Dark

SQQQ20250620C32
SQQQ Jun 20 2025 32.00 Call (SQQQ250620C00032000)
option OPRA

EOD

May 16, 2025

0.3700-9.756%(-0.0400)892

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.40	0.40	0.35	0.37	-9.756%	892	5,606	0.000%
2025-05-15	0.50	0.63	0.39	0.41	-8.889%	296	5,387	-9.756%
2025-05-14	0.41	0.51	0.41	0.45	0.000%	369	5,203	-17.778%
2025-05-13	0.61	0.61	0.42	0.45	-32.836%	397	5,021	-17.778%
2025-05-12	0.79	0.93	0.67	0.67	-64.362%	3,719	4,900	-44.776%
2025-05-09	1.74	2.03	1.74	1.88	-0.529%	666	2,828	-80.319%
2025-05-08	2.00	2.27	1.62	1.89	-19.574%	2,478	2,700	-80.423%
2025-05-07	2.94	2.95	2.20	2.35	-7.480%	831	3,261	-84.255%
2025-05-06	2.79	2.95	2.30	2.54	+15.455%	206	3,163	-85.433%
2025-05-05	2.42	2.42	2.05	2.20	+6.280%	238	3,192	-83.182%
2025-05-02	2.22	2.49	1.98	2.07	-24.727%	1,320	3,210	-82.126%
2025-05-01	2.57	3.00	2.39	2.75	-17.169%	500	3,203	-86.545%
2025-04-30	4.49	4.85	3.30	3.32	-3.768%	537	3,175	-88.855%
2025-04-29	3.85	4.05	3.30	3.45	-6.757%	347	2,943	-89.275%
2025-04-28	3.85	4.60	3.50	3.70	-3.394%	1,480	2,843	-90.000%
2025-04-25	4.39	4.80	3.75	3.83	-15.824%	1,048	1,914	-90.339%
2025-04-24	6.05	6.15	4.55	4.55	-28.346%	249	1,873	-91.868%
2025-04-23	5.81	6.75	5.05	6.35	-25.469%	126	1,853	-94.173%
2025-04-22	9.05	9.25	8.50	8.52	-22.192%	9	1,820	-95.657%
2025-04-21	10.10	10.95	10.10	10.95	+26.590%	2	1,818	-96.621%
2025-04-17	8.45	9.36	8.45	8.65	-13.327%	3	1,819	-95.723%
2025-04-16	7.75	9.98	7.52	9.98	+47.852%	26	1,819	-96.293%
2025-04-15	6.75	6.75	6.75	6.75	-1.460%	5	1,828	-94.519%
2025-04-14	6.50	6.85	6.50	6.85	-15.951%	160	1,823	-94.599%
2025-04-11	9.60	9.60	7.95	8.15	+1.621%	240	1,823	-95.460%
2025-04-10	8.35	8.35	8.02	8.02	+33.667%	22	1,883	-95.387%
2025-04-09	19.50	19.85	6.00	6.00	-73.274%	58	1,865	-93.833%
2025-04-08	15.15	22.45	13.10	22.45	+13.959%	31	1,853	-98.352%
2025-04-07	24.45	25.00	15.15	19.70	+6.486%	181	1,851	-98.122%
2025-04-04	15.10	19.10	15.10	18.50	+58.798%	254	1,964	-98.000%
2025-04-03	10.55	11.65	9.85	11.65	+66.429%	72	2,023	-96.824%
2025-04-02	7.78	7.78	6.95	7.00	-12.500%	23	2,052	-94.714%
2025-04-01	8.50	9.05	7.30	8.00	-1.235%	63	2,052	-95.375%
2025-03-31	9.50	10.40	8.10	8.10	0.000%	43	2,063	-95.432%
2025-03-28	6.30	8.30	6.30	8.10	+36.134%	310	2,064	-95.432%
2025-03-27	6.05	6.20	5.55	5.95	+2.586%	20	2,074	-93.782%
2025-03-26	4.55	5.80	4.55	5.80	+30.926%	34	2,073	-93.621%
2025-03-25	4.51	4.51	4.40	4.43	-5.745%	5	2,085	-91.648%
2025-03-24	5.30	5.30	4.70	4.70	-32.374%	36	2,089	-92.128%
2025-03-21	7.20	7.35	6.00	6.95	-0.714%	34	2,093	-94.676%
2025-03-20	6.00	7.00	6.00	7.00	+7.692%	7	2,099	-94.714%
2025-03-19	7.47	7.47	5.90	6.50	-17.722%	42	2,105	-94.308%
2025-03-18	7.10	8.10	7.10	7.90	+27.419%	28	2,109	-95.316%
2025-03-17	6.95	6.95	6.18	6.20	-12.676%	12	2,127	-94.032%
2025-03-14	8.52	8.52	7.10	7.10	-24.307%	118	2,128	-94.789%
2025-03-13	8.32	9.90	8.32	9.38	+7.816%	52	2,129	-96.055%
2025-03-12	7.08	8.90	7.08	8.70	+7.407%	40	2,129	-95.747%
2025-03-11	9.00	10.10	8.10	8.10	-10.497%	128	2,140	-95.432%
2025-03-10	7.26	9.30	7.26	9.05	+56.034%	143	2,192	-95.912%
2025-03-07	6.70	7.35	5.80	5.80	-12.121%	322	2,214	-93.621%
2025-03-06	5.75	6.75	5.45	6.60	+38.655%	128	2,089	-94.394%
2025-03-05	5.55	6.00	4.60	4.76	-16.491%	280	2,120	-92.227%
2025-03-04	6.00	6.90	4.95	5.70	+3.636%	159	2,133	-93.509%
2025-03-03	3.85	5.85	3.85	5.50	+37.500%	332	2,136	-93.273%
2025-02-28	5.50	5.50	4.00	4.00	-20.792%	256	2,014	-90.750%
2025-02-27	3.35	5.10	3.35	5.05	+37.978%	326	2,053	-92.673%
2025-02-26	3.65	3.94	3.22	3.66	-2.400%	190	2,115	-89.891%
2025-02-25	3.40	4.10	3.35	3.75	+15.031%	293	1,996	-90.133%
2025-02-24	2.60	3.30	2.60	3.26	+14.386%	2,224	1,790	-88.650%
2025-02-21	2.10	2.85	2.10	2.85	+26.667%	118	758	-87.018%
2025-02-20	2.26	2.26	2.15	2.25	+14.213%	23	741	-83.556%
2025-02-19	2.15	2.15	1.95	1.97	-3.902%	14	733	-81.218%
2025-02-18	2.02	2.19	2.02	2.05	-2.381%	20	732	-81.951%
2025-02-14	2.23	2.24	2.10	2.10	-7.489%	54	701	-82.381%
2025-02-13	2.62	2.62	2.27	2.27	-17.153%	49	701	-83.700%
2025-02-12	3.10	3.10	2.70	2.74	+1.481%	17	674	-86.496%
2025-02-11	2.70	2.70	2.70	2.70	+1.887%	1	669	-86.296%
2025-02-10	2.80	2.80	2.65	2.65	-14.516%	5	669	-86.038%
2025-02-07	2.70	3.20	2.60	3.10	+7.639%	38	666	-88.065%
2025-02-06	2.90	2.93	2.85	2.88	-7.097%	12	656	-87.153%
2025-02-04	3.46	3.46	3.10	3.10	-12.676%	7	649	-88.065%
2025-02-03	4.10	4.10	3.55	3.55	+26.786%	9	646	-89.577%
2025-01-31	2.80	2.88	2.80	2.80	-18.841%	30	645	-86.786%
2025-01-30	3.21	3.53	3.21	3.45	-2.817%	13	630	-89.275%
2025-01-29	3.50	3.55	3.50	3.55	+7.576%	2	630	-89.577%
2025-01-28	3.95	3.95	3.30	3.30	-21.429%	6	629	-88.788%
2025-01-27	4.37	4.37	4.00	4.20	+44.828%	61	627	-91.190%
2025-01-24	2.93	2.93	2.90	2.90	+6.227%	34	620	-87.241%
2025-01-22	2.55	3.00	2.55	2.73	-22.000%	26	604	-86.447%
2025-01-21	3.40	3.60	3.35	3.50	0.000%	17	565	-89.429%
2025-01-17	3.65	3.65	3.46	3.50	-10.256%	102	565	-89.429%
2025-01-16	4.09	4.09	3.90	3.90	-1.266%	15	565	-90.513%
2025-01-15	4.66	5.20	3.95	3.95	-29.084%	125	565	-90.633%
2025-01-14	5.40	5.73	5.05	5.57	+1.273%	111	574	-93.357%
2025-01-13	6.16	6.16	5.50	5.50	+7.843%	30	630	-93.273%
2025-01-10	5.05	5.79	5.00	5.10	+7.368%	238	629	-92.745%
2025-01-08	4.50	4.75	4.50	4.75	+9.195%	71	623	-92.211%
2025-01-07	4.35	4.35	4.35	4.35	+26.087%	30	623	-91.494%
2025-01-06	3.65	3.65	3.45	3.45	-23.333%	31	623	-89.275%
2025-01-03	4.90	4.90	4.20	4.50	-13.295%	150	616	-91.778%
2025-01-02	5.50	6.00	5.19	5.19	+5.918%	53	564	-92.871%
2024-12-31	5.25	5.25	4.90	4.90	0.000%	3	562	-92.449%
2024-12-30	4.90	4.90	4.90	4.90	+14.486%	9	562	-92.449%
2024-12-27	4.28	4.28	4.28	4.28	+22.286%	40	553	-91.355%
2024-12-26	3.50	3.50	3.50	3.50	-4.632%	1	553	-89.429%
2024-12-24	4.00	4.00	3.67	3.67	-17.156%	35	537	-89.918%
2024-12-23	4.96	4.96	4.40	4.43	+0.682%	4	537	-91.648%
2024-12-20	6.00	6.00	4.40	4.40	-17.603%	115	536	-91.591%
2024-12-19	5.05	5.35	5.05	5.34	+5.743%	31	511	-93.071%
2024-12-18	3.65	5.05	3.65	5.05	+45.954%	28	520	-92.673%
2024-12-17	3.46	3.46	3.46	3.46	+0.290%	1	525	-89.306%
2024-12-16	3.55	3.55	3.42	3.45	-10.390%	6	524	-89.275%
2024-12-12	4.00	4.00	3.85	3.85	0.000%	3	518	-90.390%
2024-12-11	4.00	4.00	3.85	3.85	-12.500%	53	519	-90.390%
2024-12-10	4.40	4.40	4.40	4.40	+6.538%	1	483	-91.591%
2024-12-06	4.13	4.13	4.13	4.13	-5.057%	2	483	-91.041%
2024-12-05	4.28	4.35	4.05	4.35	+2.837%	22	483	-91.494%
2024-12-04	4.50	4.50	4.23	4.23	-11.875%	4	484	-91.253%
2024-12-03	5.00	5.00	4.72	4.80	-1.031%	3	483	-92.292%
2024-12-02	5.40	5.40	4.84	4.85	-11.818%	31	481	-92.371%
2024-11-29	5.50	5.50	5.50	5.50	-10.569%	4	464	-93.273%
2024-11-27	6.35	6.35	6.15	6.15	+1.653%	4	464	-93.984%
2024-11-26	5.70	6.05	5.65	6.05	-3.968%	661	464	-93.884%
2024-11-22	6.30	6.30	6.30	6.30	-10.000%	2	107	-94.127%
2024-11-20	7.00	7.00	7.00	7.00	0.000%	1	107	-94.714%
2024-11-15	6.88	7.00	6.85	7.00	+23.894%	24	107	-94.714%
2024-11-14	5.60	5.93	5.49	5.65	+5.607%	4	106	-93.451%
2024-11-13	5.68	5.68	5.29	5.35	-10.235%	22	105	-93.084%
2024-11-12	5.77	5.96	5.45	5.96	+8.364%	100	100	-93.792%
2024-11-11	6.03	6.10	5.50	5.50	+0.917%	118	100	-93.273%
2024-11-08	5.70	5.70	5.40	5.45	+2,377.273%	46	23	-93.211%
2024-11-01	0.27	0.27	0.22	0.22	+15.789%	50	164	+68.182%
2024-10-29	0.19	0.19	0.19	0.19	-26.923%	10	162	+94.737%
2024-10-08	0.26	0.26	0.26	0.26	-16.129%	25	162	+42.308%
2024-10-02	0.31	0.31	0.31	0.31	+3.333%	1	162	+19.355%
2024-09-20	0.30	0.30	0.30	0.30	0.000%	50	162	+23.333%
2024-09-19	0.30	0.30	0.30	0.30	-3.226%	50	162	+23.333%
2024-09-13	0.32	0.32	0.31	0.31	-59.211%	4	112	+19.355%
2024-08-06	0.76	0.76	0.76	0.76	+406.667%	4	114	-51.316%
2024-08-05	0.15	0.15	0.15	0.15	-65.909%	4	112	+146.667%
2024-07-24	0.44	0.44	0.44	0.44	+46.667%	15	112	-15.909%
2024-07-23	0.30	0.30	0.30	0.30	+15.385%	14	113	+23.333%
2024-07-16	0.26	0.26	0.26	0.26	-3.704%	2	113	+42.308%
2024-07-15	0.25	0.27	0.25	0.27	-12.903%	18	111	+37.037%
2024-07-11	0.28	0.31	0.28	0.31	-65.556%	4	111	+19.355%
2024-03-25	0.90	0.90	0.90	0.90	-20.354%	1	111	-58.889%
2024-03-19	1.18	1.18	1.13	1.13	+8.654%	2	111	-67.257%
2024-03-13	1.10	1.10	1.04	1.04	-2.804%	202	111	-64.423%
2024-03-08	1.07	1.07	1.07	1.07	0.000%	10	309	-65.421%
2024-03-05	1.07	1.07	1.07	1.07	+7.000%	1	309	-65.421%
2024-03-01	1.00	1.00	1.00	1.00	-4.762%	20	309	-63.000%
2024-02-28	1.06	1.06	1.05	1.05	-16.667%	205	309	-64.762%
2024-02-14	1.02	1.26	1.02	1.26	+0.800%	201	109	-70.635%
2024-02-13	1.25	1.25	1.25	1.25	0.000%	200	204	-70.400%
2024-01-24	1.26	1.32	1.25	1.25	-47.479%	4	50	-70.400%
2024-01-09	2.38	2.38	2.38	2.38	+8.182%	1	49	-84.454%
2023-12-19	2.20	2.20	2.20	2.20	-26.667%	1	49	-83.182%
2023-12-05	3.00	3.00	3.00	3.00	+12.782%	1	48	-87.667%
2023-11-29	2.66	2.66	2.66	2.66	+1.916%	1	47	-86.090%
2023-11-14	2.61	2.61	2.61	2.61	-26.685%	1	46	-85.824%
2023-11-06	3.80	4.10	3.56	3.56	-7.532%	3	46	-89.607%
2023-11-03	3.83	3.85	3.83	3.85	-35.833%	6	45	-90.390%
2023-10-24	5.60	6.00	5.56	6.00	+6.572%	8	42	-93.833%
2023-10-20	5.31	5.63	5.31	5.63	0.000%	75	38	-93.428%