Dark

TQQQ20280121C58
TQQQ Jan 21 2028 58.00 Call (TQQQ280121C00058000)
option OPRA

EOD

Sep 30, 2026

33.23-1.570%(-0.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	33.1000	33.2300	33.1000	33.2300	-1.570%	2	362	0.000%
2026-09-25	33.7600	33.7600	33.7600	33.7600	+13.862%	5	369	-1.570%
2026-09-24	29.6500	29.6500	29.6500	29.6500	-13.658%	1	365	+12.074%
2026-09-22	33.9500	34.6500	33.9500	34.3400	+6.316%	4	366	-3.232%
2026-09-21	30.8900	32.3000	30.8900	32.3000	+30.769%	15	362	+2.879%
2026-09-16	26.0200	26.3300	24.7000	24.7000	-1.789%	8	348	+34.534%
2026-09-15	25.1500	25.1500	25.1500	25.1500	-1.949%	1	359	+32.127%
2026-09-14	26.5300	26.5300	25.6500	25.6500	-3.025%	11	359	+29.552%
2026-09-02	26.4500	26.4500	26.4500	26.4500	-0.936%	15	360	+25.633%
2026-08-24	26.9000	27.6400	26.7000	26.7000	-12.887%	38	373	+24.457%
2026-08-19	30.4500	30.6500	30.4300	30.6500	-8.124%	8	403	+8.418%
2026-08-17	33.3600	33.3600	33.3600	33.3600	+0.331%	1	399	-0.390%
2026-08-13	33.2500	33.2500	33.2500	33.2500	+6.230%	3	399	-0.060%
2026-08-11	31.2700	31.3000	31.2700	31.3000	+15.626%	10	399	+6.166%
2026-08-03	27.0700	27.0700	27.0700	27.0700	+8.237%	2	396	+22.756%
2026-07-31	23.4600	25.0100	23.4600	25.0100	+6.426%	3	396	+32.867%
2026-07-30	23.3000	23.5500	23.2300	23.5000	+16.337%	6	398	+41.404%
2026-07-29	20.7000	22.5000	20.2000	20.2000	-13.859%	83	468	+64.505%
2026-07-28	24.0000	24.0000	23.3000	23.4500	-9.773%	8	391	+41.706%
2026-07-24	26.1000	26.1000	25.9900	25.9900	-1.553%	25	383	+27.857%
2026-07-23	26.4000	26.4000	26.4000	26.4000	-8.333%	2	358	+25.871%
2026-07-20	28.8000	28.8000	28.8000	28.8000	-10.000%	2	356	+15.382%
2026-07-07	32.0000	32.0000	32.0000	32.0000	-12.184%	2	354	+3.844%
2026-07-01	36.4400	36.4400	36.4400	36.4400	-3.776%	1	354	-8.809%
2026-06-30	37.2000	37.8700	37.1000	37.8700	+9.768%	98	359	-12.252%
2026-06-29	34.5000	34.5000	34.5000	34.5000	+7.981%	1	376	-3.681%
2026-06-24	32.6500	32.6500	31.9500	31.9500	-21.267%	15	375	+4.006%
2026-06-18	40.5800	40.5800	40.5800	40.5800	+3.468%	50	397	-18.112%
2026-06-17	39.0000	39.2200	39.0000	39.2200	-5.494%	80	397	-15.273%
2026-06-16	41.5000	41.5000	41.5000	41.5000	+40.678%	3	397	-19.928%
2026-06-11	29.5000	29.5000	29.5000	29.5000	+1.375%	1	394	+12.644%
2026-06-09	29.1000	29.1000	29.1000	29.1000	-15.920%	1	396	+14.192%
2026-06-05	34.6100	34.6100	34.6100	34.6100	-14.670%	1	395	-3.987%
2026-06-04	40.5600	40.5600	40.5600	40.5600	-3.337%	2	395	-18.072%
2026-05-29	41.3000	41.9600	41.3000	41.9600	+4.900%	32	395	-20.806%
2026-05-28	36.5500	40.4300	36.5500	40.0000	+4.357%	20	410	-16.925%
2026-05-27	39.2500	39.2500	38.3300	38.3300	+1.644%	3	414	-13.306%
2026-05-26	37.2500	37.7100	37.2500	37.7100	+16.031%	8	416	-11.880%
2026-05-22	32.5000	32.5000	32.5000	32.5000	0.000%	1	421	+2.246%
2026-05-20	30.5000	32.5000	30.5000	32.5000	+6.070%	3	422	+2.246%
2026-05-18	30.6400	30.6400	30.6400	30.6400	-9.510%	2	422	+8.453%
2026-05-15	33.8600	33.8600	33.8600	33.8600	-6.127%	1	422	-1.861%
2026-05-14	34.7800	36.0700	34.7800	36.0700	+9.635%	12	426	-7.874%
2026-05-13	32.9000	32.9000	32.9000	32.9000	+0.920%	1	421	+1.003%
2026-05-12	32.6000	32.6000	32.6000	32.6000	-2.658%	2	421	+1.933%
2026-05-11	32.2500	33.7500	32.2500	33.4900	+6.183%	8	421	-0.776%
2026-05-08	31.2200	31.5400	31.2200	31.5400	+8.646%	6	420	+5.358%
2026-05-07	29.9000	30.5100	29.0300	29.0300	+1.610%	36	427	+14.468%
2026-05-06	27.8000	28.5700	27.4200	28.5700	+18.548%	31	406	+16.311%
2026-05-04	24.5500	24.5500	24.1000	24.1000	+0.417%	5	407	+37.884%
2026-05-01	24.2000	24.2000	24.0000	24.0000	+5.727%	37	412	+38.458%
2026-04-30	21.5500	22.7000	21.5500	22.7000	+6.824%	15	412	+46.388%
2026-04-29	21.5000	21.5000	21.2500	21.2500	+0.711%	31	402	+56.376%
2026-04-28	20.0000	21.1000	20.0000	21.1000	-3.785%	14	371	+57.488%
2026-04-27	21.9300	21.9300	21.9300	21.9300	-1.659%	2	385	+51.528%
2026-04-24	22.2300	22.3000	22.1500	22.3000	+9.046%	29	386	+49.013%
2026-04-23	21.0600	21.0600	20.4500	20.4500	-1.918%	6	395	+62.494%
2026-04-22	20.2000	21.0900	20.2000	20.8500	+7.474%	57	401	+59.376%
2026-04-21	20.0700	20.0700	19.0500	19.4000	+1.837%	100	379	+71.289%
2026-04-20	19.9500	19.9500	18.8900	19.0500	-2.607%	22	379	+74.436%
2026-04-17	19.1900	19.9700	18.8900	19.5600	+8.788%	150	362	+69.888%
2026-04-16	18.2500	18.5000	17.6000	17.9800	+33.185%	9	255	+84.816%
2026-04-10	13.1000	13.5000	13.1000	13.5000	+3.053%	3	247	+146.148%
2026-04-09	12.7000	13.1000	12.7000	13.1000	+33.673%	7	252	+153.664%
2026-04-02	9.8000	9.8000	9.8000	9.8000	-6.844%	2	245	+239.082%
2026-04-01	10.3800	10.5200	10.2500	10.5200	+23.765%	22	245	+215.875%
2026-03-30	9.3900	9.3900	8.5000	8.5000	0.000%	4	244	+290.941%
2026-03-27	8.5000	8.5000	8.5000	8.5000	-27.350%	2	244	+290.941%
2026-03-25	11.7000	11.7000	11.7000	11.7000	+5.405%	1	244	+184.017%
2026-03-24	10.7000	11.1000	10.6500	11.1000	-7.500%	41	243	+199.369%
2026-03-23	12.0000	12.0000	11.9000	12.0000	+9.091%	22	202	+176.917%
2026-03-20	11.0000	11.0000	11.0000	11.0000	-2.222%	1	180	+202.091%
2026-03-19	11.3000	11.3000	11.2500	11.2500	-16.667%	3	180	+195.378%
2026-03-12	13.5000	13.5000	13.5000	13.5000	-5.594%	10	180	+146.148%
2026-03-11	14.3000	14.3000	14.3000	14.3000	+13.492%	1	170	+132.378%
2026-03-09	12.2000	12.8000	12.2000	12.6000	-0.238%	22	169	+163.730%
2026-03-03	12.6300	12.6300	12.6300	12.6300	-2.093%	1	157	+163.104%
2026-02-17	12.9000	12.9000	12.9000	12.9000	-4.089%	1	156	+157.597%
2026-02-12	13.4500	13.4500	13.4500	13.4500	+2.359%	2	155	+147.063%
2026-02-05	15.0000	15.0000	13.1400	13.1400	-15.769%	7	155	+152.892%
2026-02-04	15.5000	15.6000	15.5000	15.6000	-1.391%	7	148	+113.013%
2026-02-03	15.7700	15.8200	15.7700	15.8200	-8.555%	17	141	+110.051%
2026-02-02	17.3000	18.0000	17.3000	17.3000	-0.575%	10	140	+92.081%
2026-01-29	17.9500	17.9500	17.4000	17.4000	-8.276%	7	132	+90.977%
2026-01-28	19.5000	20.0000	18.9700	18.9700	+5.097%	49	136	+75.171%
2026-01-27	18.0000	18.0500	18.0000	18.0500	+0.278%	3	87	+84.100%
2026-01-26	18.0000	18.0000	18.0000	18.0000	+20.160%	1	84	+84.611%
2026-01-20	16.0000	16.0000	14.9800	14.9800	-16.778%	6	83	+121.829%
2026-01-12	18.0000	18.0000	18.0000	18.0000	+3.687%	21	79	+84.611%
2026-01-09	17.3600	17.3600	17.3600	17.3600	-1.083%	16	58	+91.417%
2026-01-06	17.5500	17.5500	17.5500	17.5500	-2.283%	1	51	+89.345%
2025-12-26	18.2500	18.2500	17.9600	17.9600	+0.447%	4	51	+85.022%
2025-12-23	17.8800	17.8800	17.8800	17.8800	+27.714%	2	49	+85.850%
2025-12-17	14.0000	14.0000	14.0000	14.0000	-16.667%	1	47	+137.357%
2025-12-15	17.2000	17.2000	16.8000	16.8000	-2.155%	7	48	+97.798%
2025-12-12	17.1700	17.1700	17.1700	17.1700	-13.063%	4	50	+93.535%
2025-12-10	19.7500	19.7500	19.7500	19.7500	+0.254%	10	50	+68.253%
2025-12-08	19.7000	19.7000	19.7000	19.7000	+4.732%	2	50	+68.680%
2025-12-03	19.5000	19.5000	18.8100	18.8100	-1.000%	7	48	+76.661%
2025-12-02	19.0000	19.0000	19.0000	19.0000	+10.145%	3	43	+74.895%
2025-11-26	17.0000	17.2500	17.0000	17.2500	+11.290%	5	41	+92.638%
2025-11-25	15.5000	15.5000	15.5000	15.5000	-13.889%	2	41	+114.387%
2025-11-20	18.0000	18.0000	18.0000	18.0000	0.000%	1	41	+84.611%