Dark

TQQQ20270115C73
TQQQ Jan 15 2027 73.00 Call (TQQQ270115C00073000)
option OPRA

Inactive

Nov 19, 2025

40.00-6.279%(-2.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-19	40.0000	40.0000	40.0000	40.0000	-6.279%	1	343	0.000%
2025-11-17	42.6800	42.6800	42.6800	42.6800	-7.217%	1	343	-6.279%
2025-11-13	46.0000	46.0000	46.0000	46.0000	+8.235%	1	344	-13.043%
2025-11-07	42.5000	42.5000	42.5000	42.5000	-14.245%	2	344	-5.882%
2025-10-24	48.9000	49.5600	48.9000	49.5600	+12.509%	41	345	-19.290%
2025-10-14	40.9500	44.0500	40.9500	44.0500	+1.381%	5	357	-9.194%
2025-10-13	43.4000	43.4500	43.4000	43.4500	+2.235%	15	357	-7.940%
2025-10-10	45.5000	45.5000	42.5000	42.5000	-9.130%	17	372	-5.882%
2025-10-06	46.7700	46.7700	46.7700	46.7700	+5.054%	5	383	-14.475%
2025-10-02	44.5200	44.5200	44.5200	44.5200	-0.736%	1	388	-10.153%
2025-10-01	44.8500	44.8500	44.8500	44.8500	+6.786%	1	388	-10.814%
2025-09-30	42.0000	42.0000	42.0000	42.0000	+4.452%	1	388	-4.762%
2025-09-25	40.1900	40.2100	40.1900	40.2100	-1.494%	9	388	-0.522%
2025-09-24	40.8200	40.8200	40.8200	40.8200	-6.483%	1	397	-2.009%
2025-09-23	43.6500	43.6500	43.6500	43.6500	+3.167%	5	396	-8.362%
2025-09-22	42.3100	42.3100	42.3100	42.3100	+2.969%	1	401	-5.460%
2025-09-19	41.0900	41.0900	41.0900	41.0900	+2.725%	1	400	-2.653%
2025-09-18	40.0000	40.0000	40.0000	40.0000	+3.923%	1	400	0.000%
2025-09-16	38.4900	38.4900	38.4900	38.4900	+9.037%	3	400	+3.923%
2025-09-11	35.3000	35.3000	35.3000	35.3000	+4.872%	1	397	+13.314%
2025-09-08	34.1100	34.1100	33.6600	33.6600	+6.116%	3	396	+18.835%
2025-09-04	31.2500	31.7500	31.2500	31.7200	+14.142%	3	394	+26.103%
2025-09-02	27.7000	27.7900	27.7000	27.7900	-14.624%	2	394	+43.937%
2025-08-29	32.5500	32.5500	32.5500	32.5500	+1.878%	2	394	+22.888%
2025-08-26	31.9500	31.9500	31.9500	31.9500	-1.571%	2	394	+25.196%
2025-08-22	31.1000	32.4600	31.1000	32.4600	-7.521%	4	394	+23.229%
2025-08-12	34.3600	35.2000	34.3600	35.1000	+3.815%	3	394	+13.960%
2025-08-11	33.8100	33.8100	33.8100	33.8100	+1.837%	45	394	+18.308%
2025-08-08	33.2200	33.2200	33.2000	33.2000	+19.640%	7	411	+20.482%
2025-08-01	27.7500	27.7500	27.7500	27.7500	-11.483%	1	416	+44.144%
2025-07-31	33.3500	33.3500	31.3500	31.3500	-4.158%	4	416	+27.592%
2025-07-30	32.9600	32.9600	32.7100	32.7100	+0.584%	5	416	+22.287%
2025-07-29	32.5200	32.5200	32.5200	32.5200	+1.151%	2	416	+23.001%
2025-07-28	34.0000	34.0000	32.1500	32.1500	+2.880%	19	417	+24.417%
2025-07-24	31.4000	31.4000	31.2500	31.2500	+2.965%	3	417	+28.000%
2025-07-23	30.1000	30.3500	29.7400	30.3500	+1.777%	8	417	+31.796%
2025-07-22	29.8300	29.8300	29.8200	29.8200	-2.069%	3	417	+34.138%
2025-07-18	30.5000	30.5000	30.4500	30.4500	-0.393%	2	417	+31.363%
2025-07-17	30.5700	30.5700	30.5700	30.5700	+4.513%	1	416	+30.847%
2025-07-16	29.2500	29.2500	29.2500	29.2500	-2.272%	1	416	+36.752%
2025-07-15	29.9300	29.9300	29.9300	29.9300	+4.981%	1	415	+33.645%
2025-07-09	28.5100	28.5100	28.5100	28.5100	+0.035%	1	414	+40.302%
2025-07-08	28.0900	28.5600	27.6300	28.5000	+0.423%	109	414	+40.351%
2025-07-07	28.3800	28.3800	28.3800	28.3800	-4.573%	1	399	+40.944%
2025-07-03	29.4200	29.7400	29.3700	29.7400	+7.754%	8	399	+34.499%
2025-07-02	27.5000	27.6000	27.2200	27.6000	+5.869%	7	399	+44.928%
2025-07-01	26.0700	26.0700	26.0700	26.0700	-1.437%	2	399	+53.433%
2025-06-27	27.5000	27.5000	26.4500	26.4500	+0.227%	2	399	+51.229%
2025-06-26	25.4500	26.5000	25.4500	26.3900	+4.764%	13	399	+51.573%
2025-06-25	25.1900	25.1900	25.1900	25.1900	+5.840%	5	404	+58.793%
2025-06-24	23.8000	23.8000	23.8000	23.8000	+11.215%	5	399	+68.067%
2025-06-20	21.4000	21.4000	21.4000	21.4000	-8.936%	2	394	+86.916%
2025-06-16	23.5000	23.5000	23.5000	23.5000	+7.062%	16	394	+70.213%
2025-06-13	22.4600	22.6000	21.9000	21.9500	-8.542%	62	394	+82.232%
2025-06-11	24.0000	24.0000	24.0000	24.0000	+1.223%	1	394	+66.667%
2025-06-10	23.0000	23.7100	23.0000	23.7100	+3.900%	4	394	+68.705%
2025-06-06	22.1500	22.8200	22.1500	22.8200	+13.082%	8	397	+75.285%
2025-06-05	20.1800	20.1800	20.1800	20.1800	-10.787%	1	394	+98.216%
2025-06-04	22.6000	22.6200	22.5000	22.6200	+2.122%	20	412	+76.835%
2025-06-03	22.3000	22.3000	21.8000	22.1500	+6.235%	12	412	+80.587%
2025-06-02	20.8500	20.8500	20.8500	20.8500	-0.856%	2	412	+91.847%
2025-05-29	21.0300	21.0300	21.0300	21.0300	+0.143%	1	412	+90.204%
2025-05-20	20.7000	21.0000	20.7000	21.0000	-2.326%	4	412	+90.476%
2025-05-19	21.5000	21.5000	21.5000	21.5000	-0.922%	1	412	+86.047%
2025-05-16	21.4500	21.7400	21.4500	21.7000	+0.696%	16	412	+84.332%
2025-05-15	21.5000	21.5500	21.5000	21.5500	+2.962%	20	412	+85.615%
2025-05-14	21.3300	21.3400	20.9300	20.9300	+2.699%	39	396	+91.113%
2025-05-13	19.9300	20.4900	19.9200	20.3800	+31.061%	259	359	+96.271%
2025-05-12	15.5500	15.5500	15.5500	15.5500	+11.071%	1	375	+157.235%
2025-05-07	14.0000	14.0000	14.0000	14.0000	+3.704%	2	374	+185.714%
2025-05-06	13.5000	13.5000	13.5000	13.5000	-10.000%	1	374	+196.296%
2025-05-02	15.0000	15.0000	15.0000	15.0000	+3.448%	2	375	+166.667%
2025-05-01	14.4500	14.5000	14.4500	14.5000	+16.000%	2	374	+175.862%
2025-04-30	12.5000	12.5000	12.5000	12.5000	+7.759%	2	374	+220.000%
2025-04-29	11.6000	11.6000	11.6000	11.6000	-3.974%	2	372	+244.828%
2025-04-28	11.2000	12.0800	11.2000	12.0800	+4.138%	4	372	+231.126%
2025-04-25	11.6000	11.6000	11.6000	11.6000	+20.207%	4	374	+244.828%
2025-04-23	9.6500	9.6500	9.6500	9.6500	+51.254%	30	372	+314.508%
2025-04-21	6.7500	6.7500	6.3800	6.3800	-21.429%	4	342	+526.959%
2025-04-17	8.1200	8.1200	8.1200	8.1200	-26.182%	1	341	+392.611%
2025-04-09	10.5000	11.0000	10.5000	11.0000	+95.730%	6	341	+263.636%
2025-04-08	9.8500	9.8500	5.6200	5.6200	-13.272%	8	341	+611.744%
2025-04-07	6.5500	6.5500	5.5500	6.4800	-7.429%	174	336	+517.284%
2025-04-04	9.9500	9.9500	7.0000	7.0000	-31.707%	8	282	+471.429%
2025-04-03	10.5000	10.5000	9.9500	10.2500	-6.136%	23	281	+290.244%
2025-03-31	10.9200	10.9200	10.9200	10.9200	-24.690%	1	268	+266.300%
2025-03-21	14.5000	14.5000	14.5000	14.5000	-20.330%	10	267	+175.862%
2025-03-19	18.2000	18.2000	18.2000	18.2000	+9.639%	1	267	+119.780%
2025-03-17	16.6000	16.6000	16.6000	16.6000	-0.896%	1	267	+140.964%
2025-03-14	16.7500	16.7500	16.7500	16.7500	+15.517%	2	267	+138.806%
2025-03-13	14.5000	14.5000	14.5000	14.5000	-11.097%	3	265	+175.862%
2025-03-12	16.3500	16.3500	16.3100	16.3100	+16.085%	5	265	+145.248%
2025-03-11	14.0500	14.0500	14.0500	14.0500	-12.188%	118	260	+184.698%
2025-03-10	13.9000	16.0000	13.9000	16.0000	-21.951%	26	142	+150.000%
2025-03-06	20.5000	20.5000	20.5000	20.5000	-10.088%	8	136	+95.122%
2025-03-04	20.4300	22.8000	20.4300	22.8000	-10.588%	9	136	+75.439%
2025-03-03	25.0000	25.5000	25.0000	25.5000	+7.595%	2	134	+56.863%
2025-02-28	23.1500	23.7000	23.1500	23.7000	+1.066%	16	134	+68.776%
2025-02-27	23.9800	24.0000	23.4500	23.4500	-13.787%	7	129	+70.576%
2025-02-25	27.2000	27.2000	27.2000	27.2000	-21.342%	1	122	+47.059%
2025-01-22	34.6000	34.6000	34.5800	34.5800	+10.162%	5	121	+15.674%
2025-01-17	31.4700	31.6600	31.3900	31.3900	+8.241%	10	121	+27.429%
2024-12-31	29.0000	29.0000	29.0000	29.0000	-0.344%	4	121	+37.931%
2024-12-30	29.1000	29.1000	29.1000	29.1000	-19.167%	9	121	+37.457%
2024-12-26	36.0000	36.0000	36.0000	36.0000	+6.414%	6	121	+11.111%
2024-12-23	32.0000	33.8300	32.0000	33.8300	+2.205%	11	121	+18.238%
2024-12-20	29.5000	33.1000	29.5000	33.1000	+1.069%	5	111	+20.846%
2024-12-19	32.7500	32.7500	32.7500	32.7500	-21.838%	1	106	+22.137%
2024-12-16	38.5000	41.9000	38.5000	41.9000	+28.923%	13	99	-4.535%
2024-12-04	32.5000	32.5000	32.5000	32.5000	+6.908%	1	99	+23.077%
2024-12-02	30.4000	30.4000	30.4000	30.4000	+9.946%	7	100	+31.579%
2024-11-22	27.2000	27.6500	27.2000	27.6500	+4.340%	42	100	+44.665%
2024-11-18	26.5000	26.5000	26.5000	26.5000	+4.743%	2	100	+50.943%
2024-11-15	26.3000	26.3000	25.3000	25.3000	-22.154%	8	100	+58.103%
2024-11-14	32.5000	32.5000	32.5000	32.5000	+4.133%	4	98	+23.077%
2024-11-12	31.2100	31.2100	31.2000	31.2100	+0.128%	4	94	+28.164%
2024-11-08	30.6000	31.1700	30.6000	31.1700	+1.863%	4	94	+28.329%
2024-11-07	30.6000	30.6000	30.6000	30.6000	+8.588%	2	93	+30.719%
2024-11-06	27.8000	28.1800	27.8000	28.1800	+13.173%	3	95	+41.945%
2024-11-05	24.9000	24.9000	24.9000	24.9000	+5.063%	2	96	+60.643%
2024-10-31	23.8000	23.8000	23.7000	23.7000	-13.028%	2	94	+68.776%
2024-10-29	27.2500	27.2500	27.2500	27.2500	+4.008%	15	95	+46.789%
2024-10-28	26.2000	26.2000	26.2000	26.2000	-0.758%	20	95	+52.672%
2024-10-25	26.4000	26.4000	26.4000	26.4000	+6.452%	80	95	+51.515%
2024-10-24	25.0000	25.0000	24.8000	24.8000	+5.983%	4	109	+61.290%
2024-10-23	23.4000	23.4000	23.4000	23.4000	-4.878%	35	105	+70.940%
2024-10-16	24.6000	24.6000	24.6000	24.6000	+1.027%	40	70	+62.602%
2024-10-15	25.1000	25.1000	24.3500	24.3500	-2.600%	6	30	+64.271%
2024-10-11	25.0000	25.0000	25.0000	25.0000	+6.610%	2	24	+60.000%
2024-09-30	23.4500	23.4500	23.4500	23.4500	-3.299%	4	23	+70.576%
2024-09-27	25.2400	25.2400	24.2500	24.2500	+1.253%	26	19	+64.948%
2024-09-25	24.1000	24.1000	23.9500	23.9500	+9.511%	6	6	+67.015%
2024-09-20	21.8700	21.8700	21.8700	21.8700	-4.498%	4	2	+82.899%
2024-09-19	22.9200	22.9200	22.9000	22.9000	0.000%	2	2	+74.672%