Dark

TQQQ20270115C62
TQQQ Jan 15 2027 62.00 Call (TQQQ270115C00062000)
option OPRA

Inactive

Nov 18, 2025

50.39-10.814%(-6.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-18	50.3900	50.3900	50.3900	50.3900	-10.814%	3	498	0.000%
2025-11-14	51.1400	56.5000	50.9900	56.5000	-3.435%	6	501	-10.814%
2025-11-12	58.5100	58.5100	58.5100	58.5100	-0.831%	2	502	-13.878%
2025-11-10	57.2500	59.8000	57.2500	59.0000	+17.530%	5	502	-14.593%
2025-11-07	50.2000	50.2000	50.2000	50.2000	-18.241%	6	501	+0.378%
2025-11-05	61.4000	61.4000	61.4000	61.4000	+3.629%	1	501	-17.932%
2025-11-04	59.2500	59.2500	59.2500	59.2500	-10.498%	1	500	-14.954%
2025-10-29	65.8500	66.2000	65.8500	66.2000	+1.846%	56	501	-23.882%
2025-10-28	65.0000	65.0000	65.0000	65.0000	+30.000%	1	529	-22.477%
2025-10-22	50.0000	50.0000	50.0000	50.0000	-7.304%	1	529	+0.780%
2025-10-20	53.9400	53.9400	53.9400	53.9400	+5.765%	1	529	-6.581%
2025-10-17	51.0000	51.0000	51.0000	51.0000	-4.494%	1	530	-1.196%
2025-10-16	53.4000	53.4000	53.4000	53.4000	+13.617%	3	530	-5.637%
2025-10-10	50.2000	50.2000	47.0000	47.0000	-10.561%	2	530	+7.213%
2025-10-07	52.4000	52.5500	52.4000	52.5500	+0.095%	2	530	-4.110%
2025-10-03	52.5000	52.5000	52.5000	52.5000	+14.955%	2	530	-4.019%
2025-09-25	45.6700	45.6700	45.6700	45.6700	-10.539%	2	532	+10.335%
2025-09-22	51.0500	51.0500	51.0500	51.0500	+4.184%	3	532	-1.293%
2025-09-19	48.8000	49.0000	48.8000	49.0000	+8.168%	3	535	+2.837%
2025-09-17	45.3000	45.3000	45.3000	45.3000	-2.160%	2	537	+11.236%
2025-09-16	46.3000	46.3000	46.3000	46.3000	+1.491%	1	539	+8.834%
2025-09-15	45.0000	45.6200	45.0000	45.6200	+6.266%	12	539	+10.456%
2025-09-12	42.9300	42.9300	42.9300	42.9300	+7.729%	1	545	+17.377%
2025-09-09	39.8500	39.8500	39.8500	39.8500	-2.088%	12	545	+26.449%
2025-09-08	40.7000	40.7000	40.7000	40.7000	+5.990%	2	545	+23.808%
2025-08-26	38.4000	38.4000	38.4000	38.4000	+2.756%	1	547	+31.224%
2025-08-20	37.3700	37.3700	37.3700	37.3700	-10.811%	2	547	+34.841%
2025-08-15	41.9000	41.9000	41.9000	41.9000	-0.828%	1	545	+20.263%
2025-08-12	42.2500	42.2500	42.2500	42.2500	+4.244%	5	545	+19.266%
2025-08-11	40.5300	40.5300	40.5300	40.5300	+0.124%	1	545	+24.328%
2025-08-08	40.4700	41.0500	40.0000	40.4800	+7.947%	20	544	+24.481%
2025-08-07	40.3300	40.3300	37.5000	37.5000	-0.266%	3	556	+34.373%
2025-08-06	37.6000	37.6000	37.6000	37.6000	+2.732%	1	557	+34.016%
2025-08-04	36.2100	37.2000	36.2100	36.6000	+4.333%	8	557	+37.678%
2025-08-01	35.0800	35.0800	35.0800	35.0800	-5.189%	1	560	+43.643%
2025-07-31	40.6000	40.6000	37.0000	37.0000	-5.371%	11	559	+36.189%
2025-07-30	38.9000	39.1000	38.9000	39.1000	+1.269%	3	562	+28.875%
2025-07-29	38.6100	38.6100	38.6100	38.6100	+2.686%	2	563	+30.510%
2025-07-25	37.6000	37.6000	37.6000	37.6000	-1.053%	2	562	+34.016%
2025-07-21	37.8500	38.0000	37.8500	38.0000	+6.264%	8	560	+32.605%
2025-07-15	36.3500	36.3500	35.7600	35.7600	+2.026%	4	554	+40.912%
2025-07-14	34.7000	35.0500	34.7000	35.0500	+3.088%	5	555	+43.766%
2025-07-11	34.0000	34.0000	34.0000	34.0000	-0.875%	1	555	+48.206%
2025-07-08	33.9800	34.3000	33.9800	34.3000	+4.414%	2	556	+46.910%
2025-07-07	32.8500	32.8500	32.8500	32.8500	-1.024%	1	555	+53.394%
2025-06-27	33.1900	33.1900	33.1900	33.1900	+5.198%	3	555	+51.823%
2025-06-26	31.5500	31.5500	31.5500	31.5500	+4.125%	3	557	+59.715%
2025-06-25	30.3000	30.3000	30.0500	30.3000	-0.818%	3	554	+66.304%
2025-06-24	29.2000	30.5500	29.2000	30.5500	+9.107%	23	556	+64.943%
2025-06-17	28.0000	28.0000	28.0000	28.0000	-2.473%	1	573	+79.964%
2025-06-16	28.5200	28.7100	28.5200	28.7100	+6.333%	33	572	+75.514%
2025-06-13	27.0000	27.0000	27.0000	27.0000	-3.226%	130	569	+86.630%
2025-06-12	27.9000	27.9000	27.9000	27.9000	-3.793%	10	569	+80.609%
2025-06-11	29.0000	29.0000	29.0000	29.0000	+2.473%	10	570	+73.759%
2025-06-06	27.5000	28.6600	27.5000	28.3000	+1.071%	102	570	+78.057%
2025-06-05	27.7200	28.0000	26.4900	28.0000	+2.004%	103	571	+79.964%
2025-06-04	27.4500	27.4500	27.4500	27.4500	-0.036%	1	603	+83.570%
2025-06-03	26.0000	27.7600	26.0000	27.4600	+9.141%	44	604	+83.503%
2025-05-30	25.2100	25.2700	25.1600	25.1600	-0.356%	50	618	+100.278%
2025-05-29	25.2500	25.2500	25.2500	25.2500	-0.980%	1	603	+99.564%
2025-05-28	25.5000	25.5000	25.5000	25.5000	+1.513%	1	603	+97.608%
2025-05-27	25.1200	25.5700	25.1200	25.1200	+11.794%	5	604	+100.597%
2025-05-23	22.9500	22.9500	22.4700	22.4700	-7.149%	140	577	+124.255%
2025-05-22	24.2000	26.1000	24.2000	24.2000	-2.459%	14	577	+108.223%
2025-05-21	25.4700	26.6500	24.7500	24.8100	-5.124%	6	573	+103.104%
2025-05-20	25.6000	26.1500	25.6000	26.1500	-0.570%	12	577	+92.696%
2025-05-19	26.5500	26.5500	26.3000	26.3000	+0.766%	3	578	+91.597%
2025-05-16	26.1000	26.1000	26.1000	26.1000	+1.834%	2	579	+93.065%
2025-05-15	24.9500	26.3800	24.9500	25.6300	+2.112%	27	579	+96.606%
2025-05-13	24.6300	25.1000	24.2900	25.1000	+13.063%	29	573	+100.757%
2025-05-12	22.1300	22.5000	21.3500	22.2000	+17.150%	36	560	+126.982%
2025-05-05	18.5000	18.9500	18.5000	18.9500	-1.302%	29	559	+165.910%
2025-05-02	19.2000	19.2000	19.2000	19.2000	+7.623%	10	559	+162.448%
2025-05-01	18.1500	18.2000	17.8400	17.8400	+17.368%	117	554	+182.455%
2025-04-29	15.4000	15.4000	15.2000	15.2000	+0.662%	3	553	+231.513%
2025-04-25	15.7500	15.7500	15.1000	15.1000	+11.111%	6	553	+233.709%
2025-04-23	13.9900	14.0000	13.5900	13.5900	+56.747%	18	554	+270.787%
2025-04-21	9.7000	9.7000	8.4000	8.6700	-21.182%	71	556	+481.200%
2025-04-17	10.9000	11.0000	10.9000	11.0000	+9.671%	2	489	+358.091%
2025-04-16	11.8000	11.8000	10.0300	10.0300	-26.412%	6	489	+402.393%
2025-04-15	13.6300	13.6300	13.6300	13.6300	+4.846%	111	483	+269.699%
2025-04-14	13.0000	13.0000	13.0000	13.0000	+18.182%	5	372	+287.615%
2025-04-10	12.5900	12.6500	11.0000	11.0000	-24.138%	16	367	+358.091%
2025-04-09	9.1000	14.5000	8.1500	14.5000	+97.279%	63	364	+247.517%
2025-04-08	7.9400	7.9500	7.3500	7.3500	-18.333%	5	396	+585.578%
2025-04-07	6.2000	9.4500	6.1000	9.0000	-3.226%	213	394	+459.889%
2025-04-04	10.5000	10.5000	8.5100	9.3000	-26.190%	62	262	+441.828%
2025-04-03	14.5000	14.5000	12.6000	12.6000	-29.213%	50	235	+299.921%
2025-04-02	18.0000	18.0000	17.8000	17.8000	+7.879%	2	190	+183.090%
2025-04-01	16.5000	16.5000	16.5000	16.5000	+14.029%	1	190	+205.394%
2025-03-31	15.3500	15.4500	14.2500	14.4700	-13.869%	62	189	+248.238%
2025-03-28	19.8000	19.8000	16.8000	16.8000	-18.049%	140	173	+199.940%
2025-03-27	20.0000	20.8500	20.0000	20.5000	-0.582%	13	176	+145.805%
2025-03-26	23.1700	23.1700	20.6200	20.6200	-13.361%	52	163	+144.374%
2025-03-25	23.8100	23.8100	23.8000	23.8000	+4.386%	3	131	+111.723%
2025-03-24	22.3700	23.2900	22.3600	22.8000	+15.736%	21	134	+121.009%
2025-03-21	18.4500	19.7000	18.4500	19.7000	-2.282%	68	141	+155.787%
2025-03-20	20.1600	20.1600	20.1600	20.1600	-4.995%	1	107	+149.950%
2025-03-19	19.2000	21.2200	19.2000	21.2200	-1.714%	4	106	+137.465%
2025-03-17	21.0000	21.7100	20.4500	21.5900	+5.368%	43	104	+133.395%
2025-03-14	19.0700	20.4900	19.0700	20.4900	+3.485%	38	64	+145.925%
2025-03-13	19.8000	19.8000	19.8000	19.8000	-3.883%	1	50	+154.495%
2025-03-12	20.0100	20.6000	20.0000	20.6000	-0.579%	14	50	+144.612%
2025-03-11	19.2000	20.7200	18.2500	20.7200	+9.630%	6	37	+143.195%
2025-03-10	20.0000	21.9500	18.9000	18.9000	-16.850%	18	33	+166.614%
2025-03-07	23.0000	23.5500	22.0000	22.7300	-10.335%	22	34	+121.689%
2025-03-04	25.3500	25.3500	25.3500	25.3500	-15.500%	2	28	+98.777%
2025-03-03	30.0000	30.0000	30.0000	30.0000	+1.249%	2	26	+67.967%
2025-02-27	30.0000	30.0000	29.6300	29.6300	-29.030%	4	24	+70.064%
2025-02-14	41.7500	41.7500	41.7500	41.7500	+8.442%	4	20	+20.695%
2025-02-11	38.5000	38.5000	38.5000	38.5000	-2.532%	1	20	+30.883%
2025-02-10	39.5000	39.5000	39.5000	39.5000	+12.312%	1	21	+27.570%
2025-01-08	35.1700	35.1700	35.1700	35.1700	-12.989%	2	20	+43.276%
2025-01-06	40.4200	40.4200	40.4200	40.4200	+17.568%	1	16	+24.666%
2024-12-31	34.4700	34.4700	34.3000	34.3800	-7.332%	6	16	+46.568%
2024-12-19	38.0100	38.0100	37.1000	37.1000	-17.556%	2	16	+35.822%
2024-12-16	45.0000	45.0000	45.0000	45.0000	+52.542%	3	13	+11.978%
2024-09-27	29.5000	29.5000	29.5000	29.5000	+18.000%	6	13	+70.814%
2024-09-18	25.0000	25.0000	25.0000	25.0000	-3.883%	10	10	+101.560%
2024-09-17	26.0100	26.0100	26.0100	26.0100	+7.391%	2	3	+93.733%
2024-09-16	24.2200	24.2200	24.2200	24.2200	0.000%	1	1	+108.051%