.842%
2025-12-02	21.0000	21.0000	19.9400	19.9400	+11.521%	2	243	+68.506%
2025-11-26	18.1800	18.1800	17.8800	17.8800	+8.693%	7	240	+87.919%
2025-11-25	16.4500	16.4500	16.4500	16.4500	+4.444%	6	240	+104.255%
2025-11-24	15.7500	15.7500	15.7500	15.7500	+6.635%	1	240	+113.333%
2025-11-21	14.7700	14.7700	14.7700	14.7700	+3.287%	18	240	+127.488%
2025-11-20	14.3000	14.3000	14.3000	14.3000	0.000%	2	0	+134.965%