Dark

TQQQ20270115C83
TQQQ Jan 15 2027 83.00 Call (TQQQ270115C00083000)
option OPRA

Inactive

Nov 19, 2025

36.85-2.642%(-1.00)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-19	36.5700	36.8500	36.5700	36.8500	-2.642%	30	425	0.000%
2025-11-17	38.1500	38.6700	37.8500	37.8500	-2.949%	234	425	-2.642%
2025-11-14	36.4300	39.0000	36.4300	39.0000	+5.263%	2	224	-5.513%
2025-11-13	37.0500	37.0500	37.0500	37.0500	-17.667%	1	222	-0.540%
2025-11-12	45.0000	45.0000	45.0000	45.0000	0.000%	2	219	-18.111%
2025-11-10	45.0000	45.0000	45.0000	45.0000	+20.257%	1	219	-18.111%
2025-11-07	39.8000	39.8000	37.4200	37.4200	-17.849%	2	220	-1.523%
2025-11-06	45.5500	45.5500	45.5500	45.5500	-6.179%	1	220	-19.100%
2025-11-05	48.5500	48.5500	48.5500	48.5500	+5.543%	1	221	-24.099%
2025-11-04	47.0000	47.0000	45.9000	46.0000	-8.911%	3	220	-19.891%
2025-11-03	50.5000	50.5000	50.5000	50.5000	+3.272%	2	220	-27.030%
2025-10-30	49.5000	49.5000	48.9000	48.9000	-1.212%	4	220	-24.642%
2025-10-29	51.5500	51.5500	49.5000	49.5000	+2.062%	2	220	-25.556%
2025-10-28	48.5000	48.5000	48.5000	48.5000	+3.191%	1	221	-24.021%
2025-10-27	47.0000	47.0000	47.0000	47.0000	+24.011%	5	227	-21.596%
2025-10-22	37.9000	37.9000	37.9000	37.9000	+0.932%	1	227	-2.770%
2025-10-17	37.4600	37.5500	37.4600	37.5500	+4.596%	2	227	-1.864%
2025-10-16	37.5300	37.5300	35.9000	35.9000	-7.949%	2	228	+2.646%
2025-10-15	37.5000	39.0000	37.5000	39.0000	+4.250%	31	228	-5.513%
2025-10-14	37.4100	37.4100	37.4100	37.4100	+1.163%	1	259	-1.497%
2025-10-13	36.9800	36.9800	36.9800	36.9800	+5.206%	1	259	-0.352%
2025-10-10	38.9000	38.9000	35.1500	35.1500	-14.414%	14	259	+4.836%
2025-10-08	41.0700	41.0700	41.0700	41.0700	+5.769%	1	258	-10.275%
2025-10-06	38.8300	38.8300	38.8300	38.8300	+1.782%	2	257	-5.099%
2025-10-03	38.8000	39.7700	38.1500	38.1500	-0.261%	3	259	-3.408%
2025-10-02	38.2500	38.2500	38.2500	38.2500	+11.940%	15	259	-3.660%
2025-09-25	33.7000	35.4300	33.7000	34.1700	-5.868%	13	274	+7.843%
2025-09-23	37.6000	37.7200	36.2700	36.3000	-4.899%	5	278	+1.515%
2025-09-22	38.3000	38.3000	38.1700	38.1700	+6.531%	2	279	-3.458%
2025-09-19	36.1500	36.1500	35.8300	35.8300	+7.115%	4	280	+2.847%
2025-09-17	33.4500	33.4500	33.4500	33.4500	+1.364%	1	281	+10.164%
2025-09-16	33.0000	33.0000	33.0000	33.0000	+2.167%	2	281	+11.667%
2025-09-15	31.7800	32.3000	31.7800	32.3000	+2.866%	2	283	+14.087%
2025-09-12	29.3500	31.4000	29.3500	31.4000	+3.802%	4	282	+17.357%
2025-09-11	30.2500	30.2500	30.2500	30.2500	+5.035%	4	284	+21.818%
2025-09-10	28.8000	28.8000	28.8000	28.8000	-0.346%	1	288	+27.951%
2025-09-09	28.9000	28.9000	28.9000	28.9000	-1.027%	1	288	+27.509%
2025-09-08	29.3000	29.3000	29.2000	29.2000	+17.980%	6	288	+26.199%
2025-09-03	26.1000	26.1000	24.7500	24.7500	+8.079%	7	283	+48.889%
2025-09-02	25.0000	25.0000	22.9000	22.9000	-5.176%	2	278	+60.917%
2025-08-29	24.1500	24.1500	24.1500	24.1500	-15.114%	1	277	+52.588%
2025-08-28	28.4500	28.4500	28.4500	28.4500	+4.596%	3	277	+29.525%
2025-08-27	27.0000	27.2000	27.0000	27.2000	-3.030%	6	279	+35.478%
2025-08-26	28.0500	28.0500	28.0500	28.0500	+3.620%	2	279	+31.373%
2025-08-25	27.0500	27.0700	26.8500	27.0700	+11.079%	4	277	+36.129%
2025-08-21	24.2700	24.6500	24.2700	24.3700	-1.096%	3	278	+51.211%
2025-08-20	23.4200	24.6400	23.4200	24.6400	-7.681%	2	277	+49.554%
2025-08-19	26.6900	26.6900	26.6900	26.6900	-7.230%	1	277	+38.067%
2025-08-18	28.7700	28.7700	28.7700	28.7700	-0.656%	1	278	+28.085%
2025-08-15	29.1000	29.1000	28.9000	28.9600	-4.422%	16	278	+27.244%
2025-08-14	29.5500	30.5400	29.5500	30.3000	+1.508%	5	294	+21.617%
2025-08-13	30.5000	30.5000	29.8500	29.8500	-0.666%	4	292	+23.451%
2025-08-12	29.8700	30.0500	29.8700	30.0500	+4.268%	7	293	+22.629%
2025-08-11	28.8200	28.8200	28.8200	28.8200	+0.593%	1	298	+27.863%
2025-08-08	28.8000	28.8000	28.6500	28.6500	+9.560%	20	298	+28.621%
2025-08-07	26.5800	26.5800	26.1500	26.1500	+3.360%	2	296	+40.918%
2025-08-04	24.4500	25.3000	24.1500	25.3000	+9.761%	3	296	+45.652%
2025-08-01	22.5400	24.5000	22.5400	23.0500	-17.972%	75	296	+59.870%
2025-07-31	28.9000	28.9000	27.8800	28.1000	+2.930%	21	223	+31.139%
2025-07-29	27.3000	27.3000	27.3000	27.3000	+1.299%	1	225	+34.982%
2025-07-28	27.4200	27.4500	26.9200	26.9500	+0.748%	22	224	+36.735%
2025-07-25	26.8800	26.9800	26.7500	26.7500	-0.963%	9	212	+37.757%
2025-07-24	26.3000	27.0100	26.3000	27.0100	+7.867%	5	212	+36.431%
2025-07-23	25.0400	25.0400	25.0400	25.0400	-1.417%	3	212	+47.165%
2025-07-22	25.3000	25.4000	25.2700	25.4000	-7.804%	10	212	+45.079%
2025-07-21	26.8000	27.5500	26.7500	27.5500	+8.422%	57	210	+33.757%
2025-07-18	25.4100	25.4100	25.4100	25.4100	-1.892%	6	239	+45.022%
2025-07-17	24.5000	25.9000	24.5000	25.9000	+5.714%	6	234	+42.278%
2025-07-16	24.1300	24.5000	22.7500	24.5000	-2.196%	20	239	+50.408%
2025-07-15	25.0000	25.3000	25.0000	25.0500	+3.942%	3	231	+47.106%
2025-07-14	24.0000	24.1000	23.3000	24.1000	+0.042%	4	233	+52.905%
2025-07-10	23.7000	24.1400	23.7000	24.0900	-0.660%	120	233	+52.968%
2025-07-09	24.6000	24.7800	24.1300	24.2500	+1.464%	4	194	+51.959%
2025-07-08	23.7500	24.0800	23.6500	23.9000	+3.240%	76	195	+54.184%
2025-07-07	24.3000	24.3000	23.1500	23.1500	-6.953%	6	189	+59.179%
2025-07-03	23.4800	24.8800	23.4800	24.8800	+6.234%	64	159	+48.111%
2025-07-02	23.4200	23.4200	23.4200	23.4200	+2.271%	1	159	+57.344%
2025-07-01	23.0700	23.0700	22.9000	22.9000	-5.955%	4	158	+60.917%
2025-06-30	23.9000	24.3500	23.7100	24.3500	-2.988%	37	155	+51.335%
2025-06-27	25.1000	25.1000	25.1000	25.1000	+14.874%	2	155	+46.813%
2025-06-26	21.7500	21.8500	21.7500	21.8500	+5.556%	2	153	+68.650%
2025-06-25	20.7000	20.7000	20.7000	20.7000	+13.115%	2	153	+78.019%
2025-06-23	18.3000	18.3000	18.3000	18.3000	-1.507%	1	153	+101.366%
2025-06-18	18.5800	18.5800	18.5800	18.5800	-2.211%	2	153	+98.332%
2025-06-17	19.0000	19.0000	19.0000	19.0000	+2.371%	1	153	+93.947%
2025-06-13	18.5900	18.5900	18.5100	18.5600	+0.162%	10	152	+98.545%
2025-06-04	18.5300	18.5300	18.5300	18.5300	+11.964%	1	154	+98.867%
2025-05-30	16.5500	16.5500	16.5500	16.5500	-5.212%	4	154	+122.659%
2025-05-29	17.4400	17.4600	17.4400	17.4600	+1.335%	5	154	+111.054%
2025-05-28	16.3000	17.2300	16.3000	17.2300	+3.608%	110	149	+113.871%
2025-05-22	16.6300	16.6300	16.6300	16.6300	-3.538%	1	168	+121.587%
2025-05-19	17.2400	17.2400	17.2400	17.2400	-3.146%	1	169	+113.747%
2025-05-16	17.8000	17.8000	17.8000	17.8000	+2.890%	2	169	+107.022%
2025-05-14	17.3000	17.3000	17.3000	17.3000	+8.464%	1	169	+113.006%
2025-05-13	15.6000	15.9500	15.6000	15.9500	+9.848%	5	169	+131.034%
2025-05-12	14.5600	14.5600	14.5200	14.5200	+15.238%	5	172	+153.788%
2025-05-08	12.6000	12.6000	12.6000	12.6000	+0.800%	1	172	+192.460%
2025-05-02	12.5000	12.5000	12.4500	12.5000	+35.575%	134	172	+194.800%
2025-04-25	9.4000	9.4000	9.2200	9.2200	+6.961%	12	172	+299.675%
2025-04-24	8.6200	8.6200	8.6200	8.6200	+71.372%	1	173	+327.494%
2025-04-21	5.0300	5.0300	5.0300	5.0300	-21.406%	1	172	+632.604%
2025-04-16	6.4000	6.4000	6.4000	6.4000	0.000%	5	172	+475.781%
2025-04-10	6.4000	6.4000	6.4000	6.4000	-18.471%	5	167	+475.781%
2025-04-09	5.2500	7.8500	5.2500	7.8500	+75.615%	34	162	+369.427%
2025-04-08	4.8500	4.8500	4.4700	4.4700	-16.760%	20	136	+724.385%
2025-04-07	4.2000	5.3700	4.2000	5.3700	+2.874%	102	147	+586.220%
2025-04-04	6.5600	6.5600	5.2200	5.2200	-33.077%	6	131	+605.939%
2025-04-03	7.5000	7.8000	7.4500	7.8000	-7.473%	16	131	+372.436%
2025-03-31	8.4300	8.4300	8.4300	8.4300	-34.903%	1	131	+337.129%
2025-03-26	12.9500	12.9500	12.9500	12.9500	-11.544%	1	131	+184.556%
2025-03-24	14.6400	14.6400	14.6400	14.6400	+22.510%	1	131	+151.708%
2025-03-21	11.9500	11.9500	11.9500	11.9500	-8.077%	40	131	+208.368%
2025-03-20	13.0000	13.0000	13.0000	13.0000	-2.985%	1	131	+183.462%
2025-03-12	13.4000	13.4000	13.4000	13.4000	-17.892%	3	131	+175.000%
2025-03-07	16.3200	16.3200	16.3200	16.3200	-17.157%	2	131	+125.797%
2025-02-28	20.0500	20.0500	19.7000	19.7000	-2.956%	8	130	+87.056%
2025-02-27	22.0200	22.1000	20.3000	20.3000	-15.977%	23	130	+81.527%
2025-02-26	22.9500	24.2500	22.9500	24.1600	-6.102%	111	130	+52.525%
2025-02-24	25.7300	25.7300	25.7300	25.7300	-4.421%	1	21	+43.218%
2025-02-21	30.3800	30.3800	26.9200	26.9200	-10.416%	14	20	+36.887%
2025-02-20	30.0500	30.0500	30.0500	30.0500	-4.603%	2	19	+22.629%
2025-02-14	31.5000	31.5000	31.5000	31.5000	+14.130%	2	20	+16.984%
2025-02-11	27.6000	27.6000	27.6000	27.6000	-1.779%	1	20	+33.514%
2025-02-07	28.1000	28.1000	28.1000	28.1000	-0.987%	2	20	+31.139%
2025-02-06	28.3800	28.3800	28.3800	28.3800	+3.956%	1	20	+29.845%
2025-01-31	29.0000	29.1000	27.3000	27.3000	+2.632%	16	20	+34.982%
2025-01-30	27.0000	27.0100	26.4800	26.6000	-1.736%	7	11	+38.534%
2025-01-29	26.9000	27.0700	26.9000	27.0700	+0.259%	6	11	+36.129%
2025-01-28	23.2500	27.0000	23.2500	27.0000	+11.801%	5	5	+36.481%
2025-01-27	24.1500	24.1500	24.1500	24.1500	-16.867%	1	3	+52.588%
2025-01-23	29.0500	29.0500	29.0500	29.0500	+4.609%	2	3	+26.850%
2025-01-21	27.7700	27.7700	27.7700	27.7700	0.000%	2	2	+32.697%