Dark

TQQQ20270115C74
TQQQ Jan 15 2027 74.00 Call (TQQQ270115C00074000)
option OPRA

Inactive

Nov 6, 2025

45.85-15.872%(-8.65)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-06	45.8500	45.8500	45.8500	45.8500	-15.872%	15	389	0.000%
2025-10-31	54.5000	54.5000	54.5000	54.5000	+26.744%	1	404	-15.872%
2025-10-22	43.0000	43.0000	43.0000	43.0000	-8.569%	1	404	+6.628%
2025-10-21	47.0300	47.0300	47.0300	47.0300	+2.775%	1	404	-2.509%
2025-10-20	45.7600	45.7600	45.7600	45.7600	+8.952%	1	404	+0.197%
2025-10-13	42.0000	42.0000	42.0000	42.0000	+6.195%	1	404	+9.167%
2025-10-10	39.5500	39.5500	39.5500	39.5500	-3.935%	2	403	+15.929%
2025-09-29	41.1700	41.1700	41.1700	41.1700	+11.723%	5	401	+11.368%
2025-09-17	37.2500	37.2500	36.8500	36.8500	-2.513%	6	406	+24.423%
2025-09-16	37.7700	37.8000	37.7700	37.8000	+0.425%	2	406	+21.296%
2025-09-15	37.6400	37.6400	37.6400	37.6400	+4.905%	1	406	+21.812%
2025-09-12	35.9000	35.9000	35.8800	35.8800	+1.643%	2	406	+27.787%
2025-09-11	35.1900	35.3000	35.1900	35.3000	+5.847%	5	407	+29.887%
2025-09-10	33.3500	33.3500	33.3500	33.3500	+1.061%	1	405	+37.481%
2025-09-08	33.3400	33.3400	33.0000	33.0000	+9.635%	22	405	+38.939%
2025-09-04	30.1000	30.1000	30.1000	30.1000	+0.804%	1	385	+52.326%
2025-09-03	29.7000	29.8600	29.7000	29.8600	+2.966%	5	386	+53.550%
2025-09-02	27.0500	29.0000	27.0500	29.0000	-7.051%	6	381	+58.103%
2025-08-26	31.2000	31.2000	31.2000	31.2000	-1.639%	1	382	+46.955%
2025-08-22	31.7500	31.7500	31.7200	31.7200	+6.265%	2	382	+44.546%
2025-08-20	27.9500	29.8500	27.9500	29.8500	-10.896%	8	382	+53.601%
2025-08-19	33.5000	33.5000	33.5000	33.5000	-1.122%	1	379	+36.866%
2025-08-18	34.1500	34.1500	33.8800	33.8800	-4.240%	2	378	+35.331%
2025-08-13	35.3800	35.3800	35.3800	35.3800	+6.374%	1	379	+29.593%
2025-08-11	33.2600	33.2600	33.2600	33.2600	+1.806%	45	378	+37.853%
2025-08-08	32.6700	32.6700	32.6700	32.6700	+10.223%	5	378	+40.343%
2025-08-04	29.7000	29.7000	29.6400	29.6400	+8.971%	2	378	+54.690%
2025-08-01	27.2000	27.3200	27.2000	27.2000	-13.376%	4	378	+68.566%
2025-07-29	33.1000	33.1000	31.4000	31.4000	+5.017%	3	377	+46.019%
2025-07-23	29.9000	29.9000	29.9000	29.9000	+2.749%	5	378	+53.344%
2025-07-22	30.3000	30.3000	29.1000	29.1000	-0.615%	3	378	+57.560%
2025-07-17	29.3500	29.3500	29.2800	29.2800	+2.701%	2	379	+56.592%
2025-07-16	27.1000	28.5100	27.1000	28.5100	-2.027%	7	380	+60.821%
2025-07-15	29.1000	29.1000	29.1000	29.1000	+3.780%	1	382	+57.560%
2025-07-08	30.0000	30.0000	27.9100	28.0400	-4.626%	4	382	+63.516%
2025-07-03	29.0100	29.4000	28.9600	29.4000	+5.755%	12	386	+55.952%
2025-07-01	27.8000	27.8000	27.8000	27.8000	+7.377%	1	388	+64.928%
2025-06-26	25.8900	25.8900	25.8900	25.8900	+6.107%	5	387	+77.095%
2025-06-25	24.4000	24.4000	24.4000	24.4000	+2.954%	1	387	+87.910%
2025-06-24	23.7000	23.7000	23.7000	23.7000	+9.267%	3	387	+93.460%
2025-06-23	20.4000	21.6900	20.4000	21.6900	-6.710%	26	388	+111.388%
2025-06-16	22.6900	23.2500	22.6900	23.2500	+0.432%	3	364	+97.204%
2025-06-12	23.1500	23.1500	23.1500	23.1500	+3.348%	15	363	+98.056%
2025-06-11	23.3500	23.3500	22.4000	22.4000	-3.490%	2	364	+104.688%
2025-06-10	23.2100	23.2100	23.2100	23.2100	+2.022%	3	362	+97.544%
2025-06-09	22.3000	22.7500	22.3000	22.7500	+0.575%	10	360	+101.538%
2025-06-06	22.5600	22.6200	22.2300	22.6200	+7.714%	8	360	+102.697%
2025-06-05	21.8000	22.9000	21.0000	21.0000	-5.405%	90	358	+118.333%
2025-06-04	22.0200	22.2100	22.0200	22.2000	0.000%	34	354	+106.532%
2025-06-03	21.4800	22.2000	21.4800	22.2000	+8.451%	2	322	+106.532%
2025-06-02	20.4700	20.4700	20.4700	20.4700	+1.337%	1	321	+123.986%
2025-05-29	20.7000	20.7000	20.2000	20.2000	+5.263%	10	321	+126.980%
2025-05-21	19.1900	19.1900	19.1900	19.1900	-11.157%	1	318	+138.927%
2025-05-16	21.6100	21.6200	21.6000	21.6000	+1.887%	10	318	+112.269%
2025-05-15	21.0000	21.2000	21.0000	21.2000	+5.473%	5	319	+116.274%
2025-05-14	20.3000	20.3000	20.1000	20.1000	+2.866%	3	323	+128.109%
2025-05-13	19.5600	19.5600	19.5400	19.5400	+30.267%	5	324	+134.647%
2025-05-08	15.0000	15.0000	15.0000	15.0000	+11.524%	1	324	+205.667%
2025-05-06	13.4500	13.4500	13.4500	13.4500	-9.913%	1	325	+240.892%
2025-05-02	15.1500	15.7900	14.9300	14.9300	+7.410%	20	324	+207.100%
2025-05-01	13.5100	14.1500	13.4100	13.9000	+48.188%	213	325	+229.856%
2025-04-23	9.2600	9.3800	9.2600	9.3800	+42.337%	2	222	+388.806%
2025-04-21	6.7000	6.7000	6.5900	6.5900	-16.688%	2	222	+595.751%
2025-04-17	7.7500	7.9100	7.7500	7.9100	+18.413%	2	223	+479.646%
2025-04-16	8.6000	8.6400	6.6800	6.6800	-32.457%	5	223	+586.377%
2025-04-15	10.5000	10.5000	9.7000	9.8900	-4.904%	4	226	+363.600%
2025-04-14	10.4000	10.4000	10.4000	10.4000	+7.884%	1	228	+340.865%
2025-04-11	9.5500	9.6400	9.5500	9.6400	+10.805%	4	227	+375.622%
2025-04-10	9.0500	9.0500	8.6500	8.7000	+43.328%	6	225	+427.011%
2025-04-09	6.0700	6.0700	6.0700	6.0700	-4.409%	1	222	+655.354%
2025-04-08	7.3500	7.3500	6.3500	6.3500	+1.600%	2	222	+622.047%
2025-04-07	5.7100	7.0500	5.6100	6.2500	-0.794%	105	222	+633.600%
2025-04-04	6.4500	6.5500	6.3000	6.3000	-32.403%	26	200	+627.778%
2025-04-03	10.0000	10.0000	9.3200	9.3200	-13.624%	8	194	+391.953%
2025-03-31	10.7900	10.7900	10.7900	10.7900	-12.984%	1	194	+324.930%
2025-03-28	12.9900	12.9900	12.4000	12.4000	-16.723%	6	194	+269.758%
2025-03-21	14.3000	14.8900	14.3000	14.8900	+2.337%	20	194	+207.925%
2025-03-18	14.6000	14.7500	14.5500	14.5500	-8.144%	3	203	+215.120%
2025-03-14	15.6500	15.8400	15.6500	15.8400	+15.033%	4	205	+189.457%
2025-03-13	13.7700	13.7700	13.7700	13.7700	+0.291%	7	197	+232.970%
2025-03-11	14.0000	14.0000	13.7300	13.7300	-10.085%	120	197	+233.940%
2025-03-10	15.5900	15.8000	15.2700	15.2700	-18.560%	157	200	+200.262%
2025-03-06	18.9000	18.9000	18.7500	18.7500	-11.473%	3	79	+144.533%
2025-03-05	21.1800	21.1800	21.1800	21.1800	-5.235%	1	79	+116.478%
2025-03-04	20.3600	22.3500	20.0000	22.3500	-2.826%	16	80	+105.145%
2025-03-03	24.3000	24.3000	23.0000	23.0000	-0.130%	15	77	+99.348%
2025-02-28	23.0300	23.0300	23.0300	23.0300	-3.519%	2	76	+99.088%
2025-02-27	24.5500	24.5900	23.8700	23.8700	-15.951%	16	75	+92.082%
2025-02-26	28.4000	28.4000	28.4000	28.4000	+9.653%	1	68	+61.444%
2025-02-25	25.6300	25.9000	25.6300	25.9000	-24.840%	4	63	+77.027%
2025-02-20	34.0000	34.4600	34.0000	34.4600	+19.819%	3	63	+33.053%
2025-01-27	28.7600	28.7600	28.7600	28.7600	-14.277%	2	62	+59.423%
2025-01-24	33.5500	33.5500	33.5500	33.5500	+28.347%	2	62	+36.662%
2025-01-14	26.1400	26.1400	26.1400	26.1400	-3.185%	1	62	+75.402%
2025-01-10	27.0000	27.0000	27.0000	27.0000	-17.557%	4	61	+69.815%
2025-01-06	32.7500	32.7500	32.7500	32.7500	+10.084%	1	62	+40.000%
2024-12-30	29.7500	29.7500	29.7500	29.7500	-9.848%	1	62	+54.118%
2024-12-18	33.0000	33.0000	33.0000	33.0000	-9.465%	1	63	+38.939%
2024-12-13	36.4500	36.4500	36.4500	36.4500	+12.500%	6	62	+25.789%
2024-12-04	32.4000	32.4000	32.4000	32.4000	+8.000%	5	65	+41.512%
2024-12-02	30.0000	30.0000	30.0000	30.0000	+14.504%	1	69	+52.833%
2024-11-27	26.2000	26.2000	26.2000	26.2000	-5.654%	20	48	+75.000%
2024-11-26	27.7700	27.7700	27.7700	27.7700	+2.096%	4	48	+65.106%
2024-11-22	27.2000	27.2000	27.2000	27.2000	+7.723%	4	52	+68.566%
2024-11-21	25.2500	25.2500	25.2500	25.2500	-5.784%	1	53	+81.584%
2024-11-19	25.0000	26.8000	25.0000	26.8000	+3.475%	2	53	+71.082%
2024-11-18	25.9000	25.9000	25.9000	25.9000	+4.225%	5	53	+77.027%
2024-11-15	25.5000	25.5000	24.8500	24.8500	-17.442%	4	48	+84.507%
2024-11-13	30.1000	30.1000	30.1000	30.1000	0.000%	1	46	+52.326%
2024-11-11	30.1000	30.1000	30.1000	30.1000	+9.455%	1	47	+52.326%
2024-11-06	27.5000	27.5000	27.5000	27.5000	+19.306%	1	47	+66.727%
2024-10-31	22.4500	23.0500	22.4500	23.0500	-14.756%	30	48	+98.915%
2024-10-29	25.2500	27.0400	25.2500	27.0400	+1.540%	20	64	+69.564%
2024-10-25	26.6300	26.6300	26.6300	26.6300	+14.538%	2	62	+72.174%
2024-10-23	24.5000	25.0100	22.1500	23.2500	-8.644%	7	61	+97.204%
2024-10-22	25.0000	25.4500	25.0000	25.4500	+1.597%	35	58	+80.157%
2024-10-21	24.7500	25.0500	24.7500	25.0500	-2.148%	2	23	+83.034%
2024-10-18	25.5000	25.8000	25.5000	25.6000	+1.106%	12	23	+79.102%
2024-10-17	25.0000	25.3200	25.0000	25.3200	-3.872%	6	17	+81.082%
2024-10-15	26.3400	26.3400	26.3400	26.3400	+14.174%	1	11	+74.070%
2024-10-07	23.0700	23.0700	23.0700	23.0700	+2.080%	1	10	+98.743%
2024-10-04	23.0100	23.0100	22.5300	22.6000	+0.668%	16	9	+102.876%
2024-09-24	22.4500	22.4500	22.4500	22.4500	0.000%	1	1	+104.232%