Dark

SQQQ20250620C40
SQQQ Jun 20 2025 40.00 Call (SQQQ250620C00040000)
option OPRA

EOD

May 16, 2025

0.18000.000%(0.0000)626

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.15	0.20	0.15	0.18	0.000%	626	11,486	0.000%
2025-05-15	0.20	0.21	0.15	0.18	-28.000%	696	11,219	0.000%
2025-05-14	0.25	0.25	0.20	0.25	+4.167%	563	10,641	-28.000%
2025-05-13	0.23	0.25	0.16	0.24	-17.241%	1,017	10,262	-25.000%
2025-05-12	0.33	0.50	0.27	0.29	-63.291%	2,271	9,594	-37.931%
2025-05-09	0.87	0.94	0.70	0.79	+12.857%	938	8,691	-77.215%
2025-05-08	0.95	1.05	0.68	0.70	-39.655%	2,452	8,677	-74.286%
2025-05-07	1.20	1.48	1.04	1.16	-7.200%	379	7,832	-84.483%
2025-05-06	1.35	1.37	1.09	1.25	+19.048%	1,739	7,760	-85.600%
2025-05-05	1.18	1.18	0.95	1.05	+2.941%	975	7,054	-82.857%
2025-05-02	1.12	1.23	0.94	1.02	-29.167%	4,248	7,028	-82.353%
2025-05-01	1.32	1.50	1.13	1.44	-14.793%	1,694	6,106	-87.500%
2025-04-30	2.95	2.95	1.69	1.69	-0.588%	1,019	5,357	-89.349%
2025-04-29	2.12	2.12	1.60	1.70	-11.917%	812	5,266	-89.412%
2025-04-28	1.89	2.40	1.80	1.93	-3.015%	622	5,048	-90.674%
2025-04-25	2.50	2.62	1.93	1.99	-26.296%	1,072	4,990	-90.955%
2025-04-24	3.50	3.65	2.47	2.70	-27.027%	1,022	4,956	-93.333%
2025-04-23	3.45	4.00	2.80	3.70	-27.451%	957	4,807	-95.135%
2025-04-22	6.18	6.30	4.74	5.10	-28.169%	433	4,528	-96.471%
2025-04-21	6.59	8.25	6.30	7.10	+27.928%	486	4,562	-97.465%
2025-04-17	5.60	6.10	5.10	5.55	-5.128%	181	4,736	-96.757%
2025-04-16	5.06	6.75	4.55	5.85	+45.161%	478	4,736	-96.923%
2025-04-15	4.25	4.25	3.50	4.03	-7.356%	157	4,711	-95.533%
2025-04-14	4.04	5.20	3.75	4.35	-20.909%	279	4,723	-95.862%
2025-04-11	7.63	8.00	5.40	5.50	-23.611%	1,092	4,693	-96.727%
2025-04-10	5.27	9.36	5.25	7.20	+84.615%	694	4,477	-97.500%
2025-04-09	17.39	17.39	3.47	3.90	-78.942%	688	4,540	-95.385%
2025-04-08	10.12	18.52	8.70	18.52	+26.158%	308	4,578	-99.028%
2025-04-07	18.70	21.00	9.60	14.68	+4.484%	796	4,509	-98.774%
2025-04-04	10.40	14.15	9.75	14.05	+82.468%	1,434	4,678	-98.719%
2025-04-03	6.30	7.70	5.80	7.70	+105.333%	1,387	4,915	-97.662%
2025-04-02	5.15	5.15	3.36	3.75	-11.765%	265	5,156	-95.200%
2025-04-01	4.70	5.35	4.10	4.25	-11.458%	275	5,115	-95.765%
2025-03-31	5.70	6.50	4.60	4.80	+2.128%	621	5,099	-96.250%
2025-03-28	3.60	4.90	3.50	4.70	+49.206%	1,284	4,960	-96.170%
2025-03-27	3.30	3.46	2.83	3.15	+3.279%	143	4,883	-94.286%
2025-03-26	2.46	3.20	2.46	3.05	+29.787%	178	4,918	-94.098%
2025-03-25	2.45	2.45	2.27	2.35	-7.843%	73	4,885	-92.340%
2025-03-24	2.82	2.94	2.50	2.55	-29.167%	134	4,827	-92.941%
2025-03-21	4.45	4.45	3.60	3.60	-10.000%	2,408	4,791	-95.000%
2025-03-20	4.17	4.17	3.35	4.00	+6.667%	366	3,898	-95.500%
2025-03-19	4.50	4.50	3.35	3.75	-20.886%	490	3,771	-95.200%
2025-03-18	4.25	4.95	4.25	4.74	+21.538%	113	3,500	-96.203%
2025-03-17	4.25	4.45	3.58	3.90	-9.302%	135	3,478	-95.385%
2025-03-14	5.50	5.50	4.25	4.30	-26.496%	290	3,467	-95.814%
2025-03-13	5.40	6.45	5.15	5.85	+15.385%	228	3,327	-96.923%
2025-03-12	5.00	5.65	4.70	5.07	-15.075%	424	3,327	-96.450%
2025-03-11	6.00	6.85	5.10	5.97	+2.051%	1,096	3,331	-96.985%
2025-03-10	4.42	6.50	4.42	5.85	+53.947%	618	3,131	-96.923%
2025-03-07	4.42	5.05	3.55	3.80	-11.628%	1,160	3,152	-95.263%
2025-03-06	3.70	4.50	3.39	4.30	+48.276%	879	2,955	-95.814%
2025-03-05	3.60	3.95	2.78	2.90	-21.622%	1,070	3,051	-93.793%
2025-03-04	3.75	4.50	2.87	3.70	+5.714%	1,425	2,649	-95.135%
2025-03-03	2.67	3.86	2.27	3.50	+35.659%	1,573	2,429	-94.857%
2025-02-28	3.24	3.50	2.58	2.58	-18.095%	712	1,989	-93.023%
2025-02-27	2.01	3.15	2.01	3.15	+37.555%	839	2,097	-94.286%
2025-02-26	2.18	2.40	1.95	2.29	+0.881%	155	2,165	-92.140%
2025-02-25	2.05	2.50	2.05	2.27	+17.010%	433	2,141	-92.070%
2025-02-24	2.00	2.00	1.80	1.94	+13.450%	25	1,878	-90.722%
2025-02-21	1.34	1.72	1.34	1.71	+24.818%	56	1,867	-89.474%
2025-02-20	1.22	1.37	1.22	1.37	+1.481%	33	1,864	-86.861%
2025-02-19	1.30	1.35	1.17	1.35	+8.871%	333	1,864	-86.667%
2025-02-18	1.26	1.28	1.24	1.24	-3.876%	16	1,927	-85.484%
2025-02-14	1.30	1.37	1.28	1.29	-5.147%	112	1,891	-86.047%
2025-02-13	1.55	1.58	1.36	1.36	-20.000%	13	1,886	-86.765%
2025-02-12	1.87	1.87	1.65	1.70	+1.796%	39	1,886	-89.412%
2025-02-11	1.67	1.76	1.58	1.67	0.000%	21	1,868	-89.222%
2025-02-10	1.70	1.75	1.60	1.67	-14.359%	145	1,861	-89.222%
2025-02-07	1.30	1.95	1.30	1.95	+21.875%	20	1,819	-90.769%
2025-02-06	1.62	1.77	1.45	1.60	-13.043%	765	1,812	-88.750%
2025-02-05	2.02	2.02	1.84	1.84	-6.599%	20	1,152	-90.217%
2025-02-04	2.25	2.25	1.97	1.97	-10.455%	13	1,138	-90.863%
2025-02-03	2.84	2.84	2.20	2.20	+3.286%	100	1,135	-91.818%
2025-01-31	2.15	2.34	1.70	2.13	+6.500%	162	1,084	-91.549%
2025-01-30	2.16	2.16	2.00	2.00	-14.894%	11	1,045	-91.000%
2025-01-29	2.23	2.41	2.12	2.35	+11.905%	161	1,037	-92.340%
2025-01-28	2.52	2.75	2.10	2.10	-22.794%	302	934	-91.429%
2025-01-27	2.66	2.72	2.48	2.72	+49.451%	64	707	-93.382%
2025-01-24	1.69	1.82	1.69	1.82	+7.059%	4	709	-90.110%
2025-01-23	1.80	1.80	1.70	1.70	+6.250%	114	709	-89.412%
2025-01-22	1.64	1.69	1.60	1.60	-15.344%	27	641	-88.750%
2025-01-21	2.12	2.24	1.89	1.89	-14.480%	70	641	-90.476%
2025-01-17	2.35	2.35	2.10	2.21	-9.053%	46	579	-91.855%
2025-01-15	2.84	2.84	2.43	2.43	-32.500%	51	579	-92.593%
2025-01-14	3.39	3.60	3.30	3.60	-7.692%	49	584	-95.000%
2025-01-13	4.13	4.15	3.85	3.90	+8.333%	42	576	-95.385%
2025-01-10	3.45	4.00	3.45	3.60	+25.874%	86	567	-95.000%
2025-01-08	3.20	3.35	2.86	2.86	0.000%	29	546	-93.706%
2025-01-07	2.35	2.95	2.35	2.86	+27.111%	42	546	-93.706%
2025-01-06	2.49	2.49	2.25	2.25	-18.182%	4	528	-92.000%
2025-01-03	3.00	3.15	2.75	2.75	-6.780%	52	528	-93.455%
2025-01-02	3.05	3.05	2.95	2.95	-11.940%	3	531	-93.898%
2024-12-31	2.83	3.35	2.83	3.35	+17.544%	318	656	-94.627%
2024-12-30	3.25	3.25	2.85	2.85	-1.384%	230	656	-93.684%
2024-12-27	3.00	3.05	2.89	2.89	+27.876%	26	431	-93.772%
2024-12-26	2.38	2.50	2.26	2.26	-3.830%	31	428	-92.035%
2024-12-24	2.74	2.74	2.35	2.35	-17.832%	44	425	-92.340%
2024-12-23	3.26	3.30	2.86	2.86	-10.345%	12	425	-93.706%
2024-12-20	4.25	4.37	3.05	3.19	-10.141%	79	417	-94.357%
2024-12-19	3.40	3.77	3.40	3.55	-4.054%	19	374	-94.930%
2024-12-18	2.58	3.70	2.56	3.70	+54.167%	85	361	-95.135%
2024-12-17	2.34	2.48	2.34	2.40	+3.896%	57	343	-92.500%
2024-12-16	2.41	2.41	2.31	2.31	-10.465%	58	376	-92.208%
2024-12-13	2.56	2.58	2.42	2.58	-4.444%	92	416	-93.023%
2024-12-12	2.65	2.71	2.65	2.70	+7.143%	12	393	-93.333%
2024-12-11	2.71	2.71	2.49	2.52	-17.647%	112	383	-92.857%
2024-12-10	2.91	3.06	2.87	3.06	+6.620%	208	312	-94.118%
2024-12-09	2.58	2.95	2.58	2.87	+8.712%	61	178	-93.728%
2024-12-06	2.53	2.72	2.53	2.64	-8.014%	46	157	-93.182%
2024-12-05	2.84	2.87	2.77	2.87	+1.056%	39	143	-93.728%
2024-12-04	2.91	2.91	2.84	2.84	-9.841%	5	107	-93.662%
2024-12-03	3.25	3.25	3.15	3.15	-0.631%	18	104	-94.286%
2024-12-02	3.30	3.30	3.10	3.17	-8.116%	60	86	-94.322%
2024-11-29	3.60	3.60	3.45	3.45	-9.211%	56	47	-94.783%
2024-11-26	3.80	3.80	3.80	3.80	-2.564%	5	46	-95.263%
2024-11-25	3.85	4.05	3.70	3.90	-15.217%	28	46	-95.385%
2024-11-21	4.60	4.60	4.60	4.60	-4.564%	5	22	-96.087%
2024-11-20	4.70	4.82	4.70	4.82	+1.903%	7	22	-96.266%
2024-11-19	4.73	4.73	4.73	4.73	-7.255%	1	19	-96.195%
2024-11-18	4.50	5.45	4.15	5.10	-2.857%	12	19	-96.471%
2024-11-15	4.70	5.40	4.70	5.25	+58.133%	18	19	-96.571%
2024-11-13	3.32	3.32	3.32	3.32	-10.027%	2	25	-94.578%
2024-11-12	3.70	3.84	3.69	3.69	-0.270%	16	23	-95.122%
2024-11-11	3.70	4.00	3.62	3.70	0.000%	12	12	-95.135%