Dark

TQQQ20270115C79
TQQQ Jan 15 2027 79.00 Call (TQQQ270115C00079000)
option OPRA

Inactive

Nov 19, 2025

37.90-5.955%(-2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-19	37.9000	37.9000	37.9000	37.9000	-5.955%	1	173	0.000%
2025-11-17	40.3000	40.3000	40.3000	40.3000	-0.861%	1	174	-5.955%
2025-11-07	39.7800	40.6500	39.7800	40.6500	-7.192%	4	175	-6.765%
2025-11-06	43.8000	43.8000	43.8000	43.8000	-9.223%	1	173	-13.470%
2025-11-04	49.5000	49.5000	48.2500	48.2500	-8.894%	2	174	-21.451%
2025-11-03	52.9600	52.9600	52.9600	52.9600	+4.975%	1	174	-28.437%
2025-10-30	50.4500	50.4500	50.4500	50.4500	-4.087%	1	174	-24.876%
2025-10-29	54.3100	54.9000	52.6000	52.6000	-0.360%	8	175	-27.947%
2025-10-28	51.3500	52.7900	51.3500	52.7900	+4.992%	3	181	-28.206%
2025-10-27	48.3000	50.2800	48.3000	50.2800	+10.433%	8	185	-24.622%
2025-10-24	44.7500	45.5300	44.7500	45.5300	+10.242%	2	185	-16.758%
2025-10-22	42.7500	42.7500	41.3000	41.3000	+4.083%	2	185	-8.232%
2025-10-17	38.4500	39.6800	38.4500	39.6800	+0.967%	4	184	-4.486%
2025-10-13	39.8500	40.0500	38.9000	39.3000	+5.221%	4	185	-3.562%
2025-10-10	42.1500	42.1500	37.3500	37.3500	-15.306%	6	184	+1.473%
2025-10-09	43.8500	44.1000	43.8500	44.1000	+5.000%	2	185	-14.059%
2025-10-03	42.0000	42.0000	42.0000	42.0000	+1.942%	1	184	-9.762%
2025-10-02	41.2000	41.2000	41.2000	41.2000	+6.186%	1	184	-8.010%
2025-09-29	38.8000	38.8000	38.8000	38.8000	+4.723%	1	184	-2.320%
2025-09-25	36.1200	37.0500	36.1200	37.0500	-6.980%	3	184	+2.294%
2025-09-23	39.8300	39.8300	39.8300	39.8300	-1.776%	2	183	-4.846%
2025-09-22	40.3500	40.5500	39.9500	40.5500	+5.052%	36	182	-6.535%
2025-09-19	37.6500	38.6000	37.6500	38.6000	+4.324%	4	187	-1.813%
2025-09-18	36.9500	37.0000	36.9500	37.0000	+8.409%	7	189	+2.432%
2025-09-17	34.3000	34.3000	34.1300	34.1300	-3.994%	5	189	+11.046%
2025-09-16	35.6500	35.6500	35.0500	35.5500	+0.851%	6	186	+6.610%
2025-09-15	34.7300	35.2500	34.7300	35.2500	+7.470%	5	190	+7.518%
2025-09-12	32.8000	32.8000	32.7600	32.8000	+1.110%	4	190	+15.549%
2025-09-11	31.6800	32.4400	31.6800	32.4400	+4.645%	2	190	+16.831%
2025-09-10	31.2300	31.2300	31.0000	31.0000	+1.307%	11	191	+22.258%
2025-09-08	31.1000	31.1000	30.6000	30.6000	+5.336%	12	190	+23.856%
2025-09-05	29.0000	29.0500	29.0000	29.0500	+10.667%	2	190	+30.465%
2025-09-02	24.9000	26.2500	24.9000	26.2500	-10.866%	2	189	+44.381%
2025-08-29	29.4500	29.4500	29.4500	29.4500	+2.613%	1	187	+28.693%
2025-08-22	28.6000	28.7000	28.6000	28.7000	+9.084%	3	187	+32.056%
2025-08-21	26.3100	26.3100	26.3100	26.3100	-3.978%	1	187	+44.052%
2025-08-20	25.5500	27.5000	25.1200	27.4000	-3.860%	10	186	+38.321%
2025-08-19	30.2000	30.5200	28.5000	28.5000	-7.797%	25	186	+32.982%
2025-08-18	30.9100	30.9100	30.9100	30.9100	-1.246%	1	208	+22.614%
2025-08-15	31.5500	31.7400	31.3000	31.3000	-3.988%	12	208	+21.086%
2025-08-13	32.6000	32.6000	32.6000	32.6000	+1.023%	5	207	+16.258%
2025-08-12	31.4000	32.2700	31.4000	32.2700	+6.502%	13	212	+17.447%
2025-08-11	30.3000	30.3000	30.3000	30.3000	-1.077%	1	210	+25.083%
2025-08-08	30.1500	30.7000	29.9000	30.6300	+8.042%	13	210	+23.735%
2025-08-07	29.1000	29.1000	27.9200	28.3500	-0.176%	4	203	+33.686%
2025-08-06	28.4000	28.4000	28.4000	28.4000	+2.158%	2	201	+33.451%
2025-08-05	27.8000	27.8000	27.8000	27.8000	+2.018%	1	201	+36.331%
2025-08-04	27.2500	27.2500	27.2500	27.2500	+11.270%	2	200	+39.083%
2025-08-01	24.9000	24.9000	24.0500	24.4900	-17.039%	5	200	+54.757%
2025-07-31	29.7500	29.7500	29.5200	29.5200	+3.217%	2	199	+28.388%
2025-07-30	28.6000	28.6000	28.6000	28.6000	-1.072%	1	199	+32.517%
2025-07-25	28.9100	28.9100	28.9100	28.9100	+2.700%	1	198	+31.097%
2025-07-24	28.1500	28.1500	28.1500	28.1500	+1.259%	1	197	+34.636%
2025-07-23	27.8000	27.8000	27.8000	27.8000	-2.627%	1	196	+36.331%
2025-07-21	28.5500	28.5500	28.5500	28.5500	+2.513%	3	195	+32.750%
2025-07-17	27.5000	27.9500	26.6400	27.8500	+9.002%	22	195	+36.086%
2025-07-16	25.4100	25.7200	25.4100	25.5500	-3.512%	13	198	+48.337%
2025-07-15	26.6500	27.0600	26.2000	26.4800	+3.438%	16	206	+43.127%
2025-07-10	25.6000	25.6000	25.6000	25.6000	-2.846%	58	203	+48.047%
2025-07-09	26.3500	26.3500	26.3500	26.3500	+4.274%	2	252	+43.833%
2025-07-08	25.1200	25.6500	25.1000	25.2700	+1.283%	4	254	+49.980%
2025-07-07	25.7500	25.8300	24.6000	24.9500	-3.928%	10	253	+51.904%
2025-07-03	25.0000	27.1500	25.0000	25.9700	+4.088%	21	250	+45.938%
2025-07-02	24.7000	24.9500	24.4500	24.9500	+3.527%	5	250	+51.904%
2025-07-01	23.7000	24.3000	23.7000	24.1000	-4.327%	19	248	+57.261%
2025-06-30	24.7500	25.1900	24.1200	25.1900	+6.063%	22	249	+50.457%
2025-06-27	23.7500	23.7500	23.7500	23.7500	+2.814%	1	233	+59.579%
2025-06-26	23.2500	23.2500	23.1000	23.1000	+3.587%	3	233	+64.069%
2025-06-25	23.0000	23.0000	22.3000	22.3000	-0.224%	3	235	+69.955%
2025-06-24	22.3500	22.3500	22.3500	22.3500	+23.344%	45	235	+69.575%
2025-06-20	20.3000	20.3000	18.1200	18.1200	-2.054%	64	235	+109.161%
2025-06-18	18.5000	18.5000	18.5000	18.5000	-3.344%	20	226	+104.865%
2025-06-13	19.6500	20.1500	19.1400	19.1400	-8.465%	60	226	+98.015%
2025-06-12	20.9100	20.9100	20.9100	20.9100	+0.288%	2	256	+81.253%
2025-06-10	20.6500	20.8500	20.6500	20.8500	+1.707%	2	254	+81.775%
2025-06-09	20.5000	20.5000	20.5000	20.5000	+0.343%	1	252	+84.878%
2025-06-06	20.3000	20.4300	20.3000	20.4300	+1.390%	22	251	+85.512%
2025-06-05	20.1500	20.1500	20.1500	20.1500	+0.700%	6	241	+88.089%
2025-06-04	19.9000	20.0400	19.9000	20.0100	+10.552%	66	247	+89.405%
2025-06-03	18.1000	18.1000	18.1000	18.1000	-2.688%	6	182	+109.392%
2025-06-02	18.6000	18.6000	18.6000	18.6000	+5.983%	1	176	+103.763%
2025-05-30	17.5000	17.7500	17.5000	17.5500	-1.404%	16	176	+115.954%
2025-05-29	17.8000	17.8000	17.8000	17.8000	-4.301%	1	171	+112.921%
2025-05-28	18.6000	18.6000	18.6000	18.6000	+0.541%	1	170	+103.763%
2025-05-27	18.5000	18.5000	18.5000	18.5000	+4.520%	1	169	+104.865%
2025-05-21	19.3000	19.4200	17.7000	17.7000	-1.557%	20	169	+114.124%
2025-05-14	17.9800	17.9800	17.9800	17.9800	-0.388%	37	159	+110.790%
2025-05-13	17.3500	18.0500	17.3500	18.0500	+50.417%	3	139	+109.972%
2025-05-06	11.9500	12.0000	11.9500	12.0000	-11.765%	10	136	+215.833%
2025-05-02	13.6500	13.6500	13.4000	13.6000	+7.937%	68	136	+178.676%
2025-05-01	12.4500	12.6500	12.2500	12.6000	+34.043%	21	137	+200.794%
2025-04-24	9.3500	9.4000	9.3500	9.4000	+46.875%	4	143	+303.191%
2025-04-22	6.4000	6.4000	6.4000	6.4000	+19.626%	1	145	+492.188%
2025-04-21	5.3500	5.3500	5.3500	5.3500	-25.175%	2	145	+608.411%
2025-04-17	7.1500	7.1500	7.1500	7.1500	-18.005%	9	152	+430.070%
2025-04-15	8.7000	9.0500	8.3500	8.7200	+2.227%	180	152	+334.633%
2025-04-09	8.6000	8.8500	8.3000	8.5300	+43.603%	4	242	+344.314%
2025-04-07	3.8500	6.3000	3.8500	5.9400	+3.846%	28	244	+538.047%
2025-04-04	6.9500	6.9500	4.9600	5.7200	-28.050%	332	243	+562.587%
2025-04-03	8.9500	9.2600	7.9500	7.9500	-32.340%	5	171	+376.730%
2025-04-02	11.8000	11.8000	11.7500	11.7500	+14.300%	2	171	+222.553%
2025-03-31	8.2400	10.2800	8.2400	10.2800	-11.226%	34	171	+268.677%
2025-03-28	13.1200	13.1200	11.5800	11.5800	-30.072%	62	191	+227.288%
2025-03-25	16.8000	16.8800	16.5600	16.5600	+1.408%	11	220	+128.865%
2025-03-24	16.3300	16.3300	16.3300	16.3300	+25.134%	1	227	+132.088%
2025-03-18	13.0000	13.2400	13.0000	13.0500	-13.289%	102	226	+190.421%
2025-03-17	15.0500	15.0500	15.0500	15.0500	+6.738%	100	290	+151.827%
2025-03-14	14.4700	14.4700	14.1000	14.1000	+17.500%	132	290	+168.794%
2025-03-13	12.7000	12.7000	11.9500	12.0000	-13.357%	25	202	+215.833%
2025-03-10	14.4000	14.8200	13.5500	13.8500	-21.038%	9	202	+173.646%
2025-03-07	15.5500	17.5400	15.5500	17.5400	+2.753%	18	202	+116.078%
2025-03-06	17.9500	17.9500	17.0700	17.0700	-6.466%	6	198	+122.027%
2025-03-05	18.2500	18.2500	18.2500	18.2500	-13.671%	1	198	+107.671%
2025-03-03	25.0000	25.0000	21.1400	21.1400	+2.871%	2	197	+79.281%
2025-02-28	20.0400	20.5500	20.0400	20.5500	-14.730%	28	197	+84.428%
2025-02-27	26.1300	26.1300	23.0500	24.1000	-6.408%	18	197	+57.261%
2025-02-26	25.5000	25.7500	25.4000	25.7500	+6.405%	13	196	+47.184%
2025-02-25	25.5100	25.5100	24.2000	24.2000	-9.634%	9	185	+56.612%
2025-02-24	27.9500	27.9500	26.4500	26.7800	-7.846%	55	181	+41.524%
2025-02-21	29.2200	29.2300	28.4200	29.0600	-9.188%	40	157	+30.420%
2025-02-13	32.0000	32.0000	32.0000	32.0000	+4.918%	1	188	+18.438%
2025-02-10	30.5000	30.5000	30.5000	30.5000	+0.826%	1	188	+24.262%
2025-02-06	30.2500	30.2500	30.2500	30.2500	+7.843%	1	188	+25.289%
2025-02-05	28.0500	28.0500	28.0500	28.0500	+0.899%	1	189	+35.116%
2025-02-03	26.1000	27.8000	25.4000	27.8000	-0.358%	4	190	+36.331%
2025-01-29	27.9000	27.9000	27.9000	27.9000	-0.357%	3	188	+35.842%
2025-01-28	26.8500	28.4000	26.8500	28.0000	+12.000%	7	191	+35.357%
2025-01-27	27.0000	27.0000	25.0000	25.0000	-15.966%	31	190	+51.600%
2025-01-21	29.7500	29.7500	29.7500	29.7500	+7.790%	1	163	+27.395%
2025-01-15	27.6000	27.6000	27.6000	27.6000	+17.949%	2	163	+37.319%
2025-01-13	23.4000	23.4000	23.4000	23.4000	-3.106%	1	161	+61.966%
2025-01-10	24.1500	24.1500	24.1500	24.1500	-10.556%	4	160	+56.936%
2025-01-02	27.0000	27.0000	27.0000	27.0000	0.000%	1	158	+40.370%
2024-12-31	27.0000	27.3200	27.0000	27.0000	-19.451%	23	176	+40.370%
2024-12-26	33.3000	33.5300	33.3000	33.5200	-0.416%	11	176	+13.067%
2024-12-24	33.6600	33.6600	33.6600	33.6600	+8.058%	1	181	+12.597%
2024-12-23	30.5500	31.4000	30.5500	31.1500	+3.833%	5	181	+21.669%
2024-12-20	27.5000	31.8700	26.5900	30.0000	-19.181%	8	182	+26.333%
2024-12-17	36.4000	37.1200	36.4000	37.1200	+11.976%	2	187	+2.101%
2024-12-11	33.1500	33.1500	33.1500	33.1500	+6.046%	50	187	+14.329%
2024-12-09	31.0000	31.2600	31.0000	31.2600	-1.013%	2	187	+21.241%
2024-12-06	31.5800	31.5800	31.5800	31.5800	+2.532%	100	187	+20.013%
2024-12-04	30.3800	30.9000	30.3800	30.8000	+18.462%	54	162	+23.052%
2024-11-29	25.9800	26.3500	25.9500	26.0000	+8.333%	10	163	+45.769%
2024-11-27	24.0500	24.0500	24.0000	24.0000	-7.869%	2	163	+57.917%
2024-11-26	25.9000	26.0500	25.9000	26.0500	+3.992%	2	163	+45.489%
2024-11-25	25.0500	25.0500	25.0500	25.0500	-0.910%	1	163	+51.297%
2024-11-22	25.2800	25.2800	25.2800	25.2800	+11.611%	100	163	+49.921%
2024-11-20	22.6500	22.6500	22.6500	22.6500	-8.853%	1	163	+67.329%
2024-11-19	24.8500	24.8500	24.8500	24.8500	+6.242%	1	163	+52.515%
2024-11-18	23.3900	23.3900	23.3900	23.3900	-18.643%	1	162	+62.035%
2024-11-11	28.9500	28.9500	28.7500	28.7500	+8.696%	2	161	+31.826%
2024-11-06	26.3200	26.4500	26.3200	26.4500	+18.080%	12	161	+43.289%
2024-10-24	22.4000	22.4000	22.4000	22.4000	+1.495%	2	159	+69.196%
2024-10-16	22.0700	22.0700	22.0700	22.0700	-8.233%	3	158	+71.726%
2024-10-10	24.1500	24.2100	23.8500	24.0500	+9.868%	60	155	+57.588%
2024-09-26	23.2300	23.2300	21.7400	21.8900	+5.749%	130	195	+73.138%
2024-09-19	19.1000	20.8500	19.1000	20.7000	+13.861%	22	65	+83.092%
2024-09-16	16.3800	18.7500	16.3800	18.1800	0.000%	44	43	+108.471%