Dark

SQQQ20250620C33
SQQQ Jun 20 2025 33.00 Call (SQQQ250620C00033000)
option OPRA

EOD

May 16, 2025

0.3100-20.513%(-0.0800)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.38	0.38	0.31	0.31	-20.513%	96	3,315	0.000%
2025-05-15	0.57	0.57	0.32	0.39	+8.333%	37	3,329	-20.513%
2025-05-14	0.37	0.45	0.36	0.36	-7.692%	621	3,321	-13.889%
2025-05-13	0.51	0.51	0.38	0.39	-35.000%	194	3,537	-20.513%
2025-05-12	1.00	1.00	0.58	0.60	-64.072%	982	3,543	-48.333%
2025-05-09	1.60	1.78	1.53	1.67	+6.369%	284	3,230	-81.437%
2025-05-08	1.67	1.93	1.33	1.57	-25.592%	851	3,142	-80.255%
2025-05-07	2.20	2.79	2.11	2.11	-4.955%	584	2,909	-85.308%
2025-05-06	2.55	2.58	2.16	2.22	+11.000%	244	2,992	-86.036%
2025-05-05	2.07	2.21	1.83	2.00	+7.527%	119	2,970	-84.500%
2025-05-02	2.08	2.15	1.75	1.86	-27.059%	1,040	2,984	-83.333%
2025-05-01	2.25	2.64	2.09	2.55	-14.430%	674	2,798	-87.843%
2025-04-30	4.10	4.75	2.95	2.98	-2.295%	665	2,485	-89.597%
2025-04-29	3.65	3.73	2.95	3.05	-10.294%	276	2,133	-89.836%
2025-04-28	3.45	4.15	3.30	3.40	-2.857%	620	1,885	-90.882%
2025-04-25	4.30	4.50	3.45	3.50	-15.663%	1,320	2,058	-91.143%
2025-04-24	5.35	5.35	4.15	4.15	-30.833%	565	1,571	-92.530%
2025-04-23	5.82	6.40	4.60	6.00	-26.380%	129	1,403	-94.833%
2025-04-22	8.58	8.58	7.30	8.15	-22.010%	6	1,371	-96.196%
2025-04-21	10.45	10.45	10.45	10.45	+25.150%	7	1,371	-97.033%
2025-04-17	8.15	8.35	7.70	8.35	+2.454%	4	1,370	-96.287%
2025-04-16	7.60	8.15	7.60	8.15	+39.316%	3	1,370	-96.196%
2025-04-15	5.85	5.85	5.85	5.85	-11.229%	6	1,370	-94.701%
2025-04-14	6.05	7.20	6.05	6.59	-5.180%	48	1,370	-95.296%
2025-04-11	6.95	6.95	6.95	6.95	-25.668%	2	1,345	-95.540%
2025-04-10	7.40	10.71	7.40	9.35	+55.833%	49	1,345	-96.684%
2025-04-09	18.70	21.25	5.50	6.00	-73.913%	35	1,363	-94.833%
2025-04-08	13.05	23.00	12.65	23.00	+30.682%	16	1,370	-98.652%
2025-04-07	20.30	21.01	15.00	17.60	-2.222%	216	1,374	-98.239%
2025-04-04	14.88	18.00	14.88	18.00	+72.911%	138	1,484	-98.278%
2025-04-03	9.30	11.02	9.30	10.41	+79.483%	23	1,493	-97.022%
2025-04-02	7.05	7.05	5.80	5.80	-16.905%	9	1,497	-94.655%
2025-04-01	7.67	7.67	6.98	6.98	-11.196%	38	1,496	-95.559%
2025-03-31	9.05	9.81	7.86	7.86	+2.611%	250	1,488	-96.056%
2025-03-28	6.10	7.66	6.10	7.66	+41.852%	282	1,454	-95.953%
2025-03-27	5.74	5.74	4.92	5.40	+1.887%	320	1,454	-94.259%
2025-03-26	3.85	5.30	3.85	5.30	+30.864%	254	1,454	-94.151%
2025-03-25	4.10	4.20	2.66	4.05	-8.578%	10	1,333	-92.346%
2025-03-24	4.92	4.92	4.25	4.43	-28.548%	24	1,330	-93.002%
2025-03-21	7.01	7.01	6.20	6.20	+3.161%	320	1,330	-95.000%
2025-03-20	5.65	6.01	5.65	6.01	-2.276%	356	1,229	-94.842%
2025-03-19	6.80	6.80	6.15	6.15	-15.172%	7	1,229	-94.959%
2025-03-18	6.70	7.50	6.70	7.25	+20.833%	8	1,229	-95.724%
2025-03-17	6.10	6.25	6.00	6.00	-17.808%	8	1,229	-94.833%
2025-03-14	7.30	7.41	7.03	7.30	-20.652%	30	1,229	-95.753%
2025-03-13	7.65	9.25	7.65	9.20	+25.000%	11	1,231	-96.630%
2025-03-12	7.40	8.45	7.30	7.36	-17.117%	79	1,231	-95.788%
2025-03-11	8.43	9.25	7.90	8.88	+9.630%	176	1,222	-96.509%
2025-03-10	6.85	8.80	6.80	8.10	+42.105%	252	1,221	-96.173%
2025-03-07	5.80	7.30	5.50	5.70	-9.524%	1,392	1,296	-94.561%
2025-03-06	5.40	6.45	5.16	6.30	+43.508%	454	826	-95.079%
2025-03-05	5.45	5.80	4.39	4.39	-12.200%	354	792	-92.938%
2025-03-04	5.80	6.28	4.50	5.00	-6.716%	159	764	-93.800%
2025-03-03	3.57	5.45	3.57	5.36	+34.000%	228	696	-94.216%
2025-02-28	5.00	5.00	4.00	4.00	-13.978%	294	656	-92.250%
2025-02-27	3.17	4.65	3.17	4.65	+30.986%	139	660	-93.333%
2025-02-26	3.20	3.62	3.00	3.55	+3.801%	11	538	-91.268%
2025-02-25	3.05	3.80	3.05	3.42	+25.275%	223	536	-90.936%
2025-02-24	2.60	2.96	2.52	2.73	+5.000%	16	345	-88.645%
2025-02-21	2.13	2.70	2.13	2.60	+24.402%	32	337	-88.077%
2025-02-20	1.95	2.09	1.95	2.09	+16.111%	8	328	-85.167%
2025-02-19	2.03	2.03	1.80	1.80	-4.762%	23	323	-82.778%
2025-02-18	2.00	2.02	1.89	1.89	-5.500%	7	301	-83.598%
2025-02-14	2.08	2.08	2.00	2.00	-5.660%	14	295	-84.500%
2025-02-13	2.49	2.49	2.12	2.12	-16.206%	52	291	-85.377%
2025-02-12	2.65	2.81	2.53	2.53	-1.172%	21	291	-87.747%
2025-02-11	2.65	2.65	2.56	2.56	+2.811%	7	286	-87.891%
2025-02-10	2.50	2.52	2.49	2.49	-8.456%	7	281	-87.550%
2025-02-07	2.50	3.00	2.36	2.72	+2.256%	26	279	-88.603%
2025-02-06	2.66	2.66	2.65	2.66	-5.000%	3	268	-88.346%
2025-02-05	2.86	2.86	2.80	2.80	-5.085%	5	268	-88.929%
2025-02-04	3.05	3.10	2.95	2.95	-11.940%	10	263	-89.492%
2025-02-03	3.75	3.95	3.35	3.35	+8.065%	43	258	-90.746%
2025-01-31	2.50	3.10	2.50	3.10	-8.824%	10	253	-90.000%
2025-01-30	3.00	3.40	2.89	3.40	-8.108%	9	247	-90.882%
2025-01-29	3.70	3.70	3.70	3.70	+17.834%	2	247	-91.622%
2025-01-28	3.40	3.40	3.10	3.14	-16.267%	16	245	-90.127%
2025-01-27	3.70	3.75	3.70	3.75	+36.364%	6	236	-91.733%
2025-01-24	2.43	2.75	2.43	2.75	+11.789%	16	234	-88.727%
2025-01-23	2.70	2.70	2.46	2.46	-1.600%	6	232	-87.398%
2025-01-22	2.67	2.67	2.43	2.50	-12.281%	14	230	-87.600%
2025-01-21	3.07	3.35	2.85	2.85	-13.636%	84	257	-89.123%
2025-01-17	3.40	3.45	3.20	3.30	-13.158%	38	257	-90.606%
2025-01-16	3.60	3.85	3.60	3.80	+3.542%	74	257	-91.842%
2025-01-15	4.10	4.15	3.67	3.67	-32.413%	61	200	-91.553%
2025-01-14	4.68	5.43	4.68	5.43	-4.737%	45	179	-94.291%
2025-01-13	5.65	5.75	5.61	5.70	+7.547%	21	180	-94.561%
2025-01-10	4.97	5.30	4.97	5.30	+21.560%	156	170	-94.151%
2025-01-08	4.34	4.36	4.25	4.36	-0.909%	58	142	-92.890%
2025-01-07	3.85	4.40	3.85	4.40	+29.412%	14	142	-92.955%
2025-01-06	3.60	3.60	3.40	3.40	-15.000%	2	137	-90.882%
2025-01-03	4.39	4.39	4.00	4.00	-23.077%	14	137	-92.250%
2025-01-02	5.38	6.10	5.15	5.20	+8.333%	11	142	-94.038%
2024-12-31	4.45	4.90	4.45	4.80	+14.014%	9	126	-93.542%
2024-12-30	4.21	4.21	4.21	4.21	+9.635%	1	126	-92.637%
2024-12-27	3.90	3.90	3.84	3.84	+9.714%	4	125	-91.927%
2024-12-26	3.40	3.50	3.40	3.50	-1.408%	61	124	-91.143%
2024-12-24	3.55	3.55	3.55	3.55	-25.263%	1	133	-91.268%
2024-12-23	4.75	4.75	4.75	4.75	+7.955%	2	133	-93.474%
2024-12-20	4.40	4.40	4.40	4.40	-15.385%	1	135	-92.955%
2024-12-19	5.00	5.20	5.00	5.20	+16.854%	3	134	-94.038%
2024-12-18	3.53	4.45	3.45	4.45	+21.918%	13	136	-93.034%
2024-12-17	3.65	3.65	3.65	3.65	+12.308%	40	126	-91.507%
2024-12-16	3.25	3.25	3.25	3.25	-7.143%	1	105	-90.462%
2024-12-13	3.55	3.55	3.50	3.50	-4.110%	4	105	-91.143%
2024-12-11	3.65	3.65	3.60	3.65	-10.976%	7	104	-91.507%
2024-12-09	3.75	4.10	3.75	4.10	+2.500%	21	108	-92.439%
2024-12-04	4.10	4.10	4.00	4.00	-32.773%	11	92	-92.250%
2024-11-27	5.95	5.95	5.95	5.95	+11.215%	1	80	-94.790%
2024-11-26	5.60	5.60	5.35	5.35	-12.295%	7	80	-94.206%
2024-11-22	6.10	6.10	6.10	6.10	-3.481%	136	74	-94.918%
2024-11-21	6.37	6.37	6.32	6.32	-13.425%	5	6	-95.095%
2024-11-15	7.30	7.30	7.30	7.30	+40.385%	2	1	-95.753%
2024-11-13	6.15	6.15	5.20	5.20	+3,366.667%	2	1	-94.038%
2024-11-06	0.15	0.15	0.15	0.15	-21.053%	2	109	+106.667%
2024-11-05	0.19	0.19	0.19	0.19	-13.636%	2	107	+63.158%
2024-11-04	0.22	0.22	0.22	0.22	-8.333%	2	106	+40.909%
2024-11-01	0.25	0.25	0.24	0.24	-11.111%	32	105	+29.167%
2024-09-30	0.27	0.27	0.27	0.27	+12.500%	1	94	+14.815%
2024-09-27	0.24	0.24	0.24	0.24	-17.241%	2	93	+29.167%
2024-09-20	0.29	0.29	0.29	0.29	+3.571%	2	93	+6.897%
2024-09-19	0.29	0.29	0.28	0.28	-44.000%	12	92	+10.714%
2024-08-13	0.50	0.50	0.50	0.50	-16.667%	1	87	-38.000%
2024-08-12	0.60	0.60	0.60	0.60	-54.198%	1	86	-48.333%
2024-08-05	1.31	1.31	1.31	1.31	+84.507%	5	85	-76.336%
2024-08-02	0.71	0.71	0.71	0.71	+57.778%	2	85	-56.338%
2024-07-25	0.45	0.45	0.45	0.45	+4.651%	1	86	-31.111%
2024-07-24	0.43	0.43	0.43	0.43	+72.000%	1	87	-27.907%
2024-07-12	0.25	0.25	0.25	0.25	+25.000%	4	87	+24.000%
2024-07-10	0.20	0.20	0.20	0.20	-39.394%	6	87	+55.000%
2024-07-05	0.33	0.33	0.33	0.33	-45.902%	6	93	-6.061%
2024-05-31	0.61	0.61	0.61	0.61	+22.000%	12	90	-49.180%
2024-05-15	0.50	0.50	0.50	0.50	-51.456%	1	85	-38.000%
2024-05-01	1.03	1.03	1.03	1.03	-31.333%	5	85	-69.903%
2024-04-19	1.50	1.50	1.50	1.50	+33.929%	5	85	-79.333%
2024-03-19	1.12	1.12	1.12	1.12	+6.667%	1	85	-72.321%
2024-02-27	1.05	1.05	1.05	1.05	-11.017%	150	86	-70.476%
2024-02-13	1.12	1.18	1.10	1.18	+9.259%	150	160	-73.729%
2024-02-06	1.08	1.08	1.08	1.08	-32.075%	1	25	-71.296%
2024-02-01	1.44	1.59	1.43	1.59	+11.972%	4	26	-80.503%
2024-01-31	1.42	1.42	1.42	1.42	+23.478%	1	26	-78.169%
2024-01-25	1.15	1.15	1.15	1.15	-8.000%	1	27	-73.043%
2024-01-24	1.33	1.33	1.23	1.25	-51.362%	3	28	-75.200%
2024-01-22	2.57	2.57	2.57	2.57	-1.908%	2	27	-87.938%
2024-01-08	2.62	2.62	2.62	2.62	+31.000%	30	25	-88.168%
2024-01-03	2.00	2.00	2.00	2.00	+5.820%	30	48	-84.500%
2023-12-14	1.92	1.92	1.89	1.89	-10.000%	4	25	-83.598%
2023-12-13	1.93	2.25	1.92	2.10	-21.053%	6	21	-85.238%
2023-11-22	2.66	2.66	2.66	2.66	+15.152%	1	17	-88.346%
2023-11-15	2.31	2.31	2.31	2.31	-23.000%	4	17	-86.580%
2023-11-14	3.05	3.05	2.65	3.00	-19.786%	7	17	-89.667%
2023-11-03	3.56	3.85	3.37	3.74	-40.823%	10	13	-91.711%
2023-10-26	6.30	6.32	6.30	6.32	+12.256%	2	9	-95.095%
2023-10-24	5.49	5.63	5.49	5.63	+0.357%	2	8	-94.494%
2023-10-20	5.11	5.61	5.01	5.61	+3.315%	8	7	-94.474%
2023-10-19	5.43	5.43	5.43	5.43	-17.099%	1	1	-94.291%
2023-10-13	6.55	6.55	6.55	6.55	0.000%	1	1	-95.267%