Dark

TQQQ20270115C82
TQQQ Jan 15 2027 82.00 Call (TQQQ270115C00082000)
option OPRA

Inactive

Nov 18, 2025

37.75-3.081%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-18	37.7500	37.7500	37.7500	37.7500	-3.081%	1	206	0.000%
2025-11-17	40.6900	40.7500	38.4500	38.9500	-4.651%	15	207	-3.081%
2025-11-13	44.7600	44.7800	40.8500	40.8500	-10.220%	12	219	-7.589%
2025-11-12	45.5000	45.5000	45.5000	45.5000	+16.667%	3	207	-17.033%
2025-11-07	42.5500	42.5500	39.0000	39.0000	-9.408%	11	204	-3.205%
2025-11-06	42.2000	43.2000	42.2000	43.0500	-14.089%	4	194	-12.311%
2025-10-31	50.1100	50.1100	50.1100	50.1100	+14.068%	2	196	-24.666%
2025-10-24	43.8500	43.9300	43.8500	43.9300	+11.215%	2	196	-14.068%
2025-10-22	39.2800	39.5000	39.2800	39.5000	+1.962%	3	196	-4.430%
2025-10-17	38.5000	38.7400	38.5000	38.7400	+4.561%	52	198	-2.555%
2025-10-14	33.5500	37.0500	33.5500	37.0500	-7.836%	3	230	+1.889%
2025-10-13	38.8300	40.2000	38.8300	40.2000	+7.631%	3	231	-6.095%
2025-10-10	37.3500	37.3500	37.3500	37.3500	-11.430%	1	230	+1.071%
2025-10-09	42.1700	42.1700	42.1700	42.1700	+0.238%	1	229	-10.481%
2025-10-08	41.7800	42.0700	41.7800	42.0700	+19.111%	2	229	-10.269%
2025-09-24	35.3200	35.3200	35.3200	35.3200	-7.224%	1	229	+6.880%
2025-09-23	38.0700	38.0700	38.0700	38.0700	-1.347%	1	229	-0.841%
2025-09-22	38.5900	38.5900	38.5900	38.5900	+3.625%	1	229	-2.177%
2025-09-19	37.2400	37.2400	37.2400	37.2400	+2.083%	1	230	+1.369%
2025-09-18	36.4800	36.4800	36.4800	36.4800	+10.881%	15	230	+3.481%
2025-09-16	33.5200	33.5200	32.9000	32.9000	-0.303%	2	230	+14.742%
2025-09-15	32.7500	33.0000	32.7200	33.0000	+8.197%	164	232	+14.394%
2025-09-11	30.5000	30.5000	30.5000	30.5000	+0.164%	1	373	+23.770%
2025-09-10	29.7500	30.4500	29.7500	30.4500	+6.469%	2	373	+23.974%
2025-09-08	28.6000	28.6000	28.6000	28.6000	+2.693%	3	374	+31.993%
2025-09-05	27.6500	27.8500	27.6500	27.8500	-2.418%	2	377	+35.548%
2025-08-28	28.5400	28.5400	28.5400	28.5400	+5.081%	2	377	+32.270%
2025-08-27	27.7400	27.7400	27.1600	27.1600	-1.594%	3	379	+38.991%
2025-08-25	27.3800	27.6000	27.3800	27.6000	+0.840%	3	377	+36.775%
2025-08-22	27.5200	27.5200	27.3200	27.3700	+10.497%	9	377	+37.925%
2025-08-21	24.7700	24.7700	24.7700	24.7700	+0.568%	2	374	+52.402%
2025-08-20	26.5000	26.5000	24.5000	24.6300	-12.318%	162	372	+53.268%
2025-08-19	29.0000	29.0000	28.0900	28.0900	-4.780%	4	220	+34.389%
2025-08-15	29.1200	29.5000	29.1200	29.5000	-4.992%	27	216	+27.966%
2025-08-14	31.1400	31.1400	31.0500	31.0500	-0.481%	72	236	+21.578%
2025-08-13	31.5000	31.7100	30.9200	31.2000	+9.474%	85	208	+20.994%
2025-08-12	28.5000	28.5000	28.5000	28.5000	-2.062%	1	289	+32.456%
2025-08-08	29.1700	29.2400	28.8400	29.1000	+2.609%	28	290	+29.725%
2025-08-07	27.5800	28.3600	27.5800	28.3600	+5.821%	3	316	+33.110%
2025-08-05	26.8000	26.8000	26.8000	26.8000	+3.555%	2	319	+40.858%
2025-08-04	24.2000	25.8800	24.2000	25.8800	+10.128%	2	317	+45.866%
2025-08-01	24.1100	24.3500	23.0000	23.5000	-17.486%	27	317	+60.638%
2025-07-31	29.1200	29.1200	28.3200	28.4800	+4.018%	20	311	+32.549%
2025-07-25	27.2500	27.3800	27.2500	27.3800	+1.936%	23	309	+37.874%
2025-07-24	26.9600	26.9600	26.8600	26.8600	+3.867%	4	329	+40.544%
2025-07-22	25.8500	26.1700	25.8500	25.8600	-3.651%	50	325	+45.978%
2025-07-21	26.9500	27.2900	26.6400	26.8400	+3.430%	110	275	+40.648%
2025-07-18	25.7500	25.9500	25.7500	25.9500	+3.469%	111	193	+45.472%
2025-07-16	25.0800	25.0800	25.0800	25.0800	-1.724%	20	234	+50.518%
2025-07-15	25.4000	25.5200	25.4000	25.5200	+4.462%	13	234	+47.923%
2025-07-14	24.9000	24.9000	24.4300	24.4300	-0.570%	3	233	+54.523%
2025-07-11	23.7500	24.5700	23.7500	24.5700	-7.108%	11	233	+53.643%
2025-07-10	26.4500	26.4500	26.4500	26.4500	+8.937%	1	231	+42.722%
2025-07-09	25.2000	25.3000	24.2800	24.2800	-0.041%	14	233	+55.478%
2025-07-08	23.0000	24.4200	23.0000	24.2900	+1.377%	81	238	+55.414%
2025-07-07	24.6000	24.6000	23.6500	23.9600	-5.409%	31	198	+57.554%
2025-07-03	24.3000	25.3300	24.3000	25.3300	+7.331%	46	167	+49.033%
2025-07-02	23.6000	23.6000	23.6000	23.6000	+4.240%	3	167	+59.958%
2025-07-01	25.5500	25.5500	22.0500	22.6400	-5.667%	7	170	+66.740%
2025-06-30	23.5000	24.0500	23.5000	24.0000	+2.128%	61	169	+57.292%
2025-06-27	23.5600	23.5600	22.5000	23.5000	+4.444%	16	163	+60.638%
2025-06-26	22.3900	22.5000	22.3900	22.5000	+12.500%	2	162	+67.778%
2025-06-24	20.0000	20.0000	20.0000	20.0000	+6.667%	3	160	+88.750%
2025-06-23	18.4000	18.7500	18.1000	18.7500	-3.698%	18	160	+101.333%
2025-06-16	19.4700	19.4700	19.4700	19.4700	+7.748%	1	169	+93.888%
2025-06-13	19.2000	19.2000	18.0700	18.0700	-7.853%	22	168	+108.910%
2025-06-10	19.5200	19.6100	19.5200	19.6100	+8.343%	3	165	+92.504%
2025-06-05	20.0000	20.0000	18.1000	18.1000	-4.737%	4	165	+108.564%
2025-06-04	18.7200	19.0200	18.7200	19.0000	+3.261%	20	146	+98.684%
2025-06-03	18.4000	18.4000	18.4000	18.4000	+6.977%	2	146	+105.163%
2025-06-02	17.2000	17.2000	17.2000	17.2000	+4.878%	8	144	+119.477%
2025-05-30	16.4000	16.4000	16.4000	16.4000	+6.494%	2	144	+130.183%
2025-05-23	14.6800	15.4000	14.4900	15.4000	-10.047%	28	134	+145.130%
2025-05-22	17.1200	17.1200	17.1200	17.1200	+7.000%	2	134	+120.502%
2025-05-21	16.0000	16.0000	16.0000	16.0000	-7.354%	10	136	+135.938%
2025-05-14	17.3000	17.4300	16.7400	17.2700	+34.922%	4	126	+118.587%
2025-05-02	12.4500	12.8500	12.4500	12.8000	+8.199%	40	125	+194.922%
2025-05-01	12.6200	12.6200	11.8300	11.8300	+20.714%	4	130	+219.104%
2025-04-29	9.8500	9.8500	9.8000	9.8000	+8.889%	5	130	+285.204%
2025-04-28	9.0000	9.0000	9.0000	9.0000	+1.695%	1	135	+319.444%
2025-04-24	8.4000	8.8500	8.4000	8.8500	+34.091%	6	135	+326.554%
2025-04-22	6.2500	6.6000	6.2500	6.6000	+26.923%	15	136	+471.970%
2025-04-21	5.0800	5.2000	5.0800	5.2000	-39.535%	2	121	+625.962%
2025-04-14	8.6000	8.6000	8.6000	8.6000	+16.216%	1	121	+338.953%
2025-04-11	7.4000	7.4000	7.4000	7.4000	-12.426%	2	120	+410.135%
2025-04-09	5.4500	8.4500	5.3800	8.4500	+39.901%	71	120	+346.746%
2025-04-08	6.1000	6.1000	6.0400	6.0400	-25.155%	126	184	+525.000%
2025-04-03	7.7000	8.1000	7.7000	8.0700	-23.940%	9	61	+367.782%
2025-03-28	10.6100	10.6100	10.6100	10.6100	-16.457%	2	58	+255.796%
2025-03-27	12.7000	12.7000	12.7000	12.7000	+3.928%	1	58	+197.244%
2025-03-21	12.2200	12.2200	12.2200	12.2200	-6.503%	40	57	+208.920%
2025-03-20	13.0700	13.0700	13.0700	13.0700	+9.372%	5	57	+188.829%
2025-03-18	11.9500	11.9500	11.9500	11.9500	-17.756%	2	53	+215.900%
2025-03-17	14.5300	14.5300	14.5300	14.5300	+5.519%	20	53	+159.807%
2025-03-12	13.7700	13.7700	13.7700	13.7700	-18.521%	26	33	+174.147%
2025-03-07	16.9000	16.9000	16.9000	16.9000	-7.397%	4	35	+123.373%
2025-03-05	18.2500	18.2500	18.2500	18.2500	-0.653%	3	33	+106.849%
2025-03-04	18.5800	18.5800	18.3700	18.3700	-0.703%	2	33	+105.498%
2025-02-28	18.5000	18.5000	18.5000	18.5000	-14.471%	2	33	+104.054%
2025-02-27	21.6300	21.6300	21.6300	21.6300	-16.583%	1	33	+74.526%
2025-02-24	24.9500	25.9300	24.9500	25.9300	-6.592%	16	33	+45.584%
2025-02-21	28.8500	28.8500	27.3700	27.7600	-14.768%	104	47	+35.987%
2025-02-18	32.6300	32.6300	32.1700	32.5700	+4.224%	38	96	+15.904%
2025-02-14	30.9200	31.2500	30.3500	31.2500	+19.962%	56	32	+20.800%
2025-02-03	26.0500	26.0500	26.0500	26.0500	-13.311%	1	32	+44.914%
2025-01-31	29.9200	30.0500	29.9200	30.0500	+11.091%	14	31	+25.624%
2025-01-30	27.0500	27.0500	27.0500	27.0500	-0.074%	1	32	+39.556%
2025-01-29	27.0700	27.0700	27.0700	27.0700	-4.007%	1	32	+39.453%
2025-01-28	26.5000	29.9000	26.0500	28.2000	+13.710%	41	31	+33.865%
2025-01-27	25.1000	25.1000	22.9000	24.8000	0.000%	9	8	+52.218%