Dark

SQQQ20250620C9
SQQQ Jun 20 2025 9.00 Call (SQQQ250620C00009000)
option OPRA

Inactive

Nov 6, 2024

0.7200-29.412%(-0.3000)587

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-11-06	0.88	0.99	0.72	0.72	-29.412%	587	10,620	0.000%
2024-11-05	1.09	1.09	1.00	1.02	-15.000%	26	10,555	-29.412%
2024-11-04	1.22	1.24	1.11	1.20	+3.448%	362	10,540	-40.000%
2024-11-01	1.13	1.16	1.11	1.16	-4.132%	1,326	10,246	-37.931%
2024-10-31	1.12	1.25	1.12	1.21	+24.742%	238	9,936	-40.496%
2024-10-30	0.95	0.98	0.92	0.97	+6.593%	444	9,927	-25.773%
2024-10-29	0.95	0.97	0.91	0.91	-6.186%	774	9,486	-20.879%
2024-10-28	1.04	1.04	0.94	0.97	-2.020%	115	8,819	-25.773%
2024-10-25	0.95	1.00	0.85	0.99	-5.714%	2,566	8,807	-27.273%
2024-10-24	1.05	1.08	1.05	1.05	-11.017%	359	7,646	-31.429%
2024-10-23	1.03	1.19	1.02	1.18	+25.532%	854	7,503	-38.983%
2024-10-22	1.10	1.10	0.94	0.94	-8.738%	46	8,175	-23.404%
2024-10-21	1.05	1.05	1.01	1.03	+1.980%	41	8,134	-30.097%
2024-10-18	1.00	1.03	1.00	1.01	-6.481%	62	8,095	-28.713%
2024-10-17	1.07	1.08	1.04	1.08	+0.935%	71	8,085	-33.333%
2024-10-16	1.18	1.20	1.07	1.07	-4.464%	914	8,134	-32.710%
2024-10-15	1.03	1.17	1.03	1.12	+7.692%	173	8,301	-35.714%
2024-10-14	1.11	1.11	1.00	1.04	-6.306%	102	8,194	-30.769%
2024-10-11	1.11	1.12	1.10	1.11	-2.632%	30	8,173	-35.135%
2024-10-10	1.11	1.14	1.11	1.14	+3.636%	102	8,158	-36.842%
2024-10-09	1.19	1.19	1.10	1.10	-8.333%	242	8,056	-34.545%
2024-10-08	1.31	1.34	1.19	1.20	-13.043%	705	7,834	-40.000%
2024-10-07	1.27	1.38	1.27	1.38	+12.195%	19	7,277	-47.826%
2024-10-04	1.30	1.36	1.23	1.23	-12.143%	714	7,278	-41.463%
2024-10-03	1.31	1.43	1.31	1.40	+3.704%	289	6,990	-48.571%
2024-10-02	1.40	1.40	1.30	1.35	-2.174%	50	7,166	-46.667%
2024-10-01	1.35	1.47	1.35	1.38	+15.966%	20	7,206	-47.826%
2024-09-30	1.19	1.29	1.19	1.19	-1.653%	76	7,213	-39.496%
2024-09-27	1.16	1.21	1.16	1.21	+6.140%	56	7,208	-40.496%
2024-09-26	1.09	1.19	1.02	1.14	-5.785%	197	7,201	-36.842%
2024-09-25	1.20	1.22	1.16	1.21	+0.833%	129	7,210	-40.496%
2024-09-24	1.21	1.27	1.17	1.20	-1.639%	202	7,138	-40.000%
2024-09-23	1.25	1.25	1.21	1.22	-7.576%	158	6,964	-40.984%
2024-09-20	1.28	1.35	1.25	1.32	+3.937%	74	6,962	-45.455%
2024-09-19	1.33	1.33	1.22	1.27	-19.108%	1,599	6,954	-43.307%
2024-09-18	1.55	1.63	1.45	1.57	+1.948%	223	5,733	-54.140%
2024-09-17	1.45	1.54	1.45	1.54	-1.911%	39	5,564	-53.247%
2024-09-16	1.65	1.70	1.55	1.57	+3.289%	2,718	5,545	-54.140%
2024-09-13	1.50	1.52	1.47	1.52	-2.564%	1,368	3,043	-52.632%
2024-09-12	1.70	1.72	1.55	1.56	-8.235%	1,232	2,359	-53.846%
2024-09-11	2.08	2.30	1.70	1.70	-19.048%	189	1,144	-57.647%
2024-09-10	2.10	2.10	2.10	2.10	-6.667%	1	1,022	-65.714%
2024-09-09	2.11	2.34	2.00	2.25	-8.163%	19	1,022	-68.000%
2024-09-06	2.17	2.50	2.17	2.45	+22.500%	110	1,018	-70.612%
2024-09-05	1.85	2.12	1.85	2.00	+1.010%	95	998	-64.000%
2024-09-04	2.08	2.08	1.88	1.98	+4.211%	287	987	-63.636%
2024-09-03	1.62	2.00	1.62	1.90	+22.581%	574	1,156	-62.105%
2024-08-30	1.54	1.58	1.51	1.55	-6.061%	228	1,528	-53.548%
2024-08-29	1.46	1.65	1.46	1.65	0.000%	101	1,528	-56.364%
2024-08-28	1.57	1.75	1.54	1.65	+10.000%	218	1,429	-56.364%
2024-08-27	1.89	1.89	1.50	1.50	-1.961%	512	1,321	-52.000%
2024-08-26	1.49	1.65	1.48	1.53	+5.517%	128	811	-52.941%
2024-08-23	1.45	1.50	1.42	1.45	-3.333%	88	789	-50.345%
2024-08-22	1.85	1.85	1.50	1.50	+0.671%	22	758	-52.000%
2024-08-21	1.38	1.50	1.38	1.49	+3.472%	52	768	-51.678%
2024-08-20	1.40	1.44	1.40	1.44	+4.348%	12	718	-50.000%
2024-08-19	1.53	1.53	1.38	1.38	-9.804%	19	706	-47.826%
2024-08-16	1.50	1.64	1.50	1.53	-4.375%	230	688	-52.941%
2024-08-15	1.70	1.76	1.55	1.60	-20.000%	41	623	-55.000%
2024-08-14	2.01	2.10	1.95	2.00	-2.439%	29	612	-64.000%
2024-08-13	2.22	2.22	2.05	2.05	-21.756%	19	588	-64.878%
2024-08-12	2.39	2.62	2.38	2.62	+11.017%	20	583	-72.519%
2024-08-09	2.70	2.79	2.36	2.36	-18.339%	26	591	-69.492%
2024-08-08	2.89	2.89	2.89	2.89	-5.246%	1	593	-75.087%
2024-08-07	2.64	3.05	2.64	3.05	+3.041%	5	593	-76.393%
2024-08-06	2.97	3.00	2.84	2.96	-17.778%	36	597	-75.676%
2024-08-05	3.70	4.50	3.00	3.60	+21.622%	127	570	-80.000%
2024-08-02	2.63	3.05	2.30	2.96	+28.696%	251	586	-75.676%
2024-08-01	1.75	2.35	1.75	2.30	+28.492%	15	578	-68.696%
2024-07-31	1.93	1.93	1.79	1.79	-22.174%	15	566	-59.777%
2024-07-30	2.30	2.48	2.30	2.30	+6.977%	57	559	-68.696%
2024-07-29	2.00	2.15	2.00	2.15	+5.392%	193	614	-66.512%
2024-07-26	2.20	2.20	2.02	2.04	+2.000%	64	771	-64.706%
2024-07-25	2.22	2.35	2.00	2.00	-6.103%	90	738	-64.000%
2024-07-24	1.86	2.13	1.86	2.13	+36.538%	181	742	-66.197%
2024-07-23	1.61	1.61	1.50	1.56	+4.000%	4	779	-53.846%
2024-07-22	1.67	1.92	1.48	1.50	-1.961%	85	778	-52.000%
2024-07-19	1.53	1.82	1.53	1.53	-4.375%	10	780	-52.941%
2024-07-18	1.65	2.03	1.60	1.60	+2.564%	200	784	-55.000%
2024-07-17	1.47	1.65	1.47	1.56	+24.800%	9	758	-53.846%
2024-07-16	1.26	1.73	1.25	1.25	+4.167%	22	756	-42.400%
2024-07-15	1.20	1.20	1.20	1.20	0.000%	3	773	-40.000%
2024-07-12	1.35	1.35	1.20	1.20	-7.692%	54	770	-40.000%
2024-07-11	1.15	1.41	1.15	1.30	+13.043%	84	779	-44.615%
2024-07-10	1.37	1.37	1.14	1.15	-8.000%	49	806	-37.391%
2024-07-09	1.19	1.25	1.09	1.25	-3.846%	6	763	-42.400%
2024-07-08	1.28	1.38	1.26	1.30	0.000%	24	765	-44.615%
2024-07-05	1.40	1.40	1.29	1.30	-5.797%	270	754	-44.615%
2024-07-03	1.52	1.52	1.38	1.38	-6.122%	18	609	-47.826%
2024-07-02	1.70	1.70	1.45	1.47	-5.161%	40	609	-51.020%
2024-07-01	1.69	1.69	1.54	1.55	-5.488%	44	589	-53.548%
2024-06-28	1.58	1.64	1.49	1.64	-4.094%	86	627	-56.098%
2024-06-27	1.68	1.71	1.56	1.71	+4.268%	104	638	-57.895%
2024-06-26	1.64	1.64	1.64	1.64	-3.529%	10	634	-56.098%
2024-06-25	1.75	1.75	1.66	1.70	-5.028%	53	624	-57.647%
2024-06-24	1.80	1.80	1.70	1.79	+11.875%	77	608	-59.777%
2024-06-21	1.69	1.71	1.60	1.60	-3.030%	136	531	-55.000%
2024-06-20	1.45	1.65	1.45	1.65	+8.553%	61	486	-56.364%
2024-06-18	1.64	1.66	1.52	1.52	-1.299%	74	392	-52.632%
2024-06-17	1.68	1.70	1.51	1.54	-7.784%	60	392	-53.247%
2024-06-14	1.50	1.76	1.50	1.67	-2.339%	43	356	-56.886%
2024-06-13	2.65	2.65	1.63	1.71	-5.000%	45	338	-57.895%
2024-06-12	1.93	2.09	1.60	1.80	-1.099%	83	326	-60.000%
2024-06-11	2.03	2.03	1.82	1.82	-9.000%	14	254	-60.440%
2024-06-10	2.10	2.23	2.00	2.00	-7.834%	13	248	-64.000%
2024-06-07	2.10	2.17	2.10	2.17	+8.500%	10	247	-66.820%
2024-06-06	2.23	2.23	2.00	2.00	-9.091%	15	242	-64.000%
2024-06-05	2.38	2.40	2.14	2.20	-18.519%	22	235	-67.273%
2024-06-03	2.70	2.70	2.70	2.70	+8.000%	4	236	-73.333%
2024-05-30	2.36	2.62	2.36	2.50	+2.041%	17	240	-71.200%
2024-05-29	2.44	2.45	2.33	2.45	+5.603%	8	243	-70.612%
2024-05-28	2.29	2.32	2.29	2.32	+0.870%	6	237	-68.966%
2024-05-24	2.42	2.42	2.30	2.30	-7.258%	8	227	-68.696%
2024-05-23	2.30	2.55	2.25	2.48	+3.766%	16	216	-70.968%
2024-05-22	2.39	2.39	2.39	2.39	-0.417%	3	216	-69.874%
2024-05-21	4.40	4.40	2.40	2.40	-3.614%	6	213	-70.000%
2024-05-20	2.59	2.59	2.49	2.49	-6.038%	3	208	-71.084%
2024-05-17	2.65	2.65	2.65	2.65	+3.113%	2	209	-72.830%
2024-05-16	2.55	2.60	2.49	2.57	+0.784%	50	209	-71.984%
2024-05-15	2.74	3.18	2.55	2.55	-36.250%	24	166	-71.765%
2024-05-08	4.00	4.00	4.00	4.00	+6.667%	1	147	-82.000%
2024-05-03	3.75	3.75	3.75	3.75	-19.700%	2	147	-80.800%
2024-05-01	4.62	4.67	4.62	4.67	+22.895%	10	147	-84.582%
2024-04-29	3.80	3.80	3.80	3.80	-5.000%	1	147	-81.053%
2024-04-26	4.00	4.00	4.00	4.00	-4.762%	2	147	-82.000%
2024-04-24	4.20	4.20	4.20	4.20	-11.392%	1	147	-82.857%
2024-04-19	4.65	4.74	4.65	4.74	+35.429%	3	147	-84.810%
2024-04-17	3.50	4.25	3.50	3.50	-12.935%	12	147	-79.429%
2024-04-16	4.05	4.05	4.02	4.02	+5.789%	10	151	-82.090%
2024-04-10	3.50	3.80	3.50	3.80	+13.433%	10	151	-81.053%
2024-04-09	3.35	3.35	3.35	3.35	-10.667%	2	151	-78.507%
2024-04-05	3.51	3.75	3.51	3.75	+7.143%	6	153	-80.800%
2024-04-04	3.30	3.50	3.10	3.50	+1.449%	13	154	-79.429%
2024-04-03	3.45	3.45	3.45	3.45	-1.709%	1	162	-79.130%
2024-04-02	3.50	3.51	3.50	3.51	+8.000%	4	161	-79.487%
2024-03-27	3.20	3.25	3.20	3.25	0.000%	4	165	-77.846%
2024-03-26	3.20	3.25	3.20	3.25	+1.562%	11	161	-77.846%
2024-03-25	3.30	3.40	3.20	3.20	0.000%	4	150	-77.500%
2024-03-22	3.30	3.30	3.20	3.20	+3.226%	4	146	-77.500%
2024-03-21	3.04	3.10	3.04	3.10	-11.429%	14	146	-76.774%
2024-03-20	3.50	3.50	3.50	3.50	-1.130%	1	136	-79.429%
2024-03-19	3.54	3.54	3.54	3.54	-4.324%	1	136	-79.661%
2024-03-18	4.00	4.00	3.50	3.70	-2.632%	9	136	-80.541%
2024-03-15	3.75	3.80	3.75	3.80	+10.465%	4	127	-81.053%
2024-03-14	3.60	3.60	3.44	3.44	-5.234%	2	127	-79.070%
2024-03-13	3.63	3.63	3.63	3.63	+3.714%	5	128	-80.165%
2024-03-12	3.50	3.50	3.40	3.50	+7.692%	3	123	-79.429%
2024-03-08	3.25	3.25	3.25	3.25	-1.515%	2	120	-77.846%
2024-03-07	3.30	3.30	3.30	3.30	-5.714%	1	119	-78.182%
2024-03-06	3.50	3.50	3.50	3.50	-4.372%	10	118	-79.429%
2024-02-26	3.66	3.66	3.66	3.66	+7.965%	5	108	-80.328%
2024-02-23	3.39	3.39	3.39	3.39	-6.612%	10	103	-78.761%
2024-02-22	3.88	3.88	3.53	3.63	-9.250%	8	98	-80.165%
2024-02-21	4.00	4.00	4.00	4.00	-4.762%	1	90	-82.000%
2024-02-20	4.20	4.20	4.20	4.20	+11.406%	1	90	-82.857%
2024-02-12	3.77	3.77	3.77	3.77	+3.288%	3	89	-80.902%
2024-02-09	3.65	3.65	3.65	3.65	-9.877%	1	86	-80.274%
2024-01-24	4.15	4.15	4.05	4.05	-20.432%	31	85	-82.222%
2024-01-19	5.09	5.09	5.09	5.09	-13.875%	1	54	-85.855%
2023-12-14	5.91	5.91	5.81	5.91	-9.077%	177	53	-87.817%
2023-12-13	6.50	6.50	6.50	6.50	-4.412%	16	181	-88.923%
2023-12-12	6.90	6.90	6.80	6.80	-8.108%	30	165	-89.412%
2023-12-08	7.40	7.40	7.40	7.40	-0.804%	1	135	-90.270%
2023-12-01	7.46	7.46	7.46	7.46	-3.117%	1	136	-90.349%
2023-11-27	7.70	7.70	7.70	7.70	+1.316%	65	135	-90.649%
2023-11-20	7.60	7.60	7.60	7.60	-25.270%	66	70	-90.526%
2023-10-16	10.17	10.17	10.17	10.17	-15.109%	1	4	-92.920%
2023-09-21	11.73	11.98	11.73	11.98	+19.800%	2	3	-93.990%
2023-09-14	10.00	10.00	10.00	10.00	0.000%	1	1	-92.800%