Dark

TQQQ20280121C80
TQQQ Jan 21 2028 80.00 Call (TQQQ280121C00080000)
option OPRA

EOD

Aug 10, 2026

22.73-0.829%(-0.19)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	22.7800	23.3000	22.7300	22.7300	-0.829%	25	3,321	0.000%
2026-08-07	23.1000	23.1000	22.5500	22.9200	+2.965%	5	3,321	-0.829%
2026-08-06	21.9500	22.5000	21.9500	22.2600	-3.636%	12	3,324	+2.111%
2026-08-05	24.5500	24.7500	23.1000	23.1000	-3.950%	25	3,314	-1.602%
2026-08-04	19.1000	24.3600	19.1000	24.0500	+25.391%	67	3,298	-5.489%
2026-08-03	17.7500	19.3000	17.4500	19.1800	+11.512%	232	3,326	+18.509%
2026-07-31	17.8200	18.8000	16.9000	17.2000	+6.832%	224	3,320	+32.151%
2026-07-30	15.1400	16.2000	15.1400	16.1000	+19.259%	21	3,338	+41.180%
2026-07-29	15.5000	15.6400	13.5000	13.5000	-15.993%	322	3,334	+68.370%
2026-07-28	15.7000	16.5400	15.0000	16.0700	-2.606%	113	3,289	+41.444%
2026-07-27	18.5500	18.6300	16.4900	16.5000	-5.714%	66	3,233	+37.758%
2026-07-24	18.3500	19.2000	17.5000	17.5000	-7.895%	109	3,223	+29.886%
2026-07-23	19.5000	20.0000	18.5000	19.0000	-11.504%	42	3,192	+19.632%
2026-07-22	22.0000	22.0000	21.4700	21.4700	-1.604%	3	3,187	+5.869%
2026-07-21	21.1200	22.3000	21.1200	21.8200	+8.665%	31	3,196	+4.170%
2026-07-20	20.1200	21.6000	20.0800	20.0800	+0.150%	83	3,194	+13.197%
2026-07-17	18.7000	21.2500	18.3400	20.0500	-5.425%	497	3,223	+13.367%
2026-07-16	21.2300	22.4000	20.0000	21.2000	-2.797%	78	2,945	+7.217%
2026-07-15	24.5000	24.5000	21.8100	21.8100	-8.361%	30	2,957	+4.218%
2026-07-14	24.0000	24.4000	23.0500	23.8000	+1.277%	18	2,990	-4.496%
2026-07-13	24.5400	24.8000	22.3900	23.5000	-7.843%	43	2,986	-3.277%
2026-07-10	25.0000	25.6800	24.5000	25.5000	+1.190%	25	2,971	-10.863%
2026-07-09	24.9800	25.2000	24.2800	25.2000	+12.199%	153	3,014	-9.802%
2026-07-08	21.5500	22.5000	21.4200	22.4600	-0.443%	18	2,871	+1.202%
2026-07-07	23.2600	24.1000	21.5600	22.5600	-9.398%	33	2,861	+0.754%
2026-07-06	25.2000	25.7000	24.9000	24.9000	+6.638%	11	2,839	-8.715%
2026-07-02	24.5000	24.5000	22.7500	23.3500	-12.317%	27	2,869	-2.655%
2026-07-01	27.2000	27.2000	26.2500	26.6300	-7.018%	96	2,869	-14.645%
2026-06-30	27.0000	28.9400	26.5000	28.6400	+8.075%	100	2,840	-20.635%
2026-06-29	24.9500	26.5000	22.3700	26.5000	+14.669%	11	2,802	-14.226%
2026-06-26	22.9500	23.1100	22.9000	23.1100	-3.708%	4	2,796	-1.644%
2026-06-25	24.1300	25.5300	23.4100	24.0000	+0.840%	141	2,839	-5.292%
2026-06-24	24.4500	26.0000	23.5500	23.8000	-9.506%	54	2,808	-4.496%
2026-06-23	26.6500	27.3000	22.9500	26.3000	-13.230%	283	2,806	-13.574%
2026-06-22	31.5000	31.8000	30.0000	30.3100	-1.109%	49	2,680	-25.008%
2026-06-18	30.0000	31.1600	29.3200	30.6500	+15.660%	53	2,725	-25.840%
2026-06-17	29.2000	29.8500	26.5000	26.5000	-6.690%	46	2,725	-14.226%
2026-06-16	30.9800	31.2400	28.4000	28.4000	-8.828%	62	2,725	-19.965%
2026-06-15	30.0500	31.7500	29.9800	31.1500	+18.531%	250	2,778	-27.030%
2026-06-12	25.1600	27.2000	25.0000	26.2800	+3.669%	72	2,778	-13.508%
2026-06-11	22.9300	25.3500	22.0000	25.3500	+17.361%	136	2,778	-10.335%
2026-06-10	23.1000	24.0000	21.3000	21.6000	-5.138%	22	2,853	+5.231%
2026-06-09	27.2500	28.0000	20.2000	22.7700	-9.857%	323	2,894	-0.176%
2026-06-08	27.0000	27.0000	25.2600	25.2600	+6.448%	208	2,742	-10.016%
2026-06-05	29.4700	29.5000	23.3100	23.7300	-26.098%	354	2,723	-4.214%
2026-06-04	30.0000	32.1100	29.0500	32.1100	-2.401%	55	2,603	-29.212%
2026-06-03	33.5000	33.8100	31.9000	32.9000	+0.366%	97	2,595	-30.912%
2026-06-02	31.5600	32.7800	31.0500	32.7800	+4.063%	197	2,588	-30.659%
2026-06-01	31.2300	32.9000	30.7000	31.5000	+3.789%	85	2,592	-27.841%
2026-05-29	30.9000	31.2000	30.0000	30.3500	+0.998%	148	2,620	-25.107%
2026-05-28	28.7500	30.0500	28.4900	30.0500	+5.328%	150	2,695	-24.359%
2026-05-27	29.2500	29.2500	27.8000	28.5300	+0.813%	169	2,677	-20.329%
2026-05-26	26.2500	29.0000	26.1100	28.3000	+11.461%	972	2,739	-19.682%
2026-05-22	24.4300	25.3900	24.3500	25.3900	+6.770%	88	3,125	-10.477%
2026-05-21	22.4400	23.7800	22.4400	23.7800	+3.662%	66	3,108	-4.415%
2026-05-20	22.3000	23.1600	21.9000	22.9400	+6.698%	52	3,108	-0.915%
2026-05-19	21.6500	21.6500	19.2500	21.5000	-1.013%	45	3,230	+5.721%
2026-05-18	23.7900	23.7900	20.7500	21.7200	-7.771%	115	3,230	+4.650%
2026-05-15	23.4600	24.1000	23.0000	23.5500	-7.647%	30	3,230	-3.482%
2026-05-14	25.0000	26.2000	25.0000	25.5000	+5.068%	265	3,182	-10.863%
2026-05-13	23.1000	24.2700	21.8000	24.2700	+12.102%	238	3,211	-6.345%
2026-05-12	22.5200	22.7500	20.7500	21.6500	-9.148%	174	3,211	+4.988%
2026-05-11	23.5100	24.0800	23.3400	23.8300	+2.056%	524	3,211	-4.616%
2026-05-08	20.3500	23.6000	20.3500	23.3500	+17.337%	970	3,328	-2.655%
2026-05-07	20.0500	20.9500	19.6000	19.9000	+5.514%	63	2,959	+14.221%
2026-05-06	17.9000	20.0500	16.6000	18.8600	+13.614%	331	2,941	+20.520%
2026-05-05	16.4600	17.3600	16.1000	16.6000	+9.934%	138	2,787	+36.928%
2026-05-04	15.5700	15.7800	14.0000	15.1000	-1.693%	35	2,738	+50.530%
2026-05-01	15.0000	15.5000	14.5000	15.3600	+7.038%	288	2,603	+47.982%
2026-04-30	13.6000	14.5500	13.6000	14.3500	+6.930%	325	2,603	+58.397%
2026-04-29	13.2800	13.4200	13.2800	13.4200	+1.130%	3	2,340	+69.374%
2026-04-28	13.2700	13.2700	13.2700	13.2700	-4.670%	70	2,340	+71.289%
2026-04-27	14.0300	14.0300	13.8400	13.9200	-3.400%	10	2,340	+63.290%
2026-04-24	13.7400	14.6000	13.6000	14.4100	+10.846%	122	2,330	+57.738%
2026-04-23	13.3100	13.3100	12.4000	13.0000	-2.622%	147	2,305	+74.846%
2026-04-22	11.3500	13.3500	11.3500	13.3500	+14.592%	665	2,325	+70.262%
2026-04-21	11.4000	11.6500	11.4000	11.6500	-2.917%	170	1,898	+95.107%
2026-04-20	12.0000	12.0000	11.9400	12.0000	-1.235%	13	1,898	+89.417%
2026-04-17	11.5500	12.5000	10.4500	12.1500	+7.808%	216	1,899	+87.078%
2026-04-16	10.9900	11.3500	10.6900	11.2700	+8.365%	12	1,856	+101.686%
2026-04-15	9.5800	10.4000	9.5800	10.4000	+15.172%	126	1,849	+118.558%
2026-04-14	7.9800	9.1500	7.9800	9.0300	+10.798%	24	1,850	+151.717%
2026-04-13	7.7000	8.1500	7.7000	8.1500	+9.396%	9	1,855	+178.896%
2026-04-10	7.4500	7.4500	7.4500	7.4500	+0.269%	2	1,848	+205.101%
2026-04-09	7.3000	7.6000	7.1000	7.4300	+1.781%	67	1,846	+205.922%
2026-04-08	7.1300	7.5000	7.0600	7.3000	+27.622%	13	1,839	+211.370%
2026-04-07	5.6000	5.9000	5.4800	5.7200	-3.378%	78	1,890	+297.378%
2026-04-06	5.9700	5.9700	5.8000	5.9200	+2.069%	13	1,888	+283.953%
2026-04-02	5.8000	5.8900	5.0000	5.8000	-3.333%	9	1,886	+291.897%
2026-04-01	5.7000	6.0000	5.7000	6.0000	+27.660%	32	1,886	+278.833%
2026-03-31	4.7900	5.2000	4.7000	4.7000	+3.297%	21	1,893	+383.617%
2026-03-30	4.8000	4.9100	4.3000	4.5500	-5.992%	169	1,886	+399.560%
2026-03-27	5.0000	5.3300	4.6000	4.8400	-11.679%	107	1,720	+369.628%
2026-03-26	5.8900	5.8900	5.4800	5.4800	-13.016%	8	1,641	+314.781%
2026-03-25	6.4600	6.5000	6.3000	6.3000	-2.326%	24	1,638	+260.794%
2026-03-24	6.4000	6.4500	6.4000	6.4500	-4.444%	28	1,627	+252.403%
2026-03-23	7.0000	7.0000	6.7500	6.7500	+13.445%	71	1,599	+236.741%
2026-03-20	6.7500	6.7500	5.9500	5.9500	-7.752%	39	1,529	+282.017%
2026-03-19	6.8000	6.8000	6.4500	6.4500	-7.857%	20	1,497	+252.403%
2026-03-18	6.9800	7.0000	6.9800	7.0000	0.000%	8	1,480	+224.714%
2026-03-17	7.0000	7.0000	7.0000	7.0000	+2.941%	7	1,477	+224.714%
2026-03-16	6.8000	6.8000	6.8000	6.8000	-1.449%	20	1,484	+234.265%
2026-03-13	7.2400	7.2500	6.9000	6.9000	-8.971%	54	1,484	+229.420%
2026-03-12	7.5800	7.5800	7.5800	7.5800	-5.839%	10	1,490	+199.868%
2026-03-11	8.3900	8.4600	8.0500	8.0500	-3.012%	8	1,507	+182.360%
2026-03-10	7.4500	8.4000	7.2000	8.3000	+1.591%	134	1,502	+173.855%
2026-03-09	8.0600	8.2300	8.0600	8.1700	+7.500%	3	1,532	+178.213%
2026-03-06	8.0000	8.0000	7.6000	7.6000	-3.797%	17	1,531	+199.079%
2026-03-05	8.1000	8.1000	7.9000	7.9000	-4.474%	2	1,529	+187.722%
2026-03-04	8.2700	8.2700	8.2700	8.2700	+11.306%	1	1,527	+174.849%
2026-03-03	7.3500	7.6300	7.0000	7.4300	-7.931%	84	1,526	+205.922%
2026-02-27	7.7000	8.0900	7.7000	8.0700	+2.152%	9	1,522	+181.660%
2026-02-26	8.3000	8.3000	7.9000	7.9000	-9.195%	36	1,515	+187.722%
2026-02-25	8.6700	8.7000	8.0000	8.7000	+6.098%	34	1,518	+161.264%
2026-02-18	8.0000	8.2000	8.0000	8.2000	+5.128%	3	1,518	+177.195%
2026-02-17	7.0500	7.8000	6.8000	7.8000	+0.645%	66	1,518	+191.410%
2026-02-13	7.5500	8.2000	7.5500	7.7500	-7.738%	11	1,509	+193.290%
2026-02-12	8.4000	8.4000	8.4000	8.4000	+0.599%	1	1,509	+170.595%
2026-02-11	8.3500	8.3500	8.3500	8.3500	+0.361%	1	1,511	+172.216%
2026-02-06	8.0000	8.3500	7.7500	8.3200	+15.716%	22	1,511	+173.197%
2026-02-05	8.0000	8.0000	7.0500	7.1900	-17.829%	27	1,490	+216.134%
2026-02-04	8.5500	8.7500	8.5500	8.7500	-10.987%	5	1,497	+159.771%
2026-02-03	10.2800	10.2800	9.8300	9.8300	+0.306%	2	1,495	+131.231%
2026-01-30	9.8000	9.8000	9.8000	9.8000	-5.950%	2	1,495	+131.939%
2026-01-29	10.6500	10.6500	10.4200	10.4200	-14.450%	56	1,497	+118.138%
2026-01-28	12.0000	12.1800	11.8000	12.1800	+7.502%	69	1,497	+86.617%
2026-01-27	11.2300	11.3300	10.9000	11.3300	+4.907%	6	1,497	+100.618%
2026-01-26	9.5500	12.0000	9.5500	10.8000	+9.201%	25	1,497	+110.463%
2026-01-23	10.0000	10.0000	9.8000	9.8900	-1.592%	5	1,479	+129.828%
2026-01-22	9.4300	10.9900	9.4300	10.0500	+3.077%	6	1,480	+126.169%
2026-01-21	9.0000	9.7500	9.0000	9.7500	+4.952%	3	1,478	+133.128%
2026-01-20	9.3500	10.3000	9.0000	9.2900	-17.054%	19	1,480	+144.672%
2026-01-15	11.0200	11.2000	11.0200	11.2000	+8.738%	6	1,484	+102.946%
2026-01-14	10.3000	10.3000	10.3000	10.3000	-5.936%	1	1,484	+120.680%
2026-01-13	10.9500	10.9500	10.9500	10.9500	+20.330%	1	1,485	+107.580%
2026-01-12	9.1000	9.1000	9.1000	9.1000	-17.348%	1	1,484	+149.780%
2026-01-09	10.1000	11.3500	10.1000	11.0100	-1.696%	10	1,484	+106.449%
2026-01-07	10.9900	11.4000	10.9900	11.2000	+8.738%	12	1,484	+102.946%
2026-01-06	10.3000	10.3000	10.3000	10.3000	-0.962%	1	1,493	+120.680%
2026-01-05	10.5000	10.5000	10.4000	10.4000	+1.463%	5	1,492	+118.558%
2026-01-02	11.0000	11.0000	10.2500	10.2500	-6.818%	11	1,492	+121.756%
2025-12-31	11.0000	11.0000	11.0000	11.0000	+0.548%	9	1,493	+106.636%
2025-12-29	10.9500	11.1000	9.6000	10.9400	-2.321%	4	1,493	+107.770%
2025-12-24	11.2000	11.2000	11.2000	11.2000	-16.418%	5	1,488	+102.946%
2025-12-23	13.4000	13.4000	13.4000	13.4000	+9.836%	1	1,488	+69.627%
2025-12-22	12.2000	12.2000	12.2000	12.2000	+7.018%	1	1,487	+86.311%
2025-12-19	11.3000	11.4000	11.3000	11.4000	+0.885%	2	1,487	+99.386%
2025-12-18	11.3000	11.3000	11.3000	11.3000	+15.779%	1	1,487	+101.150%
2025-12-17	10.5100	10.5100	9.7600	9.7600	-9.713%	29	1,487	+132.889%
2025-12-16	10.7500	11.1200	10.6000	10.8100	+2.952%	4	1,474	+110.268%
2025-12-15	11.5600	11.5600	10.5000	10.5000	-12.500%	3	1,474	+116.476%
2025-12-12	12.0000	12.0000	12.0000	12.0000	-4.610%	3	1,472	+89.417%
2025-12-09	12.5800	12.5800	12.5800	12.5800	-2.101%	1	1,469	+80.684%
2025-12-08	13.1000	13.1000	12.8500	12.8500	+5.328%	80	1,469	+76.887%
2025-12-05	13.1700	13.1700	12.2000	12.2000	-5.058%	10	1,439	+86.311%
2025-12-04	12.5000	12.8500	12.5000	12.8500	+7.352%	2	1,438	+76.887%
2025-12-02	12.4900	12.9200	11.9700	11.9700	+1.098%	48	1,438	+89.891%
2025-12-01	11.9000	11.9000	11.8400	11.8400	-0.084%	3	1,436	+91.976%
2025-11-28	11.2500	11.8500	11.2500	11.8500	+10.955%	4	1,437	+91.814%
2025-11-26	10.2000	11.3000	10.2000	10.6800	+1.714%	20	1,441	+112.828%
2025-11-25	9.8000	10.5000	9.8000	10.5000	+2.941%	3	1,441	+116.476%
2025-11-24	11.0000	11.0000	10.2000	10.2000	+2.000%	5	1,441	+122.843%
2025-11-21	8.1700	10.0000	8.1000	10.0000	+9.051%	24	1,436	+127.300%
2025-11-20	9.8800	11.5000	9.0500	9.1700	-80.087%	23	1,438	+147.874%
2025-11-19	46.0000	46.0500	46.0000	46.0500	-1.392%	6	738	-50.641%
2025-11-18	47.0000	47.0000	44.9800	46.7000	-7.689%	38	738	-51.328%
2025-11-17	50.5900	50.5900	50.5900	50.5900	-1.191%	1	766	-55.070%
2025-11-14	51.2000	51.2000	51.2000	51.2000	+2.915%	1	766	-55.605%
2025-11-13	49.5100	50.4900	49.5100	49.7500	-12.719%	5	766	-54.312%
2025-11-11	54.5000	57.0000	54.5000	57.0000	+18.159%	8	758	-60.123%
2025-11-07	47.7900	49.4500	47.0000	48.2400	-4.324%	46	758	-52.881%
2025-11-06	51.3000	51.3000	50.4200	50.4200	-10.492%	2	733	-54.919%
2025-11-05	53.5600	56.3300	53.5600	56.3300	+5.507%	102	733	-59.648%
2025-11-04	56.2500	56.2500	53.3900	53.3900	-10.794%	101	632	-57.426%
2025-11-03	61.5000	61.5000	59.8500	59.8500	+0.335%	11	523	-62.022%
2025-10-31	59.6500	59.6500	59.6500	59.6500	+2.070%	1	523	-61.894%
2025-10-30	58.0000	58.4400	57.2800	58.4400	+0.326%	10	523	-61.105%
2025-10-29	60.3000	60.6000	58.2500	58.2500	+0.779%	24	526	-60.979%
2025-10-28	57.8000	57.8000	57.8000	57.8000	+4.653%	1	524	-60.675%
2025-10-27	54.9500	55.3600	54.6900	55.2300	+6.212%	12	523	-58.845%
2025-10-24	51.0000	52.0000	50.0000	52.0000	+6.122%	10	523	-56.288%
2025-10-23	49.0000	49.0000	49.0000	49.0000	+2.083%	30	523	-53.612%
2025-10-22	48.5000	48.5000	46.7800	48.0000	-4.000%	4	549	-52.646%
2025-10-21	48.3900	50.0000	48.3900	50.0000	+3.284%	120	548	-54.540%
2025-10-20	48.4100	48.4100	48.4100	48.4100	+4.965%	4	438	-53.047%
2025-10-17	43.9200	46.1200	43.7300	46.1200	+5.634%	5	438	-50.716%
2025-10-16	47.6300	47.6300	43.6600	43.6600	-9.419%	3	436	-47.939%
2025-10-15	48.2000	48.2000	48.2000	48.2000	+4.783%	50	437	-52.842%
2025-10-13	46.0000	46.0000	46.0000	46.0000	+6.977%	25	387	-50.587%
2025-10-10	47.3500	47.3500	43.0000	43.0000	-11.285%	14	362	-47.140%
2025-10-09	48.4700	48.4700	48.4700	48.4700	-0.839%	1	352	-53.105%
2025-10-08	48.8800	48.8800	48.8800	48.8800	+3.757%	1	351	-53.498%
2025-10-07	48.3200	48.3200	47.1100	47.1100	-1.423%	2	350	-51.751%
2025-10-06	46.6700	47.7900	46.6700	47.7900	+1.724%	2	349	-52.438%
2025-10-03	46.9800	46.9800	46.9800	46.9800	-1.982%	1	348	-51.618%
2025-10-02	46.4000	47.9300	45.3500	47.9300	+4.972%	341	347	-52.577%
2025-10-01	43.9200	46.0900	43.9200	45.6600	-3.569%	10	17	-50.219%
2025-09-29	47.3500	47.3500	47.3500	47.3500	+7.982%	1	12	-51.996%
2025-09-26	43.8500	43.8500	43.8500	43.8500	+0.781%	1	12	-48.164%
2025-09-24	44.2800	44.2800	43.5100	43.5100	-3.845%	17	11	-47.759%
2025-09-23	45.2500	45.2500	45.2500	45.2500	0.000%	1	0	-49.768%