Dark

SQQQ20260116C24
SQQQ Jan 16 2026 24.00 Call (SQQQ260116C00024000)
option OPRA

EOD

May 16, 2025

4.80+1.266%(+0.06)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	4.80	4.90	4.70	4.80	+1.266%	30	494	0.000%
2025-05-15	5.90	5.90	4.70	4.74	-5.200%	109	492	+1.266%
2025-05-14	4.89	5.09	4.84	5.00	+1.215%	395	438	-4.000%
2025-05-13	5.35	5.35	4.94	4.94	-17.391%	130	145	-2.834%
2025-05-12	5.98	5.98	5.98	5.98	-47.313%	1	21	-19.732%
2025-05-06	11.35	11.35	11.35	11.35	-33.235%	5	22	-57.709%
2025-04-22	17.00	17.00	17.00	17.00	+6.250%	1	22	-71.765%
2025-04-17	16.00	16.00	16.00	16.00	+1.266%	20	42	-70.000%
2025-04-16	14.90	15.80	14.90	15.80	+14.493%	25	42	-69.620%
2025-04-15	13.80	13.80	13.80	13.80	-12.381%	1	22	-65.217%
2025-04-10	16.35	16.35	15.75	15.75	+8.546%	11	21	-69.524%
2025-04-09	14.00	14.51	14.00	14.51	-48.086%	5	16	-66.919%
2025-04-07	27.95	27.95	27.95	27.95	+23.128%	1	18	-82.826%
2025-04-04	22.70	22.70	22.70	22.70	+26.816%	2	18	-78.855%
2025-03-31	17.90	17.90	17.90	17.90	+23.024%	1	19	-73.184%
2025-03-14	14.55	14.55	14.55	14.55	-6.129%	4	18	-67.010%
2025-03-11	15.50	15.50	15.50	15.50	0.000%	5	18	-69.032%
2025-03-10	15.50	15.50	15.50	15.50	+19.784%	2	18	-69.032%
2025-03-04	12.94	12.94	12.94	12.94	+72.533%	1	16	-62.906%
2025-02-21	7.50	7.50	7.50	7.50	+14.504%	200	17	-36.000%
2025-02-19	6.50	6.55	6.50	6.55	-1.504%	100	117	-26.718%
2025-02-18	6.65	6.65	6.65	6.65	-17.391%	10	17	-27.820%
2025-02-05	7.95	8.05	7.95	8.05	-22.596%	2	8	-40.373%
2025-02-03	10.40	10.40	10.40	10.40	+41.113%	6	8	-53.846%
2025-01-22	7.37	7.37	7.37	7.37	-23.229%	1	2	-34.871%
2025-01-15	9.60	9.60	9.60	9.60	+6.667%	2	1	-50.000%
2024-12-06	10.00	10.00	9.00	9.00	-10.448%	4	3	-46.667%
2024-12-03	10.05	10.05	10.05	10.05	+1,315.493%	2	1	-52.239%
2024-10-23	0.73	0.73	0.71	0.71	+9.231%	3	290	+576.056%
2024-10-15	0.67	0.67	0.65	0.65	-56.954%	10	290	+638.462%
2024-10-09	0.67	1.51	0.67	1.51	+88.750%	7	290	+217.881%
2024-10-07	0.80	0.80	0.80	0.80	-11.111%	1	290	+500.000%
2024-10-04	1.04	1.04	0.90	0.90	-30.769%	4	290	+433.333%
2024-09-09	1.26	1.30	1.26	1.30	-16.129%	45	289	+269.231%
2024-09-06	1.55	1.55	1.55	1.55	+61.458%	2	311	+209.677%
2024-08-23	0.96	0.96	0.96	0.96	-22.581%	2	311	+400.000%
2024-08-14	1.40	1.40	1.08	1.24	-17.333%	22	310	+287.097%
2024-08-09	1.50	1.50	1.50	1.50	-12.791%	4	303	+220.000%
2024-08-08	2.08	2.08	1.72	1.72	-47.077%	7	301	+179.070%
2024-08-05	3.36	3.36	3.25	3.25	+119.595%	410	294	+47.692%
2024-08-02	1.52	1.52	1.48	1.48	+97.333%	9	601	+224.324%
2024-07-15	0.75	0.75	0.75	0.75	-3.846%	1	595	+540.000%
2024-07-12	0.94	0.94	0.78	0.78	+20.000%	8	594	+515.385%
2024-07-10	0.57	0.65	0.57	0.65	+3.175%	60	592	+638.462%
2024-07-09	0.63	0.63	0.63	0.63	-3.077%	10	532	+661.905%
2024-07-08	0.65	0.65	0.65	0.65	-13.333%	20	522	+638.462%
2024-07-03	0.75	0.75	0.75	0.75	+8.696%	20	482	+540.000%
2024-07-02	0.88	0.88	0.67	0.69	-22.472%	51	482	+595.652%
2024-06-21	0.88	0.89	0.88	0.89	-34.559%	500	433	+439.326%
2024-05-20	1.36	1.36	1.36	1.36	+1.493%	1	183	+252.941%
2024-05-15	1.37	1.37	1.33	1.34	-11.842%	5	184	+258.209%
2024-05-14	1.58	1.58	1.52	1.52	-2.564%	9	188	+215.789%
2024-05-13	1.56	1.56	1.56	1.56	+3.311%	1	194	+207.692%
2024-05-10	1.59	1.59	1.51	1.51	-3.205%	8	195	+217.881%
2024-05-07	1.65	1.65	1.56	1.56	-4.294%	6	198	+207.692%
2024-05-06	1.72	1.78	1.63	1.63	+5.161%	8	203	+194.479%
2024-05-03	2.00	2.00	1.55	1.55	-26.190%	16	206	+209.677%
2024-05-02	2.20	2.20	2.10	2.10	+1.942%	3	211	+128.571%
2024-05-01	2.06	2.06	2.06	2.06	+1.478%	1	211	+133.010%
2024-04-29	2.05	2.05	2.00	2.03	+6.842%	4	210	+136.453%
2024-04-26	1.90	1.95	1.90	1.90	-4.523%	80	213	+152.632%
2024-04-24	2.00	2.00	1.99	1.99	0.000%	2	175	+141.206%
2024-04-23	2.35	2.35	1.99	1.99	-26.568%	3	174	+141.206%
2024-04-22	2.71	2.71	2.71	2.71	0.000%	1	172	+77.122%
2024-04-19	2.71	2.71	2.71	2.71	+34.158%	155	171	+77.122%
2024-04-18	2.42	2.42	2.02	2.02	-12.931%	2	326	+137.624%
2024-04-15	2.32	2.32	2.32	2.32	+28.177%	250	324	+106.897%
2024-04-11	1.97	1.97	1.81	1.81	-13.810%	2	574	+165.193%
2024-04-10	2.10	2.10	2.10	2.10	+16.667%	1	574	+128.571%
2024-04-08	1.80	1.80	1.80	1.80	0.000%	1	574	+166.667%
2024-04-03	1.80	1.80	1.80	1.80	-7.692%	1	573	+166.667%
2024-04-02	1.99	1.99	1.95	1.95	+11.429%	406	572	+146.154%
2024-03-28	1.90	1.90	1.75	1.75	+2.941%	24	142	+174.286%
2024-03-21	1.70	1.70	1.70	1.70	-2.299%	1	142	+182.353%
2024-03-08	1.90	2.17	1.70	1.74	+8.750%	28	141	+175.862%
2024-03-07	1.92	1.99	1.60	1.60	-5.325%	12	147	+200.000%
2024-03-01	1.98	1.98	1.69	1.69	+2.424%	6	147	+184.024%
2024-02-22	1.65	1.65	1.65	1.65	-34.000%	1	148	+190.909%
2024-02-21	2.35	2.62	2.35	2.50	0.000%	9	147	+92.000%
2024-02-20	2.30	2.50	2.30	2.50	+5.932%	4	142	+92.000%
2024-02-16	2.36	2.36	2.36	2.36	+12.381%	6	136	+103.390%
2024-02-13	2.10	2.10	2.10	2.10	+0.478%	3	136	+128.571%
2024-02-12	1.80	2.27	1.80	2.09	-5.856%	4	133	+129.665%
2024-02-08	2.20	2.22	1.75	2.22	+0.909%	9	134	+116.216%
2024-02-05	2.30	2.30	2.20	2.20	-13.043%	3	129	+118.182%
2024-02-02	2.34	2.53	2.34	2.53	+1.200%	6	127	+89.723%
2024-01-31	2.50	2.50	2.50	2.50	+1.215%	1	126	+92.000%
2024-01-26	2.49	2.49	2.39	2.47	+5.556%	108	125	+94.332%
2024-01-25	2.32	2.34	2.32	2.34	+2.183%	103	117	+105.128%
2024-01-24	2.25	2.29	2.25	2.29	+1.778%	2	14	+109.607%
2024-01-19	2.48	2.48	2.25	2.25	-33.824%	3	14	+113.333%
2024-01-10	3.40	3.40	3.40	3.40	-2.857%	1	11	+41.176%
2024-01-09	3.50	3.50	3.50	3.50	-7.895%	1	12	+37.143%
2024-01-03	3.80	3.80	3.80	3.80	+5.556%	1	13	+26.316%
2024-01-02	3.60	3.60	3.60	3.60	+9.091%	1	12	+33.333%
2023-12-29	3.30	3.30	3.30	3.30	0.000%	2	13	+45.455%
2023-12-26	3.30	3.30	3.30	3.30	-4.348%	2	13	+45.455%
2023-12-22	3.40	3.45	3.40	3.45	+6.154%	14	29	+39.130%
2023-12-20	3.25	3.25	3.25	3.25	+1.562%	1	29	+47.692%
2023-12-19	3.13	3.20	3.13	3.20	+6.667%	2	30	+50.000%
2023-12-18	3.19	3.19	3.00	3.00	+20.000%	7	28	+60.000%
2023-12-12	2.50	2.50	2.50	2.50	-16.667%	1	21	+92.000%
2023-12-07	3.00	3.00	3.00	3.00	-23.077%	1	20	+60.000%
2023-12-04	4.51	4.51	3.90	3.90	+11.429%	2	19	+23.077%
2023-12-01	4.40	4.40	3.50	3.50	-12.500%	4	17	+37.143%
2023-11-29	4.00	4.00	4.00	4.00	-4.762%	1	13	+20.000%
2023-11-22	4.20	4.20	4.20	4.20	-2.326%	1	13	+14.286%
2023-11-20	4.30	4.30	4.30	4.30	-12.245%	2	13	+11.628%
2023-11-16	4.72	5.00	4.50	4.90	+46.269%	12	13	-2.041%
2023-11-14	3.00	4.65	3.00	3.35	-11.609%	13	15	+43.284%
2023-11-13	5.51	5.51	3.79	3.79	-5.250%	2	22	+26.649%
2023-11-10	5.60	5.60	4.00	4.00	-11.111%	2	22	+20.000%
2023-11-07	5.80	5.80	4.50	4.50	-25.000%	3	22	+6.667%
2023-11-06	5.90	6.15	5.75	6.00	-25.000%	15	19	-20.000%
2023-10-25	8.00	8.00	8.00	8.00	+14.286%	1	6	-40.000%
2023-10-13	7.00	7.00	7.00	7.00	-2.778%	1	5	-31.429%
2023-10-09	7.20	7.20	7.20	7.20	-14.286%	1	4	-33.333%
2023-10-03	8.40	8.40	8.40	8.40	+9.804%	1	3	-42.857%
2023-10-02	7.65	7.65	7.65	7.65	0.000%	2	2	-37.255%