Dark

SQQQ20250620C50
SQQQ Jun 20 2025 50.00 Call (SQQQ250620C00050000)
option OPRA

EOD

May 16, 2025

0.1300-13.333%(-0.0200)332

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.08	0.13	0.06	0.13	-13.333%	332	10,264	0.000%
2025-05-15	0.12	0.15	0.10	0.15	+7.143%	146	10,131	-13.333%
2025-05-14	0.11	0.15	0.10	0.14	-6.667%	528	10,102	-7.143%
2025-05-13	0.10	0.15	0.07	0.15	0.000%	724	9,729	-13.333%
2025-05-12	0.19	0.19	0.09	0.15	-57.143%	746	9,461	-13.333%
2025-05-09	0.34	0.36	0.32	0.35	-12.500%	344	9,068	-62.857%
2025-05-08	0.40	0.50	0.33	0.40	-25.926%	961	8,959	-67.500%
2025-05-07	0.55	0.69	0.50	0.54	-14.286%	442	8,638	-75.926%
2025-05-06	0.63	0.67	0.51	0.63	+28.571%	298	8,522	-79.365%
2025-05-05	0.59	0.74	0.46	0.49	0.000%	364	8,348	-73.469%
2025-05-02	0.55	0.58	0.48	0.49	-24.615%	2,182	8,164	-73.469%
2025-05-01	0.69	1.23	0.49	0.65	-27.778%	1,273	7,538	-80.000%
2025-04-30	1.23	1.42	0.90	0.90	+3.448%	810	6,956	-85.556%
2025-04-29	1.09	1.18	0.80	0.87	-12.121%	514	7,123	-85.057%
2025-04-28	1.03	1.27	0.90	0.99	-5.714%	495	6,741	-86.869%
2025-04-25	1.33	1.41	1.01	1.05	-20.455%	908	6,560	-87.619%
2025-04-24	1.81	1.95	1.32	1.32	-33.333%	783	6,413	-90.152%
2025-04-23	1.90	2.23	1.50	1.98	-32.881%	696	6,071	-93.434%
2025-04-22	3.25	3.80	2.75	2.95	-34.152%	599	5,921	-95.593%
2025-04-21	3.80	5.15	3.80	4.48	+33.333%	515	5,820	-97.098%
2025-04-17	3.40	3.80	3.10	3.36	-9.189%	219	5,778	-96.131%
2025-04-16	3.25	4.35	2.75	3.70	+48.594%	801	5,778	-96.486%
2025-04-15	2.40	2.69	2.18	2.49	-10.432%	304	5,799	-94.779%
2025-04-14	2.59	3.45	2.40	2.78	-26.649%	705	5,812	-95.324%
2025-04-11	5.00	5.75	3.70	3.79	-23.434%	1,752	5,926	-96.570%
2025-04-10	3.52	6.86	3.25	4.95	+98.000%	1,183	5,576	-97.374%
2025-04-09	12.66	13.45	2.25	2.50	-80.315%	1,347	5,523	-94.800%
2025-04-08	6.95	14.50	5.70	12.70	+20.952%	747	5,418	-98.976%
2025-04-07	13.80	16.26	7.50	10.50	+3.448%	2,076	5,283	-98.762%
2025-04-04	6.77	10.35	6.40	10.15	+109.278%	2,296	4,974	-98.719%
2025-04-03	3.85	4.85	2.90	4.85	+148.718%	870	5,008	-97.320%
2025-04-02	2.83	2.83	1.75	1.95	-18.067%	96	5,170	-93.333%
2025-04-01	2.85	2.86	2.27	2.38	-7.031%	101	5,141	-94.538%
2025-03-31	2.99	3.80	2.56	2.56	+0.392%	407	5,163	-94.922%
2025-03-28	1.90	2.66	1.90	2.55	+61.392%	670	5,325	-94.902%
2025-03-27	1.80	1.83	1.50	1.58	-3.659%	547	5,297	-91.772%
2025-03-26	1.30	1.72	1.25	1.64	+32.258%	243	5,157	-92.073%
2025-03-25	1.32	1.32	1.21	1.24	-7.463%	742	5,221	-89.516%
2025-03-24	1.46	1.50	1.34	1.34	-29.101%	162	5,590	-90.299%
2025-03-21	2.28	2.53	1.89	1.89	-14.865%	2,372	5,619	-93.122%
2025-03-20	1.90	2.25	1.90	2.22	+12.690%	23	4,669	-94.144%
2025-03-19	2.28	2.35	1.85	1.97	-21.514%	194	4,655	-93.401%
2025-03-18	2.54	2.90	2.51	2.51	+18.957%	60	4,579	-94.821%
2025-03-17	2.60	2.66	2.02	2.11	-22.993%	134	4,584	-93.839%
2025-03-14	3.05	3.40	2.58	2.74	-28.831%	666	4,608	-95.255%
2025-03-13	3.25	4.10	3.25	3.85	+24.194%	794	4,068	-96.623%
2025-03-12	3.25	3.65	2.50	3.10	-13.889%	660	4,068	-95.806%
2025-03-11	3.75	4.55	3.25	3.60	-6.494%	1,020	4,200	-96.389%
2025-03-10	3.00	4.20	2.69	3.85	+63.830%	1,655	3,802	-96.623%
2025-03-07	2.78	3.20	2.30	2.35	-9.615%	598	3,891	-94.468%
2025-03-06	1.80	2.88	1.80	2.60	+51.163%	402	3,911	-95.000%
2025-03-05	2.21	2.53	1.72	1.72	-18.095%	223	3,981	-92.442%
2025-03-04	2.30	2.93	1.96	2.10	-8.696%	722	3,991	-93.810%
2025-03-03	1.45	2.30	0.67	2.30	+43.750%	384	3,895	-94.348%
2025-02-28	2.08	2.20	1.60	1.60	-20.398%	1,418	3,957	-91.875%
2025-02-27	1.37	2.01	1.35	2.01	+46.715%	319	3,841	-93.532%
2025-02-26	1.39	1.52	1.18	1.37	-4.196%	94	3,598	-90.511%
2025-02-25	1.28	1.57	1.28	1.43	+18.182%	766	3,579	-90.909%
2025-02-24	1.15	1.21	1.03	1.21	+14.151%	69	3,286	-89.256%
2025-02-21	0.76	1.08	0.76	1.06	+41.333%	436	3,273	-87.736%
2025-02-20	0.80	0.85	0.75	0.75	+4.167%	82	3,170	-82.667%
2025-02-19	0.80	0.84	0.70	0.72	-2.703%	61	3,138	-81.944%
2025-02-18	0.75	0.89	0.74	0.74	-8.642%	99	3,084	-82.432%
2025-02-14	0.85	0.88	0.80	0.81	-2.410%	294	2,982	-83.951%
2025-02-13	0.90	0.95	0.83	0.83	-18.627%	56	2,982	-84.337%
2025-02-12	1.10	1.22	1.02	1.02	-0.971%	20	2,966	-87.255%
2025-02-11	1.04	1.10	0.98	1.03	-0.962%	49	2,960	-87.379%
2025-02-10	1.07	1.09	0.98	1.04	-14.754%	40	2,917	-87.500%
2025-02-07	1.03	1.22	0.93	1.22	+7.965%	56	2,904	-89.344%
2025-02-06	1.13	1.13	1.03	1.13	0.000%	175	2,891	-88.496%
2025-02-05	1.27	1.34	1.13	1.13	-5.042%	258	2,869	-88.496%
2025-02-04	1.45	1.46	1.19	1.19	-19.595%	436	2,866	-89.076%
2025-02-03	1.72	1.88	1.48	1.48	+9.630%	112	2,548	-91.216%
2025-01-31	1.15	1.43	1.08	1.35	+8.871%	574	2,489	-90.370%
2025-01-30	1.28	1.50	1.20	1.24	-8.148%	139	2,374	-89.516%
2025-01-29	1.45	1.55	1.35	1.35	-0.735%	112	2,359	-90.370%
2025-01-28	1.76	1.80	1.30	1.36	-24.444%	97	2,259	-90.441%
2025-01-27	1.75	1.88	1.39	1.80	+59.292%	232	2,270	-92.778%
2025-01-24	1.09	1.20	1.09	1.13	+8.654%	84	2,108	-88.496%
2025-01-23	1.20	1.20	1.04	1.04	-2.804%	64	2,083	-87.500%
2025-01-22	1.10	1.18	1.05	1.07	-15.079%	189	2,074	-87.850%
2025-01-21	1.32	1.45	1.19	1.26	-12.500%	83	2,093	-89.683%
2025-01-17	1.38	1.50	1.37	1.44	-13.772%	74	2,048	-90.972%
2025-01-16	1.62	1.73	1.52	1.67	+4.375%	161	2,048	-92.216%
2025-01-15	1.85	1.85	1.59	1.60	-33.333%	62	1,932	-91.875%
2025-01-14	2.18	2.50	2.18	2.40	+3.004%	228	1,933	-94.583%
2025-01-13	2.58	2.79	2.33	2.33	+4.018%	38	2,122	-94.421%
2025-01-10	2.40	2.60	2.18	2.24	+9.268%	184	2,133	-94.196%
2025-01-08	1.74	2.20	1.74	2.05	-1.442%	1,232	1,697	-93.659%
2025-01-07	1.59	2.08	1.59	2.08	+30.000%	54	1,697	-93.750%
2025-01-06	1.64	1.64	1.47	1.60	-11.111%	280	1,672	-91.875%
2025-01-03	2.12	2.12	1.77	1.80	-23.729%	138	1,532	-92.778%
2025-01-02	2.13	2.50	1.94	2.36	+3.057%	1,367	1,527	-94.492%
2024-12-31	1.94	2.29	1.90	2.29	+14.500%	1,351	1,017	-94.323%
2024-12-30	2.00	2.50	1.87	2.00	+4.167%	355	1,017	-93.500%
2024-12-27	1.82	2.10	1.82	1.92	+22.293%	272	1,026	-93.229%
2024-12-26	1.57	1.62	1.55	1.57	-4.848%	51	991	-91.720%
2024-12-24	1.88	1.88	1.60	1.65	-21.053%	36	942	-92.121%
2024-12-23	2.26	2.29	1.98	2.09	-3.241%	39	942	-93.780%
2024-12-20	2.94	3.00	2.16	2.16	-21.455%	80	912	-93.981%
2024-12-19	2.45	2.79	2.41	2.75	+8.268%	79	879	-95.273%
2024-12-18	1.78	2.54	1.78	2.54	+41.899%	121	878	-94.882%
2024-12-17	1.70	1.80	1.63	1.79	+14.013%	14	874	-92.737%
2024-12-16	1.70	1.87	1.55	1.57	-10.286%	211	817	-91.720%
2024-12-13	1.72	1.85	1.72	1.75	-5.405%	40	817	-92.571%
2024-12-12	1.84	1.90	1.77	1.85	+7.558%	93	804	-92.973%
2024-12-11	1.80	1.82	1.70	1.72	-11.795%	82	718	-92.442%
2024-12-10	1.92	2.00	1.92	1.95	-7.143%	4	691	-93.333%
2024-12-09	1.80	2.10	1.75	2.10	+16.667%	325	691	-93.810%
2024-12-06	2.00	2.00	1.80	1.80	-13.043%	122	579	-92.778%
2024-12-05	1.90	2.07	1.90	2.07	+8.947%	27	592	-93.720%
2024-12-04	1.93	1.93	1.89	1.90	-8.654%	31	565	-93.158%
2024-12-03	2.20	2.20	1.86	2.08	-0.478%	13	536	-93.750%
2024-12-02	2.15	2.22	1.92	2.09	-5.000%	300	540	-93.780%
2024-11-29	2.65	2.65	2.12	2.20	-18.819%	1,250	507	-94.091%
2024-11-27	2.64	3.09	2.64	2.71	+2.652%	79	195	-95.203%
2024-11-26	2.20	2.69	2.20	2.64	-4.693%	129	195	-95.076%
2024-11-25	2.66	2.95	2.66	2.77	-6.102%	85	127	-95.307%
2024-11-22	3.50	3.50	2.90	2.95	-1.338%	92	45	-95.593%
2024-11-21	2.99	2.99	2.99	2.99	0.000%	1	1	-95.652%