Dark

TQQQ20270115C72
TQQQ Jan 15 2027 72.00 Call (TQQQ270115C00072000)
option OPRA

Inactive

Nov 19, 2025

42.28-4.989%(-2.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-19	41.5000	42.2800	41.5000	42.2800	-4.989%	3	550	0.000%
2025-11-17	44.5000	44.5000	44.5000	44.5000	+1.668%	5	548	-4.989%
2025-11-07	43.9000	43.9200	43.7700	43.7700	-15.092%	5	543	-3.404%
2025-11-04	51.5500	51.5500	51.5500	51.5500	-14.083%	10	540	-17.983%
2025-10-29	59.1300	60.0000	59.1300	60.0000	+5.634%	11	540	-29.533%
2025-10-28	56.8000	56.8000	56.8000	56.8000	+5.674%	1	540	-25.563%
2025-10-27	53.8000	53.8000	53.7500	53.7500	+10.256%	2	542	-21.340%
2025-10-21	47.6900	48.7500	47.6900	48.7500	+18.902%	3	542	-13.272%
2025-10-14	41.0500	41.0500	41.0000	41.0000	-4.651%	10	540	+3.122%
2025-10-10	43.0000	43.0000	43.0000	43.0000	-11.120%	5	545	-1.674%
2025-10-08	48.3800	48.3800	48.3800	48.3800	+6.564%	1	543	-12.609%
2025-10-07	45.6800	45.6800	45.4000	45.4000	-4.481%	2	544	-6.872%
2025-10-06	46.9000	47.8600	46.9000	47.5300	+5.905%	6	544	-11.046%
2025-10-03	44.8800	44.8800	44.8800	44.8800	+4.009%	1	539	-5.793%
2025-09-24	42.8800	43.2500	42.7700	43.1500	-0.484%	5	540	-2.016%
2025-09-22	43.3600	43.3600	43.3600	43.3600	+11.897%	1	541	-2.491%
2025-09-15	38.7500	38.7500	38.7500	38.7500	+4.447%	1	542	+9.110%
2025-09-12	36.6500	37.3300	36.6500	37.1000	+8.321%	9	542	+13.962%
2025-09-09	34.2500	34.2500	34.2500	34.2500	+5.580%	1	547	+23.445%
2025-09-04	32.6200	32.6200	32.2500	32.4400	-3.596%	3	548	+30.333%
2025-08-28	33.6500	33.6500	33.6500	33.6500	-2.038%	1	547	+25.646%
2025-08-18	34.3600	34.3600	34.3500	34.3500	-3.889%	2	548	+23.086%
2025-08-15	35.7400	35.7400	35.7400	35.7400	-0.028%	1	550	+18.299%
2025-08-12	35.7500	35.7500	35.7500	35.7500	+5.147%	2	550	+18.266%
2025-08-11	34.9500	34.9500	34.0000	34.0000	-1.105%	2	550	+24.353%
2025-08-08	33.9200	34.3800	33.9200	34.3800	+3.243%	14	552	+22.978%
2025-07-30	33.3000	33.3000	33.3000	33.3000	+11.895%	6	553	+26.967%
2025-07-22	29.7600	29.7600	29.7600	29.7600	-4.247%	4	559	+42.070%
2025-07-18	31.0800	31.0800	31.0800	31.0800	+7.879%	5	563	+36.036%
2025-07-14	28.8100	28.8100	28.8100	28.8100	-0.311%	3	563	+46.755%
2025-07-11	28.9000	28.9000	28.9000	28.9000	-0.173%	1	563	+46.298%
2025-07-10	28.9400	28.9500	28.9300	28.9500	-3.371%	117	563	+46.045%
2025-07-09	30.1800	30.1800	29.7700	29.9600	+3.275%	29	461	+41.121%
2025-07-08	28.6200	29.0100	28.3400	29.0100	+2.545%	11	486	+45.743%
2025-07-07	28.7300	28.7300	28.2900	28.2900	-5.163%	20	490	+49.452%
2025-07-03	30.0000	30.0700	29.7700	29.8300	+8.869%	55	480	+41.737%
2025-07-01	28.0000	28.0000	27.4000	27.4000	-3.555%	4	480	+54.307%
2025-06-30	28.5100	28.5100	28.4100	28.4100	+8.064%	4	484	+48.821%
2025-06-27	27.5000	27.5000	26.2900	26.2900	+1.115%	60	482	+60.822%
2025-06-25	26.0000	26.0000	26.0000	26.0000	+7.216%	4	426	+62.615%
2025-06-24	24.2000	25.2500	24.2000	24.2500	+6.127%	53	430	+74.351%
2025-06-23	22.4000	22.8500	21.3600	22.8500	+6.279%	12	447	+85.033%
2025-06-20	21.7800	21.7800	21.5000	21.5000	-7.923%	4	442	+96.651%
2025-06-17	23.3500	23.3500	23.3500	23.3500	-3.112%	1	440	+81.071%
2025-06-16	24.3000	24.3000	24.1000	24.1000	+5.702%	3	441	+75.436%
2025-06-13	22.4500	23.6000	22.4500	22.8000	-4.960%	42	443	+85.439%
2025-06-12	23.8400	23.9900	23.8400	23.9900	+1.224%	6	423	+76.240%
2025-06-11	24.3700	24.3700	23.7000	23.7000	-2.268%	10	423	+78.397%
2025-06-10	23.6500	24.2500	23.6500	24.2500	+2.754%	2	423	+74.351%
2025-06-09	23.6000	23.6000	23.6000	23.6000	+1.157%	4	424	+79.153%
2025-06-06	22.9200	23.3300	22.8100	23.3300	+8.512%	22	428	+81.226%
2025-06-05	22.6500	22.6500	21.5000	21.5000	-5.161%	9	433	+96.651%
2025-06-04	22.6700	22.6700	22.6700	22.6700	-1.435%	1	428	+86.502%
2025-06-03	21.4100	23.0000	21.4100	23.0000	+15.578%	14	428	+83.826%
2025-05-30	20.0000	20.2500	19.9000	19.9000	-7.998%	42	422	+112.462%
2025-05-29	22.4500	22.4500	21.5300	21.6300	-3.438%	22	442	+95.469%
2025-05-28	22.4000	22.4000	22.4000	22.4000	+5.960%	1	422	+88.750%
2025-05-27	19.9000	21.3200	19.9000	21.1400	+12.327%	4	422	+100.000%
2025-05-23	18.7300	18.8200	18.7300	18.8200	-6.832%	6	421	+124.655%
2025-05-21	20.2000	20.2000	20.2000	20.2000	-6.265%	20	421	+109.307%
2025-05-20	21.6000	21.6000	21.5500	21.5500	-3.146%	9	412	+96.195%
2025-05-19	21.4700	22.2500	21.4700	22.2500	+1.274%	2	406	+90.022%
2025-05-16	21.8000	21.9700	21.4300	21.9700	+1.478%	24	406	+92.444%
2025-05-15	20.9500	22.0000	20.9500	21.6500	+1.834%	28	395	+95.289%
2025-05-14	21.3700	21.3700	20.9500	21.2600	+3.204%	5	387	+98.871%
2025-05-13	20.2000	20.9400	19.9900	20.6000	+40.999%	78	388	+105.243%
2025-05-08	14.6100	14.6100	14.6100	14.6100	+6.255%	1	339	+189.391%
2025-05-07	13.7500	13.7500	13.7500	13.7500	-12.141%	1	338	+207.491%
2025-05-02	15.6500	15.6500	15.6500	15.6500	+6.463%	2	337	+170.160%
2025-05-01	14.8000	14.8000	14.6000	14.7000	+18.548%	4	338	+187.619%
2025-04-30	12.4000	12.4000	12.4000	12.4000	0.000%	4	338	+240.968%
2025-04-29	12.4000	12.4000	12.4000	12.4000	+14.286%	4	334	+240.968%
2025-04-28	12.3000	12.3000	10.8500	10.8500	-8.129%	3	334	+289.677%
2025-04-25	11.5100	11.8100	11.5100	11.8100	+12.798%	1,000	335	+258.002%
2025-04-24	10.4700	10.4700	10.4700	10.4700	+4.700%	2	637	+303.820%
2025-04-23	10.5700	10.5700	10.0000	10.0000	+61.290%	3	635	+322.800%
2025-04-21	6.2000	6.2000	6.2000	6.2000	-25.481%	1	634	+581.935%
2025-04-17	8.3000	8.3200	8.3000	8.3200	-6.831%	500	316	+408.173%
2025-04-16	9.0500	9.0500	8.9300	8.9300	-12.451%	8	316	+373.460%
2025-04-15	10.7600	10.7600	10.2000	10.2000	-10.526%	12	316	+314.510%
2025-04-09	11.4000	11.4000	11.4000	11.4000	+58.333%	4	316	+270.877%
2025-04-08	7.2000	7.2000	7.2000	7.2000	+7.784%	4	312	+487.222%
2025-04-07	5.7000	7.1500	5.7000	6.6800	+3.566%	204	308	+532.934%
2025-04-04	7.0000	8.1500	6.4500	6.4500	-54.255%	84	125	+555.504%
2025-04-02	14.2000	14.2000	14.1000	14.1000	+12.800%	4	81	+199.858%
2025-04-01	12.5000	12.5000	12.5000	12.5000	+11.607%	2	81	+238.240%
2025-03-31	11.2000	11.2000	11.2000	11.2000	-10.400%	2	81	+277.500%
2025-03-28	12.5000	12.5000	12.5000	12.5000	-15.882%	4	83	+238.240%
2025-03-13	14.8600	14.8600	14.8600	14.8600	+0.405%	1	82	+184.522%
2025-03-11	14.8000	14.8000	14.8000	14.8000	-8.246%	1	82	+185.676%
2025-03-10	16.5100	17.0000	16.0500	16.1300	-21.047%	82	81	+162.120%
2025-03-07	20.0000	20.5000	20.0000	20.4300	+4.448%	14	99	+106.951%
2025-03-06	21.0000	21.0000	19.5600	19.5600	-16.766%	34	98	+116.155%
2025-03-05	21.3100	24.0000	20.8500	23.5000	-6.931%	36	93	+79.915%
2025-03-03	25.2500	25.2500	25.2500	25.2500	+5.208%	1	60	+67.446%
2025-02-28	24.0000	24.1800	24.0000	24.0000	+1.911%	22	61	+76.167%
2025-02-27	23.5000	23.5600	23.5000	23.5500	-27.472%	12	50	+79.533%
2025-02-21	32.4700	32.4700	32.4700	32.4700	+10.517%	4	44	+30.213%
2025-01-28	29.3800	29.3800	29.3800	29.3800	-14.964%	1	44	+43.907%
2025-01-24	34.5000	34.5500	34.5000	34.5500	+5.079%	4	45	+22.373%
2025-01-21	32.8800	32.8800	32.8800	32.8800	+11.269%	3	47	+28.589%
2025-01-15	29.8000	29.8000	29.5500	29.5500	+7.965%	2	50	+43.080%
2025-01-13	27.3700	27.3700	27.3700	27.3700	-2.250%	1	50	+54.476%
2025-01-10	29.0000	29.0000	28.0000	28.0000	-26.316%	4	50	+51.000%
2024-12-18	40.2200	40.2200	38.0000	38.0000	-5.119%	3	49	+11.263%
2024-12-16	39.9000	40.0500	39.9000	40.0500	+14.461%	2	47	+5.568%
2024-12-09	34.9900	34.9900	34.9900	34.9900	+14.234%	1	47	+20.835%
2024-12-02	30.8900	30.8900	30.6300	30.6300	+11.382%	2	46	+38.035%
2024-11-27	27.5000	27.5000	27.5000	27.5000	-3.169%	1	46	+53.745%
2024-11-22	28.2000	28.4000	28.2000	28.4000	-9.841%	42	46	+48.873%
2024-11-11	31.5000	31.5000	31.5000	31.5000	+10.140%	1	27	+34.222%
2024-11-06	29.8500	29.8500	28.5000	28.6000	+13.267%	6	27	+47.832%
2024-11-05	25.1000	25.2500	25.1000	25.2500	-9.498%	4	29	+67.446%
2024-10-29	27.9000	27.9000	27.9000	27.9000	+18.070%	2	26	+51.541%
2024-10-23	23.6300	23.6300	23.6300	23.6300	-8.764%	1	24	+78.925%
2024-10-15	25.9000	25.9000	25.9000	25.9000	+3.600%	2	25	+63.243%
2024-10-09	25.0000	25.0000	25.0000	25.0000	0.000%	1	23	+69.120%
2024-10-08	24.0000	25.0000	24.0000	25.0000	+2.249%	5	24	+69.120%
2024-10-07	24.4500	24.4500	24.4500	24.4500	+6.351%	4	26	+72.924%
2024-10-02	22.9900	22.9900	22.9900	22.9900	+4.453%	3	26	+83.906%
2024-10-01	22.2300	22.2500	22.0100	22.0100	-10.310%	24	23	+92.095%
2024-09-30	24.5400	24.5400	24.5400	24.5400	-0.808%	3	5	+72.290%
2024-09-27	24.7400	24.7400	24.7400	24.7400	+3.299%	2	2	+70.897%
2024-09-25	23.9500	23.9500	23.9500	23.9500	0.000%	1	1	+76.534%