Dark

TQQQ20270115C64
TQQQ Jan 15 2027 64.00 Call (TQQQ270115C00064000)
option OPRA

Inactive

Nov 18, 2025

46.83-5.869%(-2.92)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-18	47.8700	50.3000	46.8300	46.8300	-5.869%	13	441	0.000%
2025-11-07	49.7500	49.7500	49.7500	49.7500	-6.132%	1	444	-5.869%
2025-10-20	53.0000	53.0000	53.0000	53.0000	+5.368%	1	444	-11.642%
2025-10-14	50.3000	50.3000	50.3000	50.3000	-7.486%	1	445	-6.899%
2025-10-10	54.3700	54.3700	54.3700	54.3700	+9.949%	2	446	-13.868%
2025-10-01	49.4500	49.4500	49.4500	49.4500	+0.406%	1	448	-5.298%
2025-09-29	49.2500	49.2500	49.2500	49.2500	+7.065%	2	449	-4.914%
2025-09-26	46.0000	46.0000	46.0000	46.0000	-5.057%	1	450	+1.804%
2025-09-24	48.4500	48.4500	48.4500	48.4500	-3.197%	1	450	-3.344%
2025-09-22	50.0500	50.0500	50.0500	50.0500	+5.037%	3	450	-6.434%
2025-09-19	46.9500	47.6500	46.9500	47.6500	+3.519%	47	450	-1.721%
2025-09-18	46.0300	46.0300	46.0300	46.0300	+3.601%	1	483	+1.738%
2025-09-16	44.4300	44.4300	44.4300	44.4300	+0.794%	50	483	+5.402%
2025-09-15	44.2400	44.2400	44.0800	44.0800	+13.229%	47	483	+6.239%
2025-09-09	38.9300	38.9300	38.9300	38.9300	-1.816%	1	483	+20.293%
2025-08-28	39.6500	39.6500	39.6500	39.6500	+5.733%	1	482	+18.108%
2025-08-22	37.5000	37.5000	37.5000	37.5000	-4.798%	1	483	+24.880%
2025-08-18	39.7500	39.7500	39.3900	39.3900	-1.525%	2	483	+18.888%
2025-08-15	40.0000	40.0000	40.0000	40.0000	+2.934%	1	483	+17.075%
2025-08-08	38.8600	38.8600	38.8600	38.8600	+6.817%	2	482	+20.510%
2025-07-31	36.3800	36.3800	36.3800	36.3800	-4.389%	1	482	+28.725%
2025-07-28	38.0500	38.0500	38.0500	38.0500	+5.900%	1	482	+23.075%
2025-07-22	35.9300	35.9300	35.9300	35.9300	-0.581%	1	482	+30.337%
2025-07-17	36.1400	36.1400	36.1400	36.1400	+3.257%	200	482	+29.579%
2025-07-15	34.7500	35.0000	34.7500	35.0000	+8.225%	3	567	+33.800%
2025-07-08	32.7400	32.8900	32.3200	32.3400	-5.439%	8	567	+44.805%
2025-07-03	34.0000	34.2000	34.0000	34.2000	+5.621%	2	560	+36.930%
2025-07-01	32.1700	32.3800	32.1700	32.3800	+4.452%	35	571	+44.626%
2025-06-26	30.0000	31.0000	30.0000	31.0000	+6.310%	2	571	+51.065%
2025-06-24	28.0000	29.2000	28.0000	29.1600	+12.327%	17	573	+60.597%
2025-06-23	26.2000	27.0500	25.8400	25.9600	-1.741%	41	589	+80.393%
2025-06-18	26.4200	26.4200	26.4200	26.4200	-6.212%	1	595	+77.252%
2025-06-16	28.0700	28.3100	27.9100	28.1700	+2.810%	30	595	+66.241%
2025-06-11	27.2700	27.4000	27.2700	27.4000	-0.689%	85	597	+70.912%
2025-06-10	27.6000	27.8300	25.6000	27.5900	+1.733%	43	512	+69.735%
2025-06-09	27.2100	27.3700	27.1100	27.1200	-1.310%	156	517	+72.677%
2025-06-06	27.4500	27.6900	27.2200	27.4800	-0.073%	80	551	+70.415%
2025-06-05	26.7700	27.5000	25.4100	27.5000	+4.364%	103	511	+70.291%
2025-06-03	26.0000	26.3500	26.0000	26.3500	+7.992%	117	412	+77.723%
2025-06-02	24.4000	24.4000	24.4000	24.4000	+7.965%	2	393	+91.926%
2025-05-30	23.1700	23.1700	22.6000	22.6000	-14.231%	6	393	+107.212%
2025-05-29	26.3500	26.3500	26.3500	26.3500	+5.190%	1	393	+77.723%
2025-05-28	25.0200	25.0500	25.0200	25.0500	+2.245%	2	393	+86.946%
2025-05-27	24.5000	24.5000	24.5000	24.5000	+8.889%	20	394	+91.143%
2025-05-23	22.9000	22.9000	21.6500	22.5000	-3.682%	126	389	+108.133%
2025-05-21	23.0000	23.3600	23.0000	23.3600	-6.373%	3	389	+100.471%
2025-05-20	24.9500	24.9500	24.9500	24.9500	-2.348%	1	389	+87.695%
2025-05-19	25.5500	25.5500	25.5500	25.5500	+5.361%	1	390	+83.288%
2025-05-14	24.2000	24.3000	24.2000	24.2500	+1.253%	11	391	+93.113%
2025-05-13	23.1000	24.0000	23.1000	23.9500	+11.395%	9	399	+95.532%
2025-05-12	21.5000	21.5000	20.8400	21.5000	+17.486%	123	402	+117.814%
2025-05-08	18.5000	18.5000	18.3000	18.3000	+18.065%	3	416	+155.902%
2025-05-06	15.5000	15.5000	15.5000	15.5000	-10.868%	1	415	+202.129%
2025-05-05	17.4100	17.4100	17.3900	17.3900	-3.389%	111	415	+169.293%
2025-05-02	18.1200	18.1200	18.0000	18.0000	+4.348%	6	392	+160.167%
2025-05-01	17.2700	17.3100	17.2200	17.2500	+18.966%	7	390	+171.478%
2025-04-30	13.5700	14.5000	13.5700	14.5000	+3.571%	3	383	+222.966%
2025-04-25	14.0000	14.0000	14.0000	14.0000	+5.263%	2	384	+234.500%
2025-04-24	13.3000	13.3000	13.3000	13.3000	+32.338%	2	385	+252.105%
2025-04-22	10.0500	10.0500	10.0500	10.0500	-16.250%	1	385	+365.970%
2025-04-14	12.0000	12.0000	12.0000	12.0000	-0.166%	1	384	+290.250%
2025-04-11	12.0200	12.0200	12.0200	12.0200	-2.117%	6	384	+289.601%
2025-04-09	7.3500	12.7000	7.3500	12.2800	+53.885%	319	386	+281.352%
2025-04-08	10.1100	10.3000	7.9700	7.9800	-5.785%	124	484	+486.842%
2025-04-07	6.8000	9.5000	6.8000	8.4700	-4.617%	220	468	+452.893%
2025-04-04	9.5000	10.0000	8.6000	8.8800	-27.805%	74	386	+427.365%
2025-04-03	13.3700	13.4900	12.0000	12.3000	-28.238%	22	381	+280.732%
2025-04-02	18.1000	18.1000	17.1400	17.1400	+0.824%	38	394	+173.221%
2025-04-01	16.5000	17.0000	16.3500	17.0000	+18.715%	451	395	+175.471%
2025-03-31	13.8700	14.4100	13.5500	14.3200	-10.834%	53	566	+227.025%
2025-03-28	18.4700	18.4700	16.0000	16.0600	-19.499%	50	589	+191.594%
2025-03-27	21.1500	21.1500	19.4000	19.9500	-11.843%	503	577	+134.737%
2025-03-25	22.2500	22.9900	22.2500	22.6300	+3.004%	7	202	+106.938%
2025-03-24	21.6500	22.2500	21.6000	21.9700	+16.614%	101	199	+113.154%
2025-03-20	19.0000	19.0000	18.8400	18.8400	-4.945%	2	105	+148.567%
2025-03-19	18.9000	19.8300	18.8000	19.8200	+10.111%	67	104	+136.276%
2025-03-18	18.0000	18.0000	18.0000	18.0000	-13.628%	1	67	+160.167%
2025-03-17	20.5200	20.8400	20.3500	20.8400	+6.653%	11	66	+124.712%
2025-03-14	19.5000	19.5400	19.5000	19.5400	+8.556%	4	65	+139.662%
2025-03-13	18.0000	18.0000	18.0000	18.0000	0.000%	1	63	+160.167%
2025-03-11	19.1000	19.1000	18.0000	18.0000	-3.692%	2	63	+160.167%
2025-03-10	20.5000	20.5000	18.4300	18.6900	-15.045%	53	61	+150.562%
2025-03-07	22.0000	22.0000	21.5000	22.0000	-5.376%	8	32	+112.864%
2025-03-06	23.7500	23.7500	22.5000	23.2500	-27.660%	8	21	+101.419%
2025-02-03	32.1400	32.1400	32.1400	32.1400	-2.753%	1	21	+45.706%
2025-01-15	33.0500	33.0500	33.0500	33.0500	-6.506%	5	21	+41.694%
2024-12-30	35.3500	35.3500	35.3500	35.3500	-11.625%	5	21	+32.475%
2024-12-24	39.9700	40.0000	39.9700	40.0000	-9.091%	3	13	+17.075%
2024-12-16	44.0000	44.0000	44.0000	44.0000	+21.112%	3	12	+6.432%
2024-11-08	36.3300	36.3300	36.3300	36.3300	+31.630%	6	12	+28.902%
2024-11-05	27.5500	27.6000	27.5500	27.6000	+5.183%	2	13	+69.674%
2024-10-02	26.2400	26.2400	26.2400	26.2400	-5.612%	3	11	+78.468%
2024-09-27	28.9000	28.9000	27.7000	27.8000	-5.763%	8	11	+68.453%
2024-09-26	29.3500	29.5000	29.3500	29.5000	+9.259%	2	11	+58.746%
2024-09-23	27.0000	27.0000	27.0000	27.0000	+11.570%	1	11	+73.444%
2024-09-18	24.2000	24.2000	24.2000	24.2000	-4.196%	10	10	+93.512%
2024-09-17	25.2600	25.2600	25.2600	25.2600	0.000%	5	5	+85.392%