Dark

TQQQ20270115C71
TQQQ Jan 15 2027 71.00 Call (TQQQ270115C00071000)
option OPRA

Inactive

Nov 14, 2025

48.40-7.510%(-3.93)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	48.4000	48.4000	48.4000	48.4000	-7.510%	6	648	0.000%
2025-11-10	52.6500	52.6500	52.3300	52.3300	+17.543%	2	648	-7.510%
2025-11-07	43.4600	44.5200	43.4600	44.5200	-15.841%	6	649	+8.715%
2025-11-04	54.6000	54.6000	52.9000	52.9000	-4.149%	2	653	-8.507%
2025-10-27	56.7500	56.7500	54.5500	55.1900	+8.216%	401	792	-12.303%
2025-10-24	50.9900	51.0000	50.8500	51.0000	+7.143%	3	792	-5.098%
2025-10-22	47.6000	47.6000	47.6000	47.6000	+2.542%	1	793	+1.681%
2025-10-02	46.6000	46.6000	45.7700	46.4200	+8.585%	1,000	794	+4.265%
2025-09-24	43.7000	43.7000	42.7500	42.7500	-5.000%	18	1,516	+13.216%
2025-09-22	44.0000	45.0000	44.0000	45.0000	+4.651%	3	1,523	+7.556%
2025-09-19	42.3000	43.0000	42.3000	43.0000	+1.415%	2	1,523	+12.558%
2025-09-18	42.5800	42.5800	42.2800	42.4000	+10.044%	6	1,524	+14.151%
2025-09-17	38.5300	38.5300	38.5300	38.5300	+4.135%	8	1,527	+25.616%
2025-09-11	37.0000	37.0000	37.0000	37.0000	+3.554%	1	1,531	+30.811%
2025-09-08	35.8400	35.8400	35.7300	35.7300	+8.273%	53	1,531	+35.460%
2025-08-26	33.0000	33.0000	33.0000	33.0000	-1.345%	1	1,580	+46.667%
2025-08-25	33.4500	33.4500	33.4500	33.4500	0.000%	1	1,580	+44.694%
2025-08-19	33.4500	33.4500	33.4500	33.4500	-6.039%	1	1,581	+44.694%
2025-08-15	36.1000	36.5500	35.6000	35.6000	-4.172%	3	1,580	+35.955%
2025-08-14	36.4700	37.1500	36.4700	37.1500	-2.749%	10	1,581	+30.283%
2025-08-13	37.7800	38.2000	37.7800	38.2000	+7.606%	7	1,589	+26.702%
2025-08-11	35.5000	35.5000	35.5000	35.5000	+2.453%	1	1,589	+36.338%
2025-08-08	33.6600	34.6500	33.6600	34.6500	+4.873%	5	1,589	+39.683%
2025-08-07	33.5700	33.5700	33.0400	33.0400	+9.767%	17	1,584	+46.489%
2025-08-05	30.1000	30.1000	30.1000	30.1000	+0.333%	1	1,599	+60.797%
2025-08-04	30.0000	30.0000	30.0000	30.0000	+3.270%	1	1,599	+61.333%
2025-08-01	29.0500	29.0500	29.0500	29.0500	-10.753%	1	1,599	+66.609%
2025-07-31	32.5500	32.5500	32.5500	32.5500	-2.981%	5	1,598	+48.694%
2025-07-28	33.7000	33.7000	33.5500	33.5500	+1.667%	17	1,593	+44.262%
2025-07-25	32.8000	33.0000	32.8000	33.0000	+0.917%	1,001	1,593	+46.667%
2025-07-24	32.1000	32.7000	32.1000	32.7000	+5.010%	2	794	+48.012%
2025-07-22	30.5000	31.1400	30.5000	31.1400	-2.229%	6	796	+55.427%
2025-07-21	32.7800	33.1000	31.8500	31.8500	+3.241%	3	802	+51.962%
2025-07-15	31.2000	31.2000	30.8500	30.8500	+1.983%	2	803	+56.888%
2025-07-14	30.2500	30.2500	30.2500	30.2500	+2.542%	1	804	+60.000%
2025-07-11	29.5000	29.5000	29.5000	29.5000	-1.993%	1	803	+64.068%
2025-07-10	30.1000	30.1000	30.1000	30.1000	+2.906%	1	804	+60.797%
2025-07-08	29.2500	29.2600	29.0400	29.2500	+0.862%	6	805	+65.470%
2025-06-30	29.0000	29.0000	29.0000	29.0000	+5.531%	3	806	+66.897%
2025-06-27	28.2500	28.2500	27.2300	27.4800	+7.344%	4	805	+76.128%
2025-06-25	26.3500	26.3500	25.6000	25.6000	+9.402%	7	807	+89.063%
2025-06-23	23.4000	23.4000	23.4000	23.4000	+1.518%	1	804	+106.838%
2025-06-18	23.0000	23.0500	23.0000	23.0500	-2.206%	2	803	+109.978%
2025-06-13	23.5700	23.5700	23.5700	23.5700	-3.835%	8	803	+105.346%
2025-06-12	24.5100	24.5100	24.5100	24.5100	+2.552%	5	803	+97.470%
2025-06-06	23.7100	23.9000	23.7100	23.9000	+4.230%	22	803	+102.510%
2025-06-05	22.9300	22.9300	22.9300	22.9300	-2.176%	3	813	+111.077%
2025-06-04	23.3500	23.4400	23.3500	23.4400	+0.257%	7	813	+106.485%
2025-06-03	24.5000	24.5000	22.3000	23.3800	+6.176%	10	811	+107.015%
2025-06-02	22.0000	22.0200	21.7000	22.0200	+5.158%	10	805	+119.800%
2025-05-30	20.0000	21.2000	18.9300	20.9400	-2.876%	46	797	+131.137%
2025-05-29	22.2000	22.2000	21.4200	21.5600	-1.777%	55	775	+124.490%
2025-05-28	21.9500	21.9500	21.9500	21.9500	+1.573%	2	730	+120.501%
2025-05-27	21.3000	21.7000	21.3000	21.6100	+11.392%	14	728	+123.970%
2025-05-23	18.8400	19.4000	18.7100	19.4000	-7.838%	6	723	+149.485%
2025-05-22	21.0000	21.0800	20.9000	21.0500	+5.779%	15	723	+129.929%
2025-05-21	21.8000	23.7500	19.9000	19.9000	-10.962%	58	722	+143.216%
2025-05-20	22.0000	23.0000	21.5000	22.3500	-0.887%	17	670	+116.555%
2025-05-19	21.8400	22.5500	21.6100	22.5500	+1.577%	8	653	+114.634%
2025-05-16	22.1800	22.5500	22.1800	22.2000	-1.025%	72	649	+118.018%
2025-05-15	21.3000	22.6000	21.3000	22.4300	+3.174%	82	613	+115.782%
2025-05-14	21.7500	21.7500	21.7400	21.7400	+3.033%	8	599	+122.631%
2025-05-13	19.4500	21.1000	19.4500	21.1000	+12.834%	23	594	+129.384%
2025-05-12	18.9600	18.9600	18.7000	18.7000	+25.503%	22	597	+158.824%
2025-05-08	14.9000	14.9000	14.9000	14.9000	+6.810%	1	599	+224.832%
2025-05-06	13.9500	13.9500	13.9500	13.9500	-12.374%	1	600	+246.953%
2025-05-02	15.5500	15.9200	15.5100	15.9200	+5.781%	136	600	+204.020%
2025-05-01	14.3000	15.1000	14.3000	15.0500	+18.039%	3	595	+221.595%
2025-04-30	11.1000	12.7500	11.1000	12.7500	+21.429%	15	595	+279.608%
2025-04-24	10.5000	10.5000	10.5000	10.5000	+5.000%	2	604	+360.952%
2025-04-23	10.5500	10.5500	10.0000	10.0000	+21.951%	3	602	+384.000%
2025-04-22	8.2000	8.2000	8.2000	8.2000	+22.388%	1	601	+490.244%
2025-04-21	6.7700	6.7700	6.7000	6.7000	-16.250%	2	601	+622.388%
2025-04-16	9.3000	9.3000	8.0000	8.0000	-24.883%	7	602	+505.000%
2025-04-14	10.9000	10.9000	10.6500	10.6500	+2.899%	4	598	+354.460%
2025-04-11	10.3500	10.3500	10.3500	10.3500	-9.211%	2	594	+367.633%
2025-04-09	6.3000	11.4000	6.3000	11.4000	+66.423%	133	594	+324.561%
2025-04-07	5.4800	7.3000	5.4800	6.8500	-3.521%	241	539	+606.569%
2025-04-04	7.2500	7.7000	7.0000	7.1000	-29.703%	12	642	+581.690%
2025-04-03	11.6000	11.6000	10.0000	10.1000	-28.622%	23	638	+379.208%
2025-04-02	14.4000	14.4000	14.1500	14.1500	-1.736%	5	631	+242.049%
2025-03-28	14.4000	14.4000	14.4000	14.4000	-17.003%	10	631	+236.111%
2025-03-26	17.9500	17.9500	17.3500	17.3500	-13.250%	2	634	+178.963%
2025-03-25	20.0000	20.0000	20.0000	20.0000	+4.987%	1	634	+142.000%
2025-03-24	18.6900	19.0500	18.6900	19.0500	+18.766%	6	633	+154.068%
2025-03-21	16.0500	16.0500	16.0400	16.0400	+8.013%	160	633	+201.746%
2025-03-13	15.6000	15.6000	14.8500	14.8500	-6.013%	603	76	+225.926%
2025-03-12	16.0000	17.0600	15.8000	15.8000	+5.404%	22	76	+206.329%
2025-03-11	15.5000	15.5000	14.9900	14.9900	-3.290%	10	81	+222.882%
2025-03-10	17.2500	17.2500	14.7500	15.5000	-25.121%	5	83	+212.258%
2025-03-07	20.6700	20.7000	20.6700	20.7000	+3.500%	24	80	+133.816%
2025-03-06	21.6500	21.6500	20.0000	20.0000	-6.323%	71	71	+142.000%
2025-03-05	21.3000	21.3500	21.3000	21.3500	-7.174%	2	71	+126.698%
2025-03-04	20.5000	23.0000	20.5000	23.0000	-4.167%	66	70	+110.435%
2025-03-03	24.0000	24.0000	24.0000	24.0000	+1.868%	2	90	+101.667%
2025-02-28	23.4400	23.8000	23.2200	23.5600	-1.833%	114	88	+105.433%
2025-02-27	24.9900	25.3000	24.0000	24.0000	-16.464%	6	53	+101.667%
2025-01-27	28.7300	28.7300	28.7300	28.7300	+6.407%	5	53	+68.465%
2025-01-14	27.0000	27.0000	27.0000	27.0000	-5.097%	2	50	+79.259%
2025-01-10	28.4500	28.4500	28.4500	28.4500	-9.625%	2	50	+70.123%
2025-01-03	31.3700	31.4800	31.3700	31.4800	+2.809%	4	51	+53.748%
2025-01-02	30.6200	30.6200	30.6200	30.6200	+0.856%	1	50	+58.067%
2024-12-31	30.3600	30.3600	30.3600	30.3600	-25.093%	1	48	+59.420%
2024-12-16	43.0000	43.0000	40.5300	40.5300	+39.759%	11	52	+19.418%
2024-11-21	29.0000	29.0000	29.0000	29.0000	+8.007%	1	52	+66.897%
2024-11-15	26.4000	26.8500	26.4000	26.8500	-8.673%	6	52	+80.261%
2024-11-14	29.4000	29.4000	29.4000	29.4000	-8.125%	20	52	+64.626%
2024-11-13	32.0000	32.0000	32.0000	32.0000	-1.780%	1	52	+51.250%
2024-11-08	32.5800	32.5800	32.5800	32.5800	+14.316%	20	53	+48.557%
2024-11-06	28.5000	28.5000	28.5000	28.5000	+22.845%	1	43	+69.825%
2024-11-04	23.2000	23.2000	23.2000	23.2000	-9.375%	1	43	+108.621%
2024-11-01	25.6000	25.6000	25.6000	25.6000	+5.567%	2	43	+89.063%
2024-10-31	24.4500	24.4500	23.9900	24.2500	-15.652%	19	42	+99.588%
2024-10-29	28.6500	28.7500	28.6500	28.7500	+6.481%	8	25	+68.348%
2024-10-25	27.0000	27.0000	27.0000	27.0000	+5.882%	26	17	+79.259%
2024-10-24	26.0000	26.0000	25.5000	25.5000	+6.250%	12	30	+89.804%
2024-10-23	24.2300	24.2300	24.0000	24.0000	-14.439%	11	18	+101.667%
2024-10-14	28.0500	28.0500	28.0500	28.0500	+3.889%	1	13	+72.549%
2024-10-11	27.1400	27.1400	27.0000	27.0000	+12.500%	14	12	+79.259%
2024-10-07	24.0000	24.0000	24.0000	24.0000	-4.950%	1	5	+101.667%
2024-09-27	25.2500	25.2500	25.2500	25.2500	+6.271%	6	4	+91.683%
2024-09-23	23.6000	24.2500	21.3500	23.7600	+7.804%	5	2	+103.704%
2024-09-20	22.0400	22.0400	22.0400	22.0400	-8.167%	2	3	+119.601%
2024-09-19	24.0000	24.0000	24.0000	24.0000	0.000%	2	2	+101.667%