Dark

TQQQ20270115C78
TQQQ Jan 15 2027 78.00 Call (TQQQ270115C00078000)
option OPRA

Inactive

Nov 7, 2025

38.84-20.016%(-9.72)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-07	40.0000	40.0000	38.8400	38.8400	-20.016%	8	397	0.000%
2025-11-05	48.5600	48.5600	48.5600	48.5600	-7.187%	1	399	-20.016%
2025-10-31	52.3200	52.3200	52.3200	52.3200	-0.909%	1	399	-25.765%
2025-10-30	52.8000	52.8000	52.8000	52.8000	-4.486%	10	400	-26.439%
2025-10-29	55.2800	55.2800	55.2800	55.2800	+3.327%	1	410	-29.740%
2025-10-28	53.5000	53.5000	53.5000	53.5000	+20.225%	3	410	-27.402%
2025-10-21	44.5000	44.5000	44.5000	44.5000	-0.269%	1	413	-12.719%
2025-10-20	44.6200	44.6200	44.6200	44.6200	+3.767%	1	413	-12.954%
2025-10-15	41.9600	43.0000	41.9600	43.0000	+9.304%	4	412	-9.674%
2025-10-13	39.7800	40.4300	39.3400	39.3400	+1.523%	216	412	-1.271%
2025-10-10	39.9300	39.9300	38.7500	38.7500	-12.072%	12	386	+0.232%
2025-10-08	43.3100	44.0700	43.3100	44.0700	+3.088%	3	386	-11.867%
2025-10-03	42.7500	42.7500	42.7500	42.7500	+0.849%	1	384	-9.146%
2025-10-02	41.4000	42.3900	41.4000	42.3900	+14.568%	19	385	-8.375%
2025-09-26	37.0000	37.0000	37.0000	37.0000	+0.598%	1	386	+4.973%
2025-09-25	36.7800	36.7800	36.7800	36.7800	-9.005%	1	386	+5.601%
2025-09-23	40.7700	40.7700	40.4200	40.4200	-1.535%	11	385	-3.909%
2025-09-22	40.8600	41.0500	40.8600	41.0500	+5.256%	4	376	-5.384%
2025-09-19	38.2000	39.0000	38.2000	39.0000	+13.043%	3	376	-0.410%
2025-09-17	34.5000	34.5000	34.5000	34.5000	-3.361%	1	377	+12.580%
2025-09-16	35.7000	35.7000	35.7000	35.7000	+0.677%	1	377	+8.796%
2025-09-15	34.0000	35.4600	34.0000	35.4600	+8.275%	17	377	+9.532%
2025-09-11	32.7500	32.7500	32.7500	32.7500	+0.553%	1	391	+18.595%
2025-09-10	32.3500	32.5700	32.3500	32.5700	+9.663%	3	392	+19.251%
2025-09-04	29.1000	29.7000	29.1000	29.7000	+13.143%	2	392	+30.774%
2025-09-02	26.2500	26.2500	26.2500	26.2500	-10.195%	1	392	+47.962%
2025-08-26	29.1000	29.2300	29.1000	29.2300	-2.890%	4	392	+32.877%
2025-08-22	29.9800	30.1000	29.9800	30.1000	+13.585%	3	389	+29.037%
2025-08-21	26.5000	26.5000	26.5000	26.5000	-9.556%	1	387	+46.566%
2025-08-19	29.8500	30.1500	28.8500	29.3000	-8.438%	4	387	+32.560%
2025-08-18	32.0000	32.0000	32.0000	32.0000	-4.478%	1	386	+21.375%
2025-08-14	33.1700	33.5000	33.1700	33.5000	+3.747%	2	385	+15.940%
2025-08-12	32.2900	32.2900	32.2900	32.2900	+3.994%	5	385	+20.285%
2025-08-08	30.8500	31.3000	30.8500	31.0500	+13.736%	9	390	+25.089%
2025-08-05	28.8000	28.8000	27.3000	27.3000	+10.931%	2	386	+42.271%
2025-08-01	25.4000	25.4000	24.6100	24.6100	-12.575%	3	386	+57.822%
2025-07-31	28.1500	28.1500	28.1500	28.1500	-6.229%	13	387	+37.975%
2025-07-30	29.7200	30.0200	29.7200	30.0200	+2.005%	3	400	+29.380%
2025-07-29	30.3500	30.3500	29.4300	29.4300	+1.134%	3	397	+31.974%
2025-07-25	28.6800	29.1000	28.6800	29.1000	-0.513%	151	398	+33.471%
2025-07-24	28.9000	29.2500	28.9000	29.2500	+1.246%	2	398	+32.786%
2025-07-21	29.1500	29.1500	28.8900	28.8900	+3.548%	13	398	+34.441%
2025-07-18	27.5800	27.9000	27.5800	27.9000	-0.994%	64	398	+39.211%
2025-07-17	27.5000	28.3200	27.5000	28.1800	+6.460%	42	432	+37.828%
2025-07-16	26.6000	26.7100	26.4700	26.4700	-1.599%	30	426	+46.732%
2025-07-15	27.0000	27.0000	26.9000	26.9000	+3.144%	2	417	+44.387%
2025-07-08	26.0500	26.0800	25.6500	26.0800	-5.336%	9	418	+48.926%
2025-07-03	26.5100	27.5500	26.5100	27.5500	+6.783%	6	413	+40.980%
2025-06-30	25.1600	25.8000	25.0000	25.8000	+5.738%	26	413	+50.543%
2025-06-27	24.7500	24.7500	23.8000	24.4000	-0.408%	29	416	+59.180%
2025-06-26	23.4400	24.5000	23.3600	24.5000	+8.889%	17	399	+58.531%
2025-06-25	23.4000	23.5000	21.9100	22.5000	-5.063%	197	395	+72.622%
2025-06-24	21.8000	23.7000	21.6200	23.7000	+25.397%	14	332	+63.882%
2025-06-20	18.9000	18.9000	18.9000	18.9000	-5.263%	2	331	+105.503%
2025-06-17	19.9500	19.9500	19.9500	19.9500	-5.674%	1	331	+94.687%
2025-06-12	21.1500	21.1500	21.1500	21.1500	+0.858%	1	330	+83.641%
2025-06-10	20.8700	20.9700	20.8700	20.9700	+2.744%	2	331	+85.217%
2025-06-05	20.4100	20.4100	20.4100	20.4100	-0.147%	3	330	+90.299%
2025-06-04	20.4400	20.4400	20.4400	20.4400	-2.667%	45	327	+90.020%
2025-06-03	19.2700	21.0000	19.2700	21.0000	+19.318%	2	348	+84.952%
2025-06-02	17.6000	17.6000	17.6000	17.6000	-2.493%	1	346	+120.682%
2025-05-30	17.8000	18.0500	17.1000	18.0500	-0.276%	6	347	+115.180%
2025-05-29	18.6700	18.6700	18.1000	18.1000	-3.826%	4	348	+114.586%
2025-05-27	17.6500	18.9000	17.6500	18.8200	+11.691%	13	347	+106.376%
2025-05-23	16.4000	16.8500	15.7500	16.8500	-7.418%	12	342	+130.504%
2025-05-22	17.7100	18.2300	17.7100	18.2000	-3.958%	6	342	+113.407%
2025-05-15	19.6500	19.6500	18.9500	18.9500	+5.866%	46	344	+104.960%
2025-05-13	17.5200	17.9000	17.5200	17.9000	+34.789%	2	319	+116.983%
2025-05-09	13.2600	13.2800	13.2600	13.2800	-5.143%	122	319	+192.470%
2025-05-08	14.0000	14.0000	14.0000	14.0000	+5.660%	1	258	+177.429%
2025-05-05	12.9000	13.2500	12.7000	13.2500	-3.285%	13	257	+193.132%
2025-05-02	13.7000	13.7000	13.7000	13.7000	+5.385%	4	254	+183.504%
2025-05-01	12.6000	13.0000	12.4700	13.0000	+18.721%	5	252	+198.769%
2025-04-30	10.9500	10.9500	10.9500	10.9500	-1.882%	1	252	+254.703%
2025-04-29	10.8500	11.3400	10.8500	11.1600	+5.782%	16	251	+248.029%
2025-04-25	10.1500	10.5500	10.1500	10.5500	+5.500%	10	253	+268.152%
2025-04-24	8.7500	10.0000	8.7500	10.0000	+23.457%	16	249	+288.400%
2025-04-23	9.0500	9.4500	8.1000	8.1000	+17.391%	15	235	+379.506%
2025-04-22	7.3000	7.5000	6.8000	6.9000	+20.000%	5	231	+462.899%
2025-04-21	6.3700	6.4200	5.7500	5.7500	-21.448%	11	231	+575.478%
2025-04-17	7.2200	7.3200	7.0000	7.3200	-6.989%	47	234	+430.601%
2025-04-16	7.7200	7.8700	7.7200	7.8700	-14.919%	8	234	+393.520%
2025-04-14	9.4000	9.4000	9.2500	9.2500	+8.824%	7	240	+319.892%
2025-04-11	7.9900	8.5000	7.9900	8.5000	+7.459%	24	239	+356.941%
2025-04-10	7.0000	7.9600	7.0000	7.9100	-18.031%	26	245	+391.024%
2025-04-09	5.5700	9.6500	5.5700	9.6500	+66.379%	244	242	+302.487%
2025-04-08	5.9200	5.9200	5.8000	5.8000	+7.407%	42	302	+569.655%
2025-04-07	4.0000	5.4000	4.0000	5.4000	-13.183%	11	272	+619.259%
2025-04-04	7.5000	7.5000	5.5100	6.2200	-24.146%	62	281	+524.437%
2025-04-03	9.4700	9.5100	8.2000	8.2000	-35.887%	39	308	+373.659%
2025-04-02	12.3000	12.7900	12.3000	12.7900	+15.747%	4	278	+203.675%
2025-03-31	11.0500	11.0500	11.0500	11.0500	-30.063%	1	274	+251.493%
2025-03-26	15.8000	15.8000	15.8000	15.8000	-3.541%	1	274	+145.823%
2025-03-24	16.3800	16.3800	16.3800	16.3800	+24.848%	2	273	+137.118%
2025-03-21	13.1200	13.1200	13.1200	13.1200	-13.113%	2	274	+196.037%
2025-03-19	14.2400	15.1000	14.2400	15.1000	+9.183%	2	275	+157.219%
2025-03-18	13.8300	13.8300	13.8300	13.8300	-6.364%	1	274	+180.839%
2025-03-14	14.3400	14.7700	14.3400	14.7700	+13.354%	4	273	+162.965%
2025-03-13	13.6200	13.6200	12.8400	13.0300	-12.550%	214	127	+198.081%
2025-03-12	13.8600	14.9000	13.8600	14.9000	+9.720%	37	127	+160.671%
2025-03-11	13.0500	13.5800	13.0500	13.5800	+0.967%	26	90	+186.009%
2025-03-10	14.1500	14.5500	13.4500	13.4500	-22.790%	5	64	+188.773%
2025-03-06	17.4200	17.4200	17.4200	17.4200	-17.048%	1	64	+122.962%
2025-03-05	18.5000	21.0000	18.3500	21.0000	+6.979%	43	64	+84.952%
2025-03-04	19.6300	19.6300	19.6300	19.6300	-11.775%	1	62	+97.860%
2025-02-28	22.2500	22.2500	22.2500	22.2500	+8.537%	2	61	+74.562%
2025-02-27	24.8100	24.8100	20.5000	20.5000	-19.450%	6	60	+89.463%
2025-02-26	25.4500	25.4500	25.4500	25.4500	+0.513%	5	60	+52.613%
2025-02-25	24.1000	25.3300	23.9200	25.3200	-5.944%	75	109	+53.397%
2025-02-24	27.3400	28.2000	26.7800	26.9200	-8.993%	17	109	+44.279%
2025-02-21	33.0000	33.0000	29.2000	29.5800	-15.122%	102	94	+31.305%
2025-02-19	34.8500	34.8500	34.8500	34.8500	+1.044%	1	47	+11.449%
2025-02-18	34.5300	34.6000	34.0800	34.4900	+3.854%	39	47	+12.612%
2025-02-14	32.8700	33.2600	32.8700	33.2100	+1.871%	54	111	+16.953%
2025-02-13	32.0200	33.0000	31.8100	32.6000	+7.591%	35	78	+19.141%
2025-02-12	30.1400	30.3200	30.0300	30.3000	-0.591%	32	78	+28.185%
2025-02-10	30.4800	30.4800	30.4800	30.4800	+10.836%	1	47	+27.428%
2025-02-03	26.2700	27.5000	26.2700	27.5000	-5.172%	3	47	+41.236%
2025-01-30	29.0000	29.0000	29.0000	29.0000	+10.687%	1	47	+33.931%
2025-01-27	26.0000	26.2100	24.8000	26.2000	-14.098%	11	47	+48.244%
2025-01-21	30.5000	30.5000	30.5000	30.5000	+5.136%	1	46	+27.344%
2025-01-17	29.0100	29.0100	29.0100	29.0100	+3.055%	10	46	+33.885%
2025-01-15	28.1500	28.1500	28.1500	28.1500	+7.116%	4	46	+37.975%
2025-01-14	26.2800	26.2800	26.2800	26.2800	-1.017%	4	50	+47.793%
2025-01-10	25.9600	26.5500	25.9600	26.5500	-21.797%	18	46	+46.290%
2025-01-06	33.9500	33.9500	33.9500	33.9500	+19.542%	1	41	+14.404%
2025-01-02	28.4000	28.4000	28.4000	28.4000	+5.341%	1	41	+36.761%
2024-12-31	26.9600	26.9600	26.9600	26.9600	-9.042%	1	41	+44.065%
2024-12-27	29.6400	29.6400	29.6400	29.6400	-10.723%	2	41	+31.039%
2024-12-24	33.2000	33.2000	33.2000	33.2000	+5.230%	20	55	+16.988%
2024-12-23	31.8500	31.8500	31.5500	31.5500	+8.233%	12	55	+23.106%
2024-12-20	29.1500	29.1500	29.1500	29.1500	-9.752%	1	51	+33.242%
2024-12-06	32.3000	32.3000	32.3000	32.3000	+5.246%	10	51	+20.248%
2024-12-05	31.3500	32.0000	30.0000	30.6900	-1.792%	12	46	+26.556%
2024-12-04	31.1000	31.2500	31.1000	31.2500	+19.366%	24	48	+24.288%
2024-11-29	26.4500	26.4500	26.1800	26.1800	+4.720%	4	44	+48.358%
2024-11-27	25.0000	25.0000	24.2000	25.0000	-6.191%	27	44	+55.360%
2024-11-26	26.6500	26.6500	26.6500	26.6500	+1.912%	1	44	+45.741%
2024-11-25	26.1500	26.1500	26.1500	26.1500	+5.274%	1	44	+48.528%
2024-11-22	24.8400	24.8400	24.8400	24.8400	-15.939%	2	44	+56.361%
2024-11-07	29.2000	30.0000	29.2000	29.5500	+21.505%	5	44	+31.438%
2024-10-28	24.7600	24.7600	24.3200	24.3200	-1.538%	2	43	+59.704%
2024-10-25	24.7000	24.7000	24.7000	24.7000	-1.160%	4	42	+57.247%
2024-10-14	24.9900	24.9900	24.9900	24.9900	+18.156%	2	40	+55.422%
2024-10-08	21.1500	21.1500	21.1500	21.1500	+2.174%	1	40	+83.641%
2024-10-02	20.7200	20.9200	20.7000	20.7000	-5.695%	43	39	+87.633%
2024-09-30	22.0000	22.0000	21.8000	21.9500	-0.454%	3	6	+76.948%
2024-09-19	22.0500	22.0500	22.0500	22.0500	+15.084%	1	4	+76.145%
2024-09-17	19.1600	19.1600	19.1600	19.1600	0.000%	4	4	+102.714%