Dark

TQQQ20270115C86
TQQQ Jan 15 2027 86.00 Call (TQQQ270115C00086000)
option OPRA

Inactive

Nov 18, 2025

35.25-19.557%(-8.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-18	35.2500	35.2500	35.2500	35.2500	-19.557%	1	546	0.000%
2025-11-10	42.2500	43.8200	42.2500	43.8200	+20.187%	49	545	-19.557%
2025-11-07	36.1000	37.7500	35.5700	36.4600	-18.233%	22	516	-3.319%
2025-11-04	44.5900	44.5900	44.5900	44.5900	-8.157%	2	503	-20.946%
2025-10-31	48.7500	48.7500	48.5500	48.5500	-1.939%	4	505	-27.394%
2025-10-28	49.2700	49.5100	49.2700	49.5100	+9.900%	3	506	-28.802%
2025-10-27	45.0500	45.0500	45.0500	45.0500	+9.878%	4	508	-21.754%
2025-10-24	41.0000	41.0000	41.0000	41.0000	+8.179%	1	508	-14.024%
2025-10-16	37.9000	37.9000	37.9000	37.9000	+1.445%	2	509	-6.992%
2025-10-15	37.3600	37.3600	37.3600	37.3600	+0.701%	1	507	-5.648%
2025-10-14	37.1000	37.1000	37.1000	37.1000	+1.700%	1	507	-4.987%
2025-10-13	36.4800	36.4800	36.4800	36.4800	+0.634%	1	508	-3.372%
2025-10-10	39.5000	39.5000	36.2500	36.2500	-6.692%	11	509	-2.759%
2025-10-08	38.8500	38.8500	38.8500	38.8500	+4.858%	1	509	-9.266%
2025-10-03	38.0300	38.0300	37.0500	37.0500	-1.463%	26	510	-4.858%
2025-10-02	37.1000	37.6000	37.1000	37.6000	+10.588%	2	536	-6.250%
2025-09-30	34.0000	34.0000	34.0000	34.0000	+1.040%	1	538	+3.676%
2025-09-26	33.0000	34.0000	33.0000	33.6500	-1.809%	5	539	+4.755%
2025-09-23	35.9000	35.9400	34.2700	34.2700	-5.462%	106	543	+2.860%
2025-09-22	34.9100	36.2500	34.9100	36.2500	+6.087%	6	599	-2.759%
2025-09-19	34.1600	34.1700	34.1600	34.1700	+0.945%	6	604	+3.161%
2025-09-18	32.6400	33.8500	31.8300	33.8500	+9.653%	108	609	+4.136%
2025-09-17	30.8000	31.2400	30.4800	30.8700	-1.688%	40	716	+14.189%
2025-09-16	31.5500	31.5500	31.2900	31.4000	+2.951%	13	748	+12.261%
2025-09-15	30.5000	31.0000	30.5000	30.5000	+3.741%	10	761	+15.574%
2025-09-12	29.2500	29.5000	29.2500	29.4000	+3.086%	45	770	+19.898%
2025-09-11	28.3500	28.6000	28.3500	28.5200	+5.630%	6	815	+23.597%
2025-09-10	27.9200	27.9200	27.0000	27.0000	+1.237%	5	819	+30.556%
2025-09-08	26.9000	26.9000	26.6700	26.6700	+3.172%	4	822	+32.171%
2025-09-05	26.9500	27.0500	25.0000	25.8500	+2.255%	9	823	+36.364%
2025-09-04	24.9500	25.2800	24.9500	25.2800	+7.574%	2	827	+39.438%
2025-09-03	25.3500	25.3500	23.5000	23.5000	+1.293%	57	829	+50.000%
2025-09-02	22.7500	23.2500	21.5000	23.2000	-12.782%	158	877	+51.940%
2025-08-28	26.6000	26.6000	26.6000	26.6000	+2.862%	14	719	+32.519%
2025-08-27	25.8600	25.8600	25.8600	25.8600	+3.110%	3	733	+36.311%
2025-08-25	25.5500	25.5500	25.0800	25.0800	-1.993%	11	730	+40.550%
2025-08-22	23.5800	25.5900	23.5800	25.5900	+9.970%	3	736	+37.749%
2025-08-21	23.4800	24.0000	23.2700	23.2700	-2.021%	76	736	+51.483%
2025-08-20	23.5000	23.7500	21.8000	23.7500	-5.378%	20	713	+48.421%
2025-08-19	25.4500	25.5300	25.1000	25.1000	-8.361%	4	704	+40.438%
2025-08-15	27.7500	27.7500	27.1800	27.3900	-5.421%	42	701	+28.697%
2025-08-14	29.0800	29.0800	28.9500	28.9600	+1.900%	22	664	+21.720%
2025-08-13	30.0000	30.0000	28.4200	28.4200	+1.609%	67	644	+24.032%
2025-08-12	28.6500	28.6500	27.9700	27.9700	+5.787%	63	650	+26.028%
2025-08-11	27.4700	27.4700	26.4400	26.4400	+0.532%	4	587	+33.321%
2025-08-08	26.6500	27.0500	26.3000	26.3000	+5.835%	15	588	+34.030%
2025-08-06	24.8500	24.8500	24.8500	24.8500	+7.576%	1	576	+41.851%
2025-08-05	23.0000	23.8000	23.0000	23.1000	-4.308%	5	576	+52.597%
2025-08-04	23.3500	24.1400	23.3500	24.1400	+6.344%	3	574	+46.023%
2025-08-01	22.5100	22.7000	21.7400	22.7000	-8.283%	3	572	+55.286%
2025-07-31	26.9000	26.9000	24.7500	24.7500	-4.440%	14	572	+42.424%
2025-07-28	25.9000	25.9000	25.9000	25.9000	+1.848%	1	576	+36.100%
2025-07-25	25.3500	25.6500	25.2500	25.4300	-0.742%	233	577	+38.616%
2025-07-24	25.0500	25.6200	25.0500	25.6200	+5.824%	4	527	+37.588%
2025-07-23	24.2100	24.2100	24.2100	24.2100	+4.129%	1	528	+45.601%
2025-07-22	23.3000	23.3000	23.2500	23.2500	-8.824%	5	528	+51.613%
2025-07-21	25.1500	25.5000	25.1500	25.5000	+6.427%	5	533	+38.235%
2025-07-18	24.5500	24.5500	23.9600	23.9600	-2.004%	4	532	+47.120%
2025-07-17	23.4500	24.4500	23.4500	24.4500	+2.645%	7	532	+44.172%
2025-07-15	24.1000	24.1000	23.5000	23.8200	+4.703%	317	533	+47.985%
2025-07-11	22.5800	22.7500	22.5800	22.7500	-0.350%	2	402	+54.945%
2025-07-10	22.6500	22.8300	22.6500	22.8300	-0.739%	60	400	+54.402%
2025-07-09	24.1000	24.1000	23.0000	23.0000	+1.860%	4	372	+53.261%
2025-07-08	22.3600	22.5800	22.3600	22.5800	+4.199%	2	372	+56.112%
2025-07-07	21.6700	21.6700	21.6700	21.6700	+0.791%	1	372	+62.667%
2025-07-02	22.4000	22.4000	21.5000	21.5000	-1.195%	130	372	+63.953%
2025-07-01	21.0300	21.7600	21.0300	21.7600	-1.716%	3	252	+61.994%
2025-06-30	22.1400	22.1400	22.1400	22.1400	+10.755%	2	249	+59.214%
2025-06-27	21.2500	21.6500	19.9900	19.9900	+3.307%	3	246	+76.338%
2025-06-24	18.3000	19.3500	18.3000	19.3500	+18.712%	13	246	+82.171%
2025-06-20	16.3000	16.3000	16.3000	16.3000	-4.678%	40	246	+116.258%
2025-06-17	17.2300	18.0000	16.8500	17.1000	-6.557%	38	226	+106.140%
2025-06-16	18.3000	18.3000	18.3000	18.3000	-3.785%	3	194	+92.623%
2025-06-11	18.6500	19.0200	18.6000	19.0200	+7.458%	6	191	+85.331%
2025-06-06	17.9000	17.9000	17.7000	17.7000	+3.448%	12	189	+99.153%
2025-06-04	17.1100	17.1100	17.1100	17.1100	+7.610%	1	189	+106.020%
2025-05-30	15.9000	15.9000	15.9000	15.9000	+0.952%	6	189	+121.698%
2025-05-29	17.0000	17.0000	15.7500	15.7500	-2.174%	5	192	+123.810%
2025-05-28	16.1000	16.1000	16.1000	16.1000	+2.679%	1	190	+118.944%
2025-05-22	15.6800	15.6800	15.6800	15.6800	-0.759%	1	190	+124.809%
2025-05-21	16.9000	16.9000	15.8000	15.8000	-5.672%	6	191	+123.101%
2025-05-16	16.7500	16.7500	16.7500	16.7500	+5.214%	10	188	+110.448%
2025-05-14	15.9200	15.9200	15.9200	15.9200	+0.951%	6	184	+121.420%
2025-05-13	15.7700	15.7700	15.7700	15.7700	+9.135%	8	184	+123.526%
2025-05-12	14.4500	14.4500	14.4500	14.4500	+24.034%	1	184	+143.945%
2025-05-02	11.7000	11.7000	11.6500	11.6500	+8.171%	8	185	+202.575%
2025-05-01	10.5000	10.7900	10.4900	10.7700	+60.746%	8	187	+227.298%
2025-04-23	7.4000	7.4000	6.7000	6.7000	+19.643%	3	187	+426.119%
2025-04-22	5.9500	5.9500	5.6000	5.6000	-25.333%	2	185	+529.464%
2025-04-14	7.5000	7.5000	7.5000	7.5000	+7.143%	1	185	+370.000%
2025-04-11	7.0000	7.0000	7.0000	7.0000	-12.500%	20	185	+403.571%
2025-04-09	4.7000	8.0000	4.5000	8.0000	+81.818%	15	195	+340.625%
2025-04-08	5.7500	5.7500	4.4000	4.4000	-6.977%	24	208	+701.136%
2025-04-07	3.5000	4.7300	3.5000	4.7300	-4.444%	93	223	+645.243%
2025-04-04	5.0000	5.3700	4.4500	4.9500	-31.154%	152	246	+612.121%
2025-04-03	6.9500	7.2500	6.7500	7.1900	-16.589%	34	204	+390.264%
2025-03-31	8.6200	8.6200	8.6200	8.6200	-8.783%	1	184	+308.933%
2025-03-28	9.4500	9.4500	9.4500	9.4500	-33.357%	2	184	+273.016%
2025-03-25	14.4700	14.5500	14.1800	14.1800	+2.383%	25	183	+148.590%
2025-03-24	14.0800	14.0800	13.8500	13.8500	+26.600%	16	160	+154.513%
2025-03-21	11.2000	11.2000	10.9400	10.9400	-18.963%	16	144	+222.212%
2025-03-17	13.5000	13.5000	13.5000	13.5000	+10.384%	40	144	+161.111%
2025-03-14	12.2500	12.2500	12.2300	12.2300	-0.163%	80	164	+188.226%
2025-03-12	12.2500	12.2500	12.2500	12.2500	+6.522%	1	124	+187.755%
2025-03-10	13.0500	13.0500	11.5000	11.5000	-14.815%	4	123	+206.522%
2025-03-07	13.5000	13.5000	13.5000	13.5000	-7.850%	2	122	+161.111%
2025-03-06	15.1000	15.1000	14.6500	14.6500	-29.904%	2	121	+140.614%
2025-02-25	20.9000	20.9000	20.9000	20.9000	-20.381%	1	121	+68.660%
2025-02-21	26.5000	26.5000	26.2500	26.2500	-11.676%	10	121	+34.286%
2025-02-18	29.8600	29.8600	29.7200	29.7200	+4.832%	4	116	+18.607%
2025-02-14	30.0000	30.0000	28.3500	28.3500	-2.241%	12	118	+24.339%
2025-02-13	28.3000	29.0000	28.3000	29.0000	+3.571%	9	116	+21.552%
2025-02-12	28.0000	28.0000	28.0000	28.0000	+3.436%	6	116	+25.893%
2025-02-11	27.0700	27.0700	27.0700	27.0700	-2.975%	1	116	+30.218%
2025-02-10	27.9000	27.9000	27.9000	27.9000	+9.670%	1	116	+26.344%
2025-02-07	25.7300	25.7300	25.4400	25.4400	-7.659%	4	116	+38.561%
2025-02-06	26.8600	27.5500	26.8600	27.5500	+10.112%	11	116	+27.949%
2025-02-03	23.6000	25.0200	22.6400	25.0200	-3.769%	3	105	+40.887%
2025-01-31	27.2000	29.0000	26.0000	26.0000	+4.000%	56	104	+35.577%
2025-01-30	25.2500	25.2500	25.0000	25.0000	-1.999%	3	81	+41.000%
2025-01-29	25.0000	25.5100	24.5000	25.5100	-2.373%	9	81	+38.181%
2025-01-28	24.6800	26.1300	24.5700	26.1300	+14.155%	6	74	+34.902%
2025-01-27	24.1500	25.2500	22.0000	22.8900	-21.069%	135	73	+53.997%
2025-01-24	28.7500	29.0000	28.2500	29.0000	0.000%	30	15	+21.552%