Dark

TQQQ20270115C77
TQQQ Jan 15 2027 77.00 Call (TQQQ270115C00077000)
option OPRA

Inactive

Nov 17, 2025

44.25-9.694%(-4.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-17	44.2500	44.2500	44.2500	44.2500	-9.694%	1	464	0.000%
2025-11-11	49.0000	49.0000	49.0000	49.0000	+9.865%	1	464	-9.694%
2025-11-07	41.1300	44.6000	41.1300	44.6000	-2.705%	2	465	-0.785%
2025-11-06	45.8400	45.8400	45.8400	45.8400	-2.468%	1	466	-3.469%
2025-10-24	47.0000	47.0000	47.0000	47.0000	+9.302%	1	465	-5.851%
2025-10-22	43.0000	43.0000	43.0000	43.0000	+6.173%	1	465	+2.907%
2025-10-15	40.5000	40.5000	40.5000	40.5000	+1.402%	12	465	+9.259%
2025-10-13	40.7600	41.3300	39.9400	39.9400	-3.759%	128	477	+10.791%
2025-10-10	40.6200	42.0000	40.6200	41.5000	-5.853%	30	483	+6.627%
2025-10-06	44.0800	44.0800	44.0800	44.0800	+6.013%	5	483	+0.386%
2025-10-02	41.5800	41.5800	41.5800	41.5800	+1.415%	8	488	+6.421%
2025-10-01	41.0000	41.0000	41.0000	41.0000	+7.838%	1	480	+7.927%
2025-09-26	38.0200	38.0200	38.0200	38.0200	-0.627%	25	480	+16.386%
2025-09-25	38.2600	38.2600	38.2600	38.2600	-5.391%	5	480	+15.656%
2025-09-22	40.4400	40.4400	40.4400	40.4400	+3.879%	1	482	+9.421%
2025-09-18	38.9300	38.9300	38.9300	38.9300	+10.377%	1	482	+13.666%
2025-09-17	35.2700	35.2700	35.2700	35.2700	-1.315%	1	482	+25.461%
2025-09-15	35.9500	36.0000	35.2900	35.7400	+5.771%	14	482	+23.811%
2025-09-12	33.8500	33.8500	33.7900	33.7900	+5.825%	2	472	+30.956%
2025-09-08	31.9300	31.9300	31.9300	31.9300	+14.856%	1	472	+38.584%
2025-09-03	27.8000	27.8000	27.8000	27.8000	+6.310%	2	472	+59.173%
2025-09-02	26.6500	26.6500	25.6800	26.1500	-10.045%	4	473	+69.216%
2025-08-29	29.0700	29.0700	29.0700	29.0700	-4.249%	1	472	+52.219%
2025-08-27	30.3600	30.3600	30.3600	30.3600	+7.431%	2	472	+45.751%
2025-08-22	28.2600	28.2600	28.2600	28.2600	+4.127%	1	472	+56.582%
2025-08-21	28.3500	28.4000	27.1400	27.1400	-7.309%	3	472	+63.043%
2025-08-19	29.2500	29.2800	29.2500	29.2800	-8.842%	2	471	+51.127%
2025-08-11	32.1200	32.1200	32.1200	32.1200	+2.065%	1	471	+37.765%
2025-08-08	31.6300	31.7000	31.4700	31.4700	+9.081%	9	472	+40.610%
2025-08-06	28.8500	28.8500	28.8500	28.8500	+9.989%	2	477	+53.380%
2025-08-01	25.6000	26.2500	25.6000	26.2300	-12.567%	13	477	+68.700%
2025-07-31	30.0000	30.0000	30.0000	30.0000	-1.865%	10	476	+47.500%
2025-07-30	30.2700	30.5700	30.2700	30.5700	+1.900%	3	476	+44.750%
2025-07-29	30.0000	30.0000	30.0000	30.0000	0.000%	5	479	+47.500%
2025-07-25	30.0000	30.0000	30.0000	30.0000	+6.876%	6	476	+47.500%
2025-07-22	28.1200	28.1200	27.8300	28.0700	-1.853%	5	476	+57.642%
2025-07-21	29.4400	29.4400	28.6000	28.6000	+1.239%	103	473	+54.720%
2025-07-18	28.2500	28.2500	28.2500	28.2500	-1.120%	6	512	+56.637%
2025-07-17	28.0000	28.5700	28.0000	28.5700	+4.080%	52	512	+54.883%
2025-07-15	27.4500	27.4500	27.4500	27.4500	+5.699%	1	463	+61.202%
2025-07-14	25.9700	25.9700	25.9700	25.9700	-0.650%	1	463	+70.389%
2025-07-08	26.1500	26.2100	26.1400	26.1400	-0.759%	43	463	+69.281%
2025-07-07	26.7500	26.7500	26.3400	26.3400	-2.983%	11	440	+67.995%
2025-07-03	27.1500	27.1500	27.1500	27.1500	+5.519%	80	468	+62.983%
2025-07-02	23.5900	25.8000	23.5900	25.7300	+3.750%	5	468	+71.978%
2025-07-01	24.8000	24.8000	24.8000	24.8000	-6.767%	1	468	+78.427%
2025-06-30	26.1000	26.6000	25.4000	26.6000	+6.827%	4	467	+66.353%
2025-06-27	24.9000	25.2000	24.5000	24.9000	+8.402%	131	468	+77.711%
2025-06-25	24.6000	24.6000	22.9700	22.9700	+1.637%	104	443	+92.643%
2025-06-24	22.0000	22.6000	22.0000	22.6000	+13.000%	8	421	+95.796%
2025-06-23	20.0000	20.0000	20.0000	20.0000	+3.627%	1	422	+121.250%
2025-06-20	20.2000	20.2000	19.3000	19.3000	-6.311%	6	422	+129.275%
2025-06-18	21.0000	21.0000	20.6000	20.6000	-1.483%	4	422	+114.806%
2025-06-17	20.9100	20.9100	20.9100	20.9100	-3.641%	1	422	+111.621%
2025-06-16	21.6000	22.0000	21.6000	21.7000	+5.905%	14	421	+103.917%
2025-06-13	21.0000	21.0000	20.0000	20.4900	-6.009%	8	421	+115.959%
2025-06-12	21.7000	21.8000	21.7000	21.8000	+1.395%	2	419	+102.982%
2025-06-11	21.4500	22.8500	21.4500	21.5000	-4.529%	61	419	+105.814%
2025-06-10	21.8800	22.5200	21.8800	22.5200	+7.238%	6	384	+96.492%
2025-06-06	21.0000	21.0000	21.0000	21.0000	+4.478%	2	381	+110.714%
2025-06-05	20.1000	20.1000	20.1000	20.1000	+0.500%	1	381	+120.149%
2025-06-03	20.0000	20.0000	20.0000	20.0000	+3.627%	1	381	+121.250%
2025-06-02	19.2500	19.3000	19.2500	19.3000	+2.933%	17	381	+129.275%
2025-05-29	19.0000	19.1500	18.7500	18.7500	+2.740%	3	384	+136.000%
2025-05-22	18.4900	18.4900	18.2500	18.2500	+0.275%	2	384	+142.466%
2025-05-21	20.2000	20.2000	18.2000	18.2000	-6.762%	2	383	+143.132%
2025-05-15	20.0500	20.0500	19.5200	19.5200	+4.665%	45	381	+126.691%
2025-05-13	17.8000	18.6500	17.8000	18.6500	+12.689%	47	423	+137.265%
2025-05-12	16.6500	16.8000	16.5500	16.5500	+20.891%	5	412	+167.372%
2025-05-02	13.6900	13.6900	13.6900	13.6900	+3.321%	2	414	+223.229%
2025-05-01	13.3000	13.3000	13.2500	13.2500	+55.334%	2	415	+233.962%
2025-04-23	8.5300	8.5300	8.5300	8.5300	+18.308%	1	415	+418.757%
2025-04-17	7.2100	7.2100	7.2100	7.2100	+3.741%	1	415	+513.731%
2025-04-16	8.3000	8.3000	6.9500	6.9500	-30.500%	4	415	+536.691%
2025-04-14	10.0000	10.0000	10.0000	10.0000	+19.048%	1	415	+342.500%
2025-04-11	8.4000	8.4000	8.4000	8.4000	+24.444%	2	416	+426.786%
2025-04-10	9.0000	9.0000	6.7500	6.7500	-26.068%	52	416	+555.556%
2025-04-09	5.3500	9.1300	5.3500	9.1300	+80.792%	177	380	+384.666%
2025-04-08	5.7000	5.9200	5.0000	5.0500	-16.252%	145	456	+776.238%
2025-04-07	6.0000	6.0300	6.0000	6.0300	-29.059%	2	352	+633.831%
2025-04-03	8.8000	9.2500	8.5000	8.5000	-29.167%	55	353	+420.588%
2025-04-02	12.0000	12.0000	12.0000	12.0000	+5.263%	50	394	+268.750%
2025-03-31	10.8500	11.7000	10.8500	11.4000	-9.163%	24	394	+288.158%
2025-03-28	12.5500	12.5500	12.5500	12.5500	-10.676%	2	396	+252.590%
2025-03-21	13.4000	14.0500	13.4000	14.0500	-5.068%	6	396	+214.947%
2025-03-19	14.8000	14.8000	14.8000	14.8000	+9.630%	1	397	+198.986%
2025-03-18	13.5000	13.5000	13.5000	13.5000	-9.335%	1	397	+227.778%
2025-03-14	14.0100	15.0000	14.0000	14.8900	+4.126%	128	397	+197.179%
2025-03-12	14.3000	14.3000	14.3000	14.3000	-0.694%	1	357	+209.441%
2025-03-10	14.6000	14.6000	14.4000	14.4000	-17.714%	7	356	+207.292%
2025-03-06	20.4800	20.8700	17.5000	17.5000	-12.631%	162	360	+152.857%
2025-03-04	20.0300	20.0300	20.0300	20.0300	+0.150%	1	317	+120.919%
2025-03-03	24.5000	24.5000	20.0000	20.0000	-4.762%	14	317	+121.250%
2025-02-28	21.5000	21.6000	21.0000	21.0000	-8.696%	76	303	+110.714%
2025-02-27	24.2500	24.2500	23.0000	23.0000	-8.549%	2	268	+92.391%
2025-02-25	26.5800	26.5800	25.0000	25.1500	-9.857%	14	267	+75.944%
2025-02-24	28.0000	28.2500	27.9000	27.9000	-10.720%	3	259	+58.602%
2025-02-12	31.2500	31.2500	31.2500	31.2500	+4.028%	3	258	+41.600%
2025-02-07	30.5000	30.5000	30.0400	30.0400	+12.509%	4	258	+47.304%
2025-01-27	26.7000	26.7000	26.7000	26.7000	-6.904%	1	258	+65.730%
2025-01-15	29.0000	29.0000	28.6800	28.6800	+10.308%	12	259	+54.289%
2025-01-14	26.5000	26.5000	26.0000	26.0000	+4.208%	41	247	+70.192%
2025-01-13	24.9500	24.9500	24.9500	24.9500	-7.763%	1	206	+77.355%
2025-01-10	26.7900	27.3000	25.5200	27.0500	+0.185%	16	205	+63.586%
2025-01-02	28.0000	28.9500	27.0000	27.0000	-13.462%	52	201	+63.889%
2024-12-23	31.2000	31.2000	31.2000	31.2000	+1.961%	6	149	+41.827%
2024-12-18	30.6000	30.6000	30.6000	30.6000	-18.725%	1	147	+44.608%
2024-12-16	36.0700	37.6500	36.0700	37.6500	+15.668%	3	148	+17.530%
2024-12-06	32.5500	32.5500	32.5500	32.5500	+2.681%	6	148	+35.945%
2024-12-04	31.5500	31.7000	31.5500	31.7000	+17.407%	14	148	+39.590%
2024-11-25	27.0000	27.0000	27.0000	27.0000	+3.053%	10	142	+63.889%
2024-11-22	26.2000	26.2000	26.2000	26.2000	+2.065%	4	142	+68.893%
2024-11-19	25.6500	25.6700	25.6500	25.6700	+0.667%	3	144	+72.380%
2024-11-15	25.7000	25.7000	25.5000	25.5000	-4.494%	4	144	+73.529%
2024-11-06	27.8500	27.8500	24.9000	26.7000	+2.495%	23	142	+65.730%
2024-10-30	25.5500	26.0500	25.5500	26.0500	+4.200%	4	138	+69.866%
2024-10-25	25.4500	25.6600	25.0000	25.0000	+7.991%	42	135	+77.000%
2024-10-24	23.1500	23.1500	23.1500	23.1500	-1.068%	2	114	+91.145%
2024-10-17	23.3500	23.4000	23.3500	23.4000	+6.122%	2	113	+89.103%
2024-10-07	22.3000	22.3000	22.0500	22.0500	-6.962%	100	112	+100.680%
2024-09-26	23.4000	23.7000	23.4000	23.7000	+21.914%	2	12	+86.709%
2024-09-17	19.8500	19.8500	19.4400	19.4400	0.000%	11	11	+127.623%