Dark

TQQQ20270115C76
TQQQ Jan 15 2027 76.00 Call (TQQQ270115C00076000)
option OPRA

Inactive

Nov 18, 2025

40.25-7.726%(-3.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-18	40.2500	40.2500	40.2500	40.2500	-7.726%	1	205	0.000%
2025-11-17	43.7700	43.7700	43.6200	43.6200	-2.525%	2	204	-7.726%
2025-11-14	44.7500	44.7500	44.7500	44.7500	-8.580%	20	204	-10.056%
2025-11-11	48.9500	48.9500	48.9500	48.9500	+12.271%	1	224	-17.773%
2025-11-07	41.8000	43.6000	40.6000	43.6000	-4.176%	9	224	-7.683%
2025-11-06	45.5000	45.5000	45.5000	45.5000	-9.000%	1	229	-11.538%
2025-11-04	50.0000	50.0000	50.0000	50.0000	-7.834%	1	228	-19.500%
2025-10-29	54.2500	54.2500	54.2500	54.2500	+3.333%	8	228	-25.806%
2025-10-27	52.5000	52.5000	52.5000	52.5000	+10.806%	2	228	-23.333%
2025-10-24	47.3800	47.3800	47.3800	47.3800	+7.462%	1	228	-15.049%
2025-10-22	45.3100	45.3100	44.0900	44.0900	+2.535%	2	229	-8.709%
2025-10-20	43.0000	43.0000	43.0000	43.0000	+7.500%	1	228	-6.395%
2025-10-17	40.6200	40.6200	40.0000	40.0000	-9.707%	2	229	+0.625%
2025-10-08	44.3000	44.3000	44.3000	44.3000	-4.113%	1	228	-9.142%
2025-10-07	46.2000	46.2000	46.2000	46.2000	+3.240%	2	228	-12.879%
2025-10-06	44.7500	44.7500	44.7500	44.7500	+4.776%	5	228	-10.056%
2025-10-02	42.7100	42.7100	42.7100	42.7100	+8.511%	2	228	-5.760%
2025-09-26	39.4600	39.4600	39.3600	39.3600	+2.660%	2	229	+2.261%
2025-09-25	38.7000	38.7000	38.3400	38.3400	-8.168%	2	227	+4.982%
2025-09-23	41.7500	41.7500	41.7500	41.7500	+3.856%	5	227	-3.593%
2025-09-22	40.2000	40.2000	40.2000	40.2000	+15.451%	1	222	+0.124%
2025-09-12	34.5000	34.8200	34.5000	34.8200	+2.502%	3	223	+15.594%
2025-09-11	33.3000	33.9700	33.1500	33.9700	+2.939%	7	223	+18.487%
2025-09-10	33.9000	33.9000	33.0000	33.0000	+9.199%	7	224	+21.970%
2025-09-04	30.2000	30.2200	30.2000	30.2200	+5.849%	2	226	+33.190%
2025-09-03	28.5500	28.5500	28.5500	28.5500	-9.937%	2	227	+40.981%
2025-08-28	31.7000	31.7000	31.7000	31.7000	+1.831%	4	225	+26.972%
2025-08-22	31.2000	31.2000	31.1300	31.1300	+14.029%	2	225	+29.296%
2025-08-20	28.6500	28.7100	27.3000	27.3000	-17.147%	12	225	+47.436%
2025-08-18	32.4000	32.9500	32.4000	32.9500	+0.519%	10	224	+22.155%
2025-08-15	32.7800	32.7800	32.7800	32.7800	-3.786%	1	214	+22.788%
2025-08-14	34.0700	34.0700	34.0700	34.0700	+0.029%	1	215	+18.139%
2025-08-13	34.8500	35.0500	34.0500	34.0600	+1.038%	8	215	+18.174%
2025-08-12	32.7900	33.7100	32.6600	33.7100	+9.590%	9	218	+19.401%
2025-08-08	30.7600	30.7600	30.7600	30.7600	-0.582%	1	213	+30.852%
2025-08-07	31.0000	31.0000	30.9400	30.9400	+19.783%	4	215	+30.090%
2025-08-01	27.9500	27.9500	25.8300	25.8300	-13.727%	3	215	+55.827%
2025-07-31	30.2300	30.2300	29.9400	29.9400	-1.997%	34	213	+34.436%
2025-07-30	31.3200	31.3200	30.5500	30.5500	+0.626%	14	210	+31.751%
2025-07-29	30.5700	30.5700	30.3600	30.3600	-0.589%	29	210	+32.576%
2025-07-25	30.0000	30.5500	30.0000	30.5400	+5.565%	6	226	+31.794%
2025-07-22	28.2000	28.9500	28.2000	28.9300	-3.631%	24	226	+39.129%
2025-07-21	30.3500	30.3500	30.0200	30.0200	+3.517%	7	224	+34.077%
2025-07-18	28.7900	29.0000	28.7900	29.0000	-0.412%	2	227	+38.793%
2025-07-17	29.2000	29.2000	29.1200	29.1200	+2.175%	9	226	+38.221%
2025-07-15	28.5000	28.5000	28.5000	28.5000	+0.387%	24	227	+41.228%
2025-07-14	28.3900	28.3900	28.3900	28.3900	+6.729%	2	251	+41.775%
2025-07-11	26.6000	26.6000	26.6000	26.6000	-1.372%	1	251	+51.316%
2025-07-08	26.8400	27.4100	26.4400	26.9700	-0.185%	11	250	+49.240%
2025-07-07	27.5000	27.5000	27.0200	27.0200	+1.312%	8	257	+48.964%
2025-06-30	26.6000	26.6700	26.6000	26.6700	+6.680%	2	251	+50.919%
2025-06-26	25.0000	25.0000	25.0000	25.0000	+6.383%	1	250	+61.000%
2025-06-25	24.1300	24.1300	23.5000	23.5000	+3.070%	19	251	+71.277%
2025-06-24	22.5000	23.2500	22.5000	22.8000	+6.195%	56	268	+76.535%
2025-06-18	21.4700	21.4700	21.4700	21.4700	-1.963%	1	280	+87.471%
2025-06-17	21.9000	21.9000	21.9000	21.9000	-2.796%	1	280	+83.790%
2025-06-16	22.5300	22.5300	22.5300	22.5300	+2.177%	1	280	+78.651%
2025-06-12	22.0700	22.0700	22.0500	22.0500	+1.379%	11	281	+82.540%
2025-06-11	22.9000	23.1900	20.9000	21.7500	-0.229%	169	279	+85.057%
2025-06-10	21.8000	21.8000	21.8000	21.8000	+1.254%	1	333	+84.633%
2025-06-09	21.5300	21.5300	21.5300	21.5300	-0.324%	120	332	+86.948%
2025-06-06	21.6000	21.6000	21.6000	21.6000	-2.703%	2	280	+86.343%
2025-06-05	22.0000	22.2000	21.7900	22.2000	+3.497%	11	279	+81.306%
2025-06-04	21.4500	21.4500	21.4500	21.4500	+10.000%	8	269	+87.646%
2025-06-02	19.5000	19.5000	19.5000	19.5000	+8.093%	3	269	+106.410%
2025-05-30	18.2000	18.2000	18.0400	18.0400	-6.528%	16	266	+123.115%
2025-05-29	19.8000	19.8000	19.3000	19.3000	-4.218%	17	258	+108.549%
2025-05-28	20.0000	20.1500	20.0000	20.1500	+3.386%	10	243	+99.752%
2025-05-27	19.7000	19.7000	19.4900	19.4900	+14.311%	3	233	+106.516%
2025-05-23	17.0500	17.0500	17.0500	17.0500	-16.829%	6	230	+136.070%
2025-05-21	20.5000	20.5000	20.5000	20.5000	+1.990%	2	230	+96.341%
2025-05-20	20.1000	20.1000	20.1000	20.1000	-2.899%	8	232	+100.249%
2025-05-19	20.6100	20.7000	20.6000	20.7000	+0.730%	6	228	+94.444%
2025-05-15	20.0000	20.5500	20.0000	20.5500	+6.477%	2	228	+95.864%
2025-05-14	19.3000	19.3000	19.3000	19.3000	-0.052%	2	229	+108.549%
2025-05-13	17.5000	19.5000	17.5000	19.3100	+14.260%	52	227	+108.441%
2025-05-12	16.8800	17.0000	16.7900	16.9000	+20.714%	52	231	+138.166%
2025-05-05	14.0000	14.0000	14.0000	14.0000	+3.017%	16	192	+187.500%
2025-05-01	12.9000	13.5900	12.9000	13.5900	+16.452%	135	192	+196.174%
2025-04-29	11.6700	11.6700	11.6700	11.6700	+4.196%	5	240	+244.901%
2025-04-28	11.2000	11.2000	11.2000	11.2000	+4.089%	20	235	+259.375%
2025-04-25	10.7600	10.7600	10.7600	10.7600	+16.957%	4	235	+274.071%
2025-04-24	9.2000	9.2000	9.2000	9.2000	+17.197%	1	234	+337.500%
2025-04-22	7.1000	7.8500	7.1000	7.8500	+26.613%	16	235	+412.739%
2025-04-21	6.4500	6.4500	6.1600	6.2000	-17.553%	25	236	+549.194%
2025-04-17	7.5200	7.5200	7.5200	7.5200	-21.667%	10	236	+435.239%
2025-04-15	9.6000	9.6000	9.6000	9.6000	+2.128%	1	236	+319.271%
2025-04-14	9.4000	9.4000	9.4000	9.4000	+25.333%	1	236	+328.191%
2025-04-10	7.5000	7.5000	7.5000	7.5000	-20.467%	1	236	+436.667%
2025-04-09	5.9000	9.4300	5.6700	9.4300	+29.890%	5	236	+326.829%
2025-04-08	7.2600	7.2600	7.2600	7.2600	+18.049%	3	235	+454.408%
2025-04-07	4.0000	6.4000	4.0000	6.1500	-34.574%	62	238	+554.472%
2025-04-03	9.4000	9.4000	9.4000	9.4000	-15.695%	1	201	+328.191%
2025-03-31	10.1500	11.1500	10.1500	11.1500	-10.800%	20	200	+260.987%
2025-03-28	12.5000	12.5000	12.5000	12.5000	-28.571%	2	205	+222.000%
2025-03-26	17.5000	17.5000	17.5000	17.5000	-3.581%	2	205	+130.000%
2025-03-17	18.1500	18.1500	18.1500	18.1500	+20.278%	3	205	+121.763%
2025-03-14	15.2300	15.2300	15.0900	15.0900	+2.793%	22	202	+166.733%
2025-03-10	15.2000	15.2000	14.6800	14.6800	-24.134%	8	202	+174.183%
2025-03-05	19.5000	19.6000	19.3500	19.3500	-3.250%	20	198	+108.010%
2025-03-03	24.6400	24.6400	20.0000	20.0000	-11.072%	4	193	+101.250%
2025-02-28	21.4000	22.7000	21.4000	22.4900	-6.292%	104	191	+78.968%
2025-02-27	24.2000	24.5300	24.0000	24.0000	-12.727%	7	158	+67.708%
2025-02-26	27.5000	27.5000	27.5000	27.5000	+7.716%	1	151	+46.364%
2025-02-25	25.0000	25.5400	24.7000	25.5300	-18.304%	14	151	+57.658%
2025-02-21	31.2500	31.2500	31.2500	31.2500	-6.661%	2	143	+28.800%
2025-02-20	33.4800	33.4800	33.4800	33.4800	-3.377%	1	143	+20.221%
2025-02-18	34.6800	34.6800	34.6500	34.6500	+1.079%	8	144	+16.162%
2025-02-14	34.2800	34.2800	34.2800	34.2800	+8.825%	2	143	+17.415%
2025-02-06	31.5000	31.5000	31.5000	31.5000	+12.380%	1	143	+27.778%
2025-02-03	27.3500	28.0300	27.3500	28.0300	-6.567%	2	144	+43.596%
2025-01-28	30.0000	30.0000	30.0000	30.0000	+10.906%	1	144	+34.167%
2025-01-27	28.0000	28.5800	27.0500	27.0500	-10.726%	3	144	+48.799%
2025-01-17	30.3000	30.3000	30.3000	30.3000	+17.899%	2	144	+32.838%
2025-01-14	25.7000	25.7000	25.7000	25.7000	-0.310%	1	144	+56.615%
2025-01-10	26.7000	26.7000	25.7800	25.7800	-8.093%	10	143	+56.129%
2024-12-31	28.2000	28.2000	28.0500	28.0500	-17.766%	2	139	+43.494%
2024-12-24	34.1100	34.1100	34.1100	34.1100	+16.456%	1	139	+18.001%
2024-12-20	28.7500	29.2900	28.7500	29.2900	-4.124%	2	139	+37.419%
2024-12-19	32.0000	32.0000	30.5500	30.5500	-18.533%	3	139	+31.751%
2024-12-17	37.5000	37.5000	37.5000	37.5000	+7.759%	4	140	+7.333%
2024-12-11	34.8000	34.8000	34.8000	34.8000	+8.750%	100	140	+15.661%
2024-12-10	32.0000	32.0000	32.0000	32.0000	-1.387%	1	140	+25.781%
2024-12-05	31.2500	32.4500	31.2500	32.4500	+11.321%	3	139	+24.037%
2024-12-02	29.1500	29.1500	29.1500	29.1500	+5.808%	1	139	+38.079%
2024-11-25	27.5500	27.5500	27.5500	27.5500	+3.184%	2	140	+46.098%
2024-11-21	25.0000	26.7000	25.0000	26.7000	+13.328%	4	140	+50.749%
2024-11-20	24.6600	24.6600	23.5600	23.5600	-5.760%	2	140	+70.840%
2024-11-19	25.0000	25.0000	25.0000	25.0000	-2.420%	1	138	+61.000%
2024-11-18	25.6500	25.6500	25.6200	25.6200	+3.725%	2	138	+57.104%
2024-11-15	25.9500	25.9500	24.3000	24.7000	-18.670%	20	138	+62.955%
2024-11-11	29.6300	30.3700	29.6300	30.3700	-1.010%	11	128	+32.532%
2024-11-08	30.4500	30.6800	30.4500	30.6800	+0.590%	4	134	+31.193%
2024-11-07	30.5000	30.5000	30.4000	30.5000	+12.963%	4	134	+31.967%
2024-11-06	26.0500	27.0000	26.0000	27.0000	+16.429%	103	136	+49.074%
2024-11-05	23.1900	23.1900	23.1900	23.1900	+2.520%	1	35	+73.566%
2024-10-31	22.6200	22.6200	22.6200	22.6200	-11.813%	1	35	+77.940%
2024-10-30	26.7000	26.7000	25.6500	25.6500	-3.571%	3	34	+56.920%
2024-10-29	25.8100	26.6000	25.8100	26.6000	+5.765%	9	31	+51.316%
2024-10-28	25.1500	25.1500	25.1500	25.1500	-1.218%	5	27	+60.040%
2024-10-25	26.1000	26.1000	25.4600	25.4600	+7.426%	4	28	+58.091%
2024-10-24	23.7000	23.7000	23.7000	23.7000	+7.727%	10	27	+69.831%
2024-10-23	22.0000	22.0000	22.0000	22.0000	-8.524%	5	17	+82.955%
2024-10-17	24.0500	24.0500	24.0500	24.0500	-7.464%	1	12	+67.360%
2024-10-14	26.0000	26.0000	25.9900	25.9900	+18.136%	5	11	+54.867%
2024-10-04	22.0000	22.0000	22.0000	22.0000	-8.524%	2	11	+82.955%
2024-09-26	24.0500	24.1300	24.0500	24.0500	+23.018%	10	11	+67.360%
2024-09-18	19.5500	19.5500	19.5500	19.5500	0.000%	1	1	+105.882%