Dark

TQQQ20270115C92
TQQQ Jan 15 2027 92.00 Call (TQQQ270115C00092000)
option OPRA

Inactive

Nov 18, 2025

31.80-5.778%(-1.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-18	33.0000	33.0000	31.8000	31.8000	-5.778%	2	654	0.000%
2025-11-17	36.0000	36.2500	33.7500	33.7500	-7.560%	9	653	-5.778%
2025-11-14	38.0000	38.0000	36.5100	36.5100	-10.908%	4	649	-12.901%
2025-11-10	38.8800	40.9800	38.8800	40.9800	+2.965%	2	649	-22.401%
2025-11-05	39.8000	39.8000	39.8000	39.8000	+4.737%	1	648	-20.101%
2025-11-04	38.0000	38.0000	38.0000	38.0000	-15.499%	9	647	-16.316%
2025-11-03	44.9700	44.9700	44.9700	44.9700	-0.067%	1	657	-29.286%
2025-10-31	45.0000	45.0000	45.0000	45.0000	+1.580%	15	657	-29.333%
2025-10-28	44.3000	44.3000	44.3000	44.3000	+5.981%	2	672	-28.217%
2025-10-27	41.0500	41.8000	41.0500	41.8000	+14.145%	81	671	-23.923%
2025-10-20	35.4000	36.6200	35.4000	36.6200	+12.677%	4	671	-13.162%
2025-10-17	32.5000	32.5000	32.5000	32.5000	-2.138%	1	674	-2.154%
2025-10-15	32.5000	33.2100	32.5000	33.2100	+0.636%	4	675	-4.246%
2025-10-10	33.0000	33.0000	33.0000	33.0000	-8.180%	3	678	-3.636%
2025-10-08	35.9400	35.9400	35.9400	35.9400	+15.749%	80	675	-11.519%
2025-09-30	31.2400	31.2400	31.0200	31.0500	-1.647%	5	609	+2.415%
2025-09-29	31.9200	31.9200	31.5500	31.5700	+5.940%	11	614	+0.729%
2025-09-25	30.2500	30.2500	29.5000	29.8000	-9.035%	14	625	+6.711%
2025-09-23	33.2700	33.3800	32.7000	32.7600	-1.769%	33	651	-2.930%
2025-09-22	33.3500	33.3500	33.3500	33.3500	+5.974%	1	681	-4.648%
2025-09-19	30.6200	31.7100	30.6200	31.4700	+3.180%	40	682	+1.049%
2025-09-18	29.6000	30.5000	28.7900	30.5000	+8.233%	41	662	+4.262%
2025-09-16	28.4500	28.4500	27.8500	28.1800	+0.931%	6	622	+12.846%
2025-09-15	27.9200	27.9200	27.9200	27.9200	+5.041%	45	624	+13.897%
2025-09-12	26.5800	26.5800	26.5800	26.5800	+5.686%	45	624	+19.639%
2025-09-11	25.3200	25.5000	25.1500	25.1500	+3.541%	27	624	+26.441%
2025-09-10	24.7000	24.7000	24.2900	24.2900	+0.082%	19	624	+30.918%
2025-09-09	23.7000	24.2700	23.7000	24.2700	+5.522%	2	625	+31.026%
2025-09-05	23.0000	23.0000	23.0000	23.0000	+1.232%	2	625	+38.261%
2025-09-04	22.7200	22.7200	22.7200	22.7200	+3.744%	59	625	+39.965%
2025-09-03	21.7500	21.9000	21.5700	21.9000	+14.900%	5	684	+45.205%
2025-09-02	19.9700	20.2300	19.0400	19.0600	-11.349%	6	689	+66.842%
2025-08-29	21.9800	21.9800	21.5000	21.5000	-10.677%	5	685	+47.907%
2025-08-28	23.1800	24.8500	23.1800	24.0700	+5.109%	66	685	+32.115%
2025-08-27	23.0000	23.0000	22.9000	22.9000	+2.187%	3	626	+38.865%
2025-08-26	22.2200	22.4100	22.2200	22.4100	-2.011%	2	628	+41.901%
2025-08-22	22.8700	22.8700	22.8700	22.8700	+10.217%	2	628	+39.047%
2025-08-21	20.7000	20.7500	20.7000	20.7500	-2.123%	31	628	+53.253%
2025-08-20	19.8800	21.2000	19.8800	21.2000	-3.505%	3	627	+50.000%
2025-08-19	24.0000	24.0000	21.9700	21.9700	-9.885%	8	626	+44.743%
2025-08-18	24.2000	24.4500	24.1400	24.3800	-0.894%	14	619	+30.435%
2025-08-15	25.5700	25.5700	24.6000	24.6000	-8.037%	5	627	+29.268%
2025-08-13	26.7500	26.7500	26.7500	26.7500	+4.086%	1	633	+18.879%
2025-08-12	24.5800	25.7000	23.9800	25.7000	+7.486%	147	633	+23.735%
2025-08-11	24.7600	24.7600	23.6100	23.9100	-1.524%	39	634	+32.999%
2025-08-08	24.4000	24.4000	23.6000	24.2800	+9.616%	18	618	+30.972%
2025-08-07	23.2000	23.2000	22.1500	22.1500	-4.113%	16	613	+43.567%
2025-07-31	24.7000	24.7000	23.0500	23.1000	+0.217%	66	598	+37.662%
2025-07-28	23.0500	23.0500	23.0500	23.0500	+7.209%	8	576	+37.961%
2025-07-23	21.0300	21.5000	21.0300	21.5000	+2.041%	11	576	+47.907%
2025-07-22	21.0700	21.0700	21.0700	21.0700	-3.570%	1	576	+50.925%
2025-07-18	21.8500	21.8500	21.8500	21.8500	+4.048%	8	576	+45.538%
2025-07-11	21.0000	21.0000	21.0000	21.0000	+9.546%	1	572	+51.429%
2025-07-01	19.1700	19.1700	19.1700	19.1700	+19.663%	4	573	+65.884%
2025-06-10	16.0200	16.0200	16.0200	16.0200	+0.250%	22	573	+98.502%
2025-06-09	15.9800	15.9800	15.9800	15.9800	-1.782%	17	551	+98.999%
2025-06-05	16.2700	16.2700	16.2700	16.2700	+21.873%	1	534	+95.452%
2025-06-02	13.1300	13.3500	13.1300	13.3500	-0.299%	5	533	+138.202%
2025-05-30	13.5000	13.5000	13.3900	13.3900	-0.446%	40	528	+137.491%
2025-05-27	13.4500	13.4500	13.4500	13.4500	-11.221%	5	533	+136.431%
2025-05-21	15.1500	15.1500	15.1500	15.1500	+1.883%	1	528	+109.901%
2025-05-16	14.8800	14.8800	14.8700	14.8700	+3.624%	4	528	+113.853%
2025-05-15	14.3000	14.3500	14.2000	14.3500	+1.199%	12	526	+121.603%
2025-05-14	14.3000	14.3000	14.1800	14.1800	+5.037%	5	523	+124.260%
2025-05-13	12.7500	13.5000	12.7500	13.5000	+11.570%	3	523	+135.556%
2025-05-12	11.9000	12.1000	11.5200	12.1000	+27.637%	6	523	+162.810%
2025-05-05	9.5000	9.5000	9.4800	9.4800	-6.601%	2	521	+235.443%
2025-05-02	9.4500	10.3000	9.4500	10.1500	+8.556%	1,846	520	+213.300%
2025-05-01	9.6000	9.6000	9.3000	9.3500	+24.667%	106	137	+240.107%
2025-04-28	7.7000	7.7000	7.4000	7.5000	-2.597%	10	84	+324.000%
2025-04-25	7.6500	7.7000	7.6500	7.7000	+77.011%	20	89	+312.987%
2025-04-21	4.3500	4.3500	4.3500	4.3500	+8.750%	1	82	+631.034%
2025-04-09	4.0000	4.0000	4.0000	4.0000	-11.504%	20	82	+695.000%
2025-04-08	4.5200	4.5200	4.5200	4.5200	+15.897%	1	83	+603.540%
2025-04-07	3.0000	3.9400	2.8800	3.9000	-9.513%	22	83	+715.385%
2025-04-04	4.0000	4.3100	4.0000	4.3100	-29.919%	16	72	+637.819%
2025-04-03	6.1000	6.1500	6.1000	6.1500	-26.347%	4	80	+417.073%
2025-04-01	8.1000	8.3500	7.9200	8.3500	-18.932%	8	80	+280.838%
2025-03-27	10.3000	10.3000	10.3000	10.3000	-16.124%	1	76	+208.738%
2025-03-24	12.2800	12.2800	12.2800	12.2800	+27.254%	1	76	+158.958%
2025-03-21	9.6400	9.6500	9.6200	9.6500	-8.962%	130	75	+229.534%
2025-03-12	10.6000	10.6000	10.6000	10.6000	-17.188%	1	11	+200.000%
2025-03-07	12.8000	12.8000	12.8000	12.8000	-15.119%	2	11	+148.438%
2025-03-05	15.0800	15.0800	15.0800	15.0800	-45.164%	1	11	+110.875%
2025-02-19	27.5000	27.5000	27.5000	27.5000	+1.664%	1	11	+15.636%
2025-02-18	27.0500	27.0500	27.0500	27.0500	0.000%	4	10	+17.560%
2025-02-14	27.0000	27.0500	27.0000	27.0500	-1.169%	20	1	+17.560%
2025-01-22	27.3700	27.3700	27.3700	27.3700	0.000%	1	1	+16.186%