Dark

TQQQ20270115C81
TQQQ Jan 15 2027 81.00 Call (TQQQ270115C00081000)
option OPRA

Inactive

Nov 14, 2025

41.91+0.697%(+0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	41.9100	41.9100	41.9100	41.9100	+0.697%	1	1,770	0.000%
2025-11-13	41.6200	41.6200	41.6200	41.6200	-10.011%	1	1,770	+0.697%
2025-11-12	45.7600	46.2500	45.7600	46.2500	+21.391%	4	1,770	-9.384%
2025-11-07	38.1000	38.1000	38.1000	38.1000	-14.151%	2	1,770	+10.000%
2025-11-06	43.5000	44.3800	43.5000	44.3800	-6.134%	5	1,772	-5.566%
2025-11-04	47.2800	47.2800	47.2800	47.2800	-11.295%	2	1,776	-11.358%
2025-10-29	53.2100	53.3000	53.2100	53.3000	+11.623%	2	1,776	-21.370%
2025-10-27	47.7500	47.7500	47.7500	47.7500	+22.373%	1	1,777	-12.230%
2025-10-15	39.0200	39.0200	39.0200	39.0200	+2.549%	1	1,777	+7.406%
2025-10-14	38.0500	38.0500	38.0500	38.0500	-2.884%	1	1,778	+10.145%
2025-10-13	38.4500	39.1800	38.4500	39.1800	-8.244%	5	1,778	+6.968%
2025-10-09	42.7000	42.7000	42.7000	42.7000	+0.471%	1	1,779	-1.850%
2025-10-08	42.5000	42.5000	42.5000	42.5000	+5.328%	1	1,779	-1.388%
2025-10-07	40.3500	40.3500	40.3500	40.3500	-0.982%	1	1,780	+3.866%
2025-10-03	40.7500	40.7500	40.7500	40.7500	+0.394%	1	1,780	+2.847%
2025-10-02	39.6500	40.6000	39.6500	40.5900	+12.594%	1,011	1,780	+3.252%
2025-09-25	36.0500	36.0500	36.0500	36.0500	-7.682%	2	1,818	+16.255%
2025-09-22	38.4200	39.0500	38.4200	39.0500	+4.272%	2	1,819	+7.324%
2025-09-19	36.6200	37.4500	36.6200	37.4500	+17.031%	2	1,819	+11.909%
2025-09-17	33.1000	33.1000	32.0000	32.0000	-5.799%	4	1,820	+30.969%
2025-09-16	33.9700	33.9700	33.9700	33.9700	+0.652%	2	1,821	+23.374%
2025-09-15	33.2000	33.7500	33.2000	33.7500	+7.484%	21	1,819	+24.178%
2025-09-12	31.4000	31.4000	31.4000	31.4000	+5.617%	1	1,833	+33.471%
2025-09-09	29.7300	29.7300	29.7300	29.7300	+13.560%	1	1,834	+40.969%
2025-09-04	26.1800	26.1800	26.1800	26.1800	-2.021%	3	1,835	+60.084%
2025-09-03	26.7200	26.7200	26.7200	26.7200	-9.424%	1	1,832	+56.849%
2025-08-28	28.5000	29.5000	28.5000	29.5000	+4.240%	12	1,832	+42.068%
2025-08-27	28.0000	28.3000	28.0000	28.3000	+1.434%	9	1,832	+48.092%
2025-08-26	27.5000	27.9000	27.5000	27.9000	+0.432%	2	1,832	+50.215%
2025-08-25	27.8000	27.8000	27.7800	27.7800	-1.489%	10	1,831	+50.864%
2025-08-22	27.7000	28.2000	27.7000	28.2000	+9.728%	8	1,826	+48.617%
2025-08-21	25.8000	25.8000	25.7000	25.7000	+0.391%	3	1,830	+63.074%
2025-08-20	25.0000	26.1500	23.8000	25.6000	-8.571%	25	1,829	+63.711%
2025-08-19	28.0000	28.0000	28.0000	28.0000	-11.476%	1	1,834	+49.679%
2025-08-14	31.2500	31.6300	31.2400	31.6300	+0.063%	8	1,833	+32.501%
2025-08-13	31.6100	31.6100	31.6100	31.6100	+4.392%	1	1,827	+32.585%
2025-08-12	30.2800	30.2800	30.2800	30.2800	+0.099%	1	1,828	+38.408%
2025-08-11	29.6000	30.2500	29.6000	30.2500	+8.036%	2	1,828	+38.545%
2025-08-07	28.0000	28.0000	28.0000	28.0000	+9.804%	6	1,829	+49.679%
2025-08-05	25.5000	25.5000	25.5000	25.5000	-3.409%	1	1,835	+64.353%
2025-08-04	26.2700	26.4000	26.0000	26.4000	+13.305%	3	1,835	+58.750%
2025-08-01	24.1000	24.5000	23.3000	23.3000	-16.487%	11	1,835	+79.871%
2025-07-30	27.9000	27.9000	27.9000	27.9000	-1.761%	1	1,841	+50.215%
2025-07-28	27.5000	28.5100	27.5000	28.4000	+1.792%	15	1,841	+47.570%
2025-07-25	27.6900	27.9000	27.3300	27.9000	+1.936%	1,002	1,831	+50.215%
2025-07-21	27.2700	27.3700	27.2700	27.3700	+2.548%	21	832	+53.124%
2025-07-17	26.6500	26.6900	26.6500	26.6900	+6.039%	20	850	+57.025%
2025-07-14	25.1700	25.1700	25.1700	25.1700	+4.483%	1	850	+66.508%
2025-07-11	24.0900	24.0900	24.0900	24.0900	-3.253%	2	849	+73.973%
2025-07-10	24.9000	24.9000	24.9000	24.9000	+2.808%	1	848	+68.313%
2025-07-08	24.7700	24.7700	24.2200	24.2200	+0.917%	52	848	+73.039%
2025-07-07	24.4000	24.4000	24.0000	24.0000	-6.868%	5	817	+74.625%
2025-07-03	25.0000	25.7700	25.0000	25.7700	+8.323%	7	820	+62.631%
2025-07-02	23.0100	23.8900	23.0100	23.7900	+1.667%	6	820	+76.166%
2025-07-01	23.5000	23.7500	22.5000	23.4000	-4.216%	11	821	+79.103%
2025-06-30	24.5000	24.5000	23.9300	24.4300	+5.211%	52	815	+71.551%
2025-06-27	23.4600	24.1400	22.9000	23.2200	+0.086%	30	861	+80.491%
2025-06-26	23.2000	23.2000	23.2000	23.2000	+9.176%	45	851	+80.647%
2025-06-25	21.2500	21.2500	21.2500	21.2500	-0.235%	1	806	+97.224%
2025-06-24	20.8200	22.4500	20.8200	21.3000	+15.135%	10	805	+96.761%
2025-06-23	18.5000	18.5000	18.5000	18.5000	-2.116%	1	805	+126.541%
2025-06-18	19.4500	19.4500	18.9000	18.9000	+2.717%	39	807	+121.746%
2025-06-17	18.7000	18.7000	18.4000	18.4000	-8.412%	3	807	+127.772%
2025-06-16	20.0000	20.1000	20.0000	20.0900	+3.184%	8	804	+108.611%
2025-06-11	21.0400	21.0400	19.4700	19.4700	-1.168%	6	803	+115.254%
2025-06-10	19.1800	19.8500	19.1800	19.7000	+0.664%	4	798	+112.741%
2025-06-06	19.6000	19.6000	19.5700	19.5700	+5.328%	4	799	+114.154%
2025-06-05	18.5800	18.5800	18.5800	18.5800	-2.977%	1	800	+125.565%
2025-06-04	19.1500	19.1500	19.1500	19.1500	+10.694%	2	798	+118.851%
2025-05-30	17.3000	17.3000	17.3000	17.3000	-3.782%	2	798	+142.254%
2025-05-28	17.8000	17.9800	17.8000	17.9800	+1.870%	70	799	+133.092%
2025-05-27	17.6000	17.7000	17.6000	17.6500	-1.397%	7	805	+137.450%
2025-05-16	17.9000	17.9000	17.9000	17.9000	-2.823%	2	805	+134.134%
2025-05-15	18.3900	18.4200	18.3900	18.4200	+5.559%	4	804	+127.524%
2025-05-13	17.3400	17.4500	17.3200	17.4500	+19.113%	12	803	+140.172%
2025-05-12	15.2500	15.2500	14.6500	14.6500	+19.592%	23	801	+186.075%
2025-05-05	12.2500	12.2500	12.2500	12.2500	-6.058%	1	807	+242.122%
2025-05-02	13.1000	13.1000	12.9400	13.0400	+2.677%	22	807	+221.396%
2025-05-01	12.7000	12.7000	12.7000	12.7000	+38.344%	3	814	+230.000%
2025-04-30	9.1800	9.1800	9.1800	9.1800	-5.846%	6	813	+356.536%
2025-04-28	9.8500	9.8500	9.7500	9.7500	+8.333%	12	813	+329.846%
2025-04-25	9.0100	9.0100	9.0000	9.0000	-4.762%	10	821	+365.667%
2025-04-24	8.7900	9.4500	8.2600	9.4500	+10.656%	14	821	+343.492%
2025-04-23	8.5400	8.5400	8.5400	8.5400	+26.519%	1	812	+390.749%
2025-04-22	6.7500	6.7500	6.7500	6.7500	+2.428%	2	812	+520.889%
2025-04-17	6.5900	6.5900	6.5900	6.5900	+9.833%	2	812	+535.964%
2025-04-16	6.0000	6.0000	6.0000	6.0000	-34.783%	1	812	+598.500%
2025-04-15	9.2000	9.2000	9.2000	9.2000	+17.048%	5	811	+355.543%
2025-04-11	7.8600	7.8600	7.8600	7.8600	+17.313%	6	806	+433.206%
2025-04-10	7.7700	8.0000	6.2500	6.7000	+27.619%	4	807	+525.522%
2025-04-09	5.2500	5.2500	5.2500	5.2500	+10.526%	1	806	+698.286%
2025-04-08	6.2000	6.2000	4.7500	4.7500	+0.423%	2	806	+782.316%
2025-04-07	4.0000	4.7300	4.0000	4.7300	-5.400%	3	806	+786.047%
2025-04-04	6.4000	6.4000	5.0000	5.0000	-38.575%	58	806	+738.200%
2025-04-03	7.9000	8.2600	7.9000	8.1400	-27.644%	3	781	+414.865%
2025-04-02	11.2000	11.2500	11.2000	11.2500	+8.696%	2	779	+272.533%
2025-04-01	11.2300	11.2300	10.3500	10.3500	+11.052%	4	779	+304.928%
2025-03-31	8.9200	9.3200	8.9200	9.3200	-12.897%	3	775	+349.678%
2025-03-28	10.8900	10.8900	10.6800	10.7000	-29.974%	8	775	+291.682%
2025-03-24	15.2800	15.2800	15.2800	15.2800	+23.925%	1	775	+174.280%
2025-03-21	12.3300	12.3300	12.3300	12.3300	-5.517%	4	774	+239.903%
2025-03-20	13.0500	13.0500	13.0500	13.0500	0.000%	1	774	+221.149%
2025-03-19	13.0500	13.0500	13.0500	13.0500	+6.098%	5	773	+221.149%
2025-03-18	12.2000	12.3000	12.2000	12.3000	-18.109%	599	773	+240.732%
2025-03-17	15.0200	15.0200	15.0200	15.0200	+14.221%	2	768	+179.028%
2025-03-14	13.1500	13.1500	13.1500	13.1500	+10.690%	4	770	+218.707%
2025-03-13	11.8800	11.8800	11.8800	11.8800	-22.353%	1	767	+252.778%
2025-03-10	15.3000	15.3000	15.3000	15.3000	-11.047%	1	767	+173.922%
2025-03-07	17.1300	17.2000	17.1300	17.2000	+1.176%	1,190	767	+143.663%
2025-03-06	17.0000	17.0000	17.0000	17.0000	-6.593%	131	173	+146.529%
2025-03-05	18.2000	18.2000	18.2000	18.2000	+7.756%	1	173	+130.275%
2025-03-04	16.8900	16.8900	16.8900	16.8900	-10.160%	3	173	+148.135%
2025-03-03	16.7500	18.8000	16.7500	18.8000	-12.599%	131	170	+122.926%
2025-02-27	21.5100	21.5100	21.5100	21.5100	-12.204%	1	47	+94.840%
2025-02-26	24.3500	24.5000	24.3500	24.5000	-7.547%	42	47	+71.061%
2025-02-24	26.5000	26.5000	26.5000	26.5000	+3.073%	1	6	+58.151%
2025-02-03	25.7100	25.7100	25.7100	25.7100	-15.344%	1	5	+63.011%
2025-01-31	30.3700	30.3700	30.3700	30.3700	+15.916%	4	4	+37.998%
2025-01-28	25.9500	26.5000	25.8300	26.2000	-17.610%	6	6	+59.962%
2025-01-24	31.8000	31.8000	31.8000	31.8000	0.000%	2	1	+31.792%