Dark

SQQQ20260116C27
SQQQ Jan 16 2026 27.00 Call (SQQQ260116C00027000)
option OPRA

EOD

May 14, 2025

3.80-30.909%(-1.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	4.25	4.25	3.80	3.80	-30.909%	5	148	0.000%
2025-05-12	5.50	5.50	5.50	5.50	-20.290%	1	149	-30.909%
2025-05-08	7.00	7.00	6.90	6.90	-8.609%	3	148	-44.928%
2025-05-05	7.80	7.80	7.55	7.55	-28.774%	106	145	-49.669%
2025-04-30	10.60	10.60	10.60	10.60	+9.053%	2	104	-64.151%
2025-04-28	9.72	9.72	9.72	9.72	-33.878%	4	104	-60.905%
2025-04-17	14.70	14.70	14.70	14.70	+19.512%	9	96	-74.150%
2025-04-14	12.30	12.30	12.30	12.30	-44.091%	1	96	-69.106%
2025-04-08	22.00	22.00	22.00	22.00	-15.058%	6	97	-82.727%
2025-04-07	27.94	27.94	25.90	25.90	+7.917%	8	106	-85.328%
2025-04-04	20.70	24.00	20.70	24.00	+83.206%	12	106	-84.167%
2025-04-01	13.10	13.10	13.10	13.10	+27.805%	1	110	-70.992%
2025-03-24	10.25	10.25	10.25	10.25	-18.972%	1	111	-62.927%
2025-03-19	12.65	12.65	12.65	12.65	-3.802%	1	110	-69.960%
2025-03-14	12.90	13.15	12.90	13.15	-8.997%	10	111	-71.103%
2025-03-13	14.45	14.45	14.45	14.45	+5.861%	2	108	-73.702%
2025-03-12	13.65	13.65	13.65	13.65	-10.784%	1	108	-72.161%
2025-03-11	15.30	15.30	15.30	15.30	+20.949%	1	108	-75.163%
2025-03-10	12.65	12.65	12.65	12.65	+15.737%	9	109	-69.960%
2025-03-07	11.00	11.00	10.85	10.93	+9.849%	14	100	-65.233%
2025-03-04	9.95	9.95	9.95	9.95	+15.832%	10	95	-61.809%
2025-02-28	10.25	10.25	8.59	8.59	-5.604%	34	100	-55.763%
2025-02-27	8.20	9.10	8.20	9.10	+11.247%	7	104	-58.242%
2025-02-26	8.18	8.18	8.18	8.18	+1.615%	5	109	-53.545%
2025-02-25	8.00	8.25	7.95	8.05	+11.342%	33	104	-52.795%
2025-02-24	8.05	8.05	7.23	7.23	+5.547%	20	95	-47.441%
2025-02-21	6.10	6.85	6.10	6.85	+13.787%	12	105	-44.526%
2025-02-20	5.90	6.02	5.90	6.02	+8.468%	16	101	-36.877%
2025-02-19	5.75	5.75	5.55	5.55	-2.632%	8	86	-31.532%
2025-02-18	5.88	5.88	5.70	5.70	-0.870%	8	78	-33.333%
2025-02-14	5.70	5.75	5.70	5.75	-3.361%	26	60	-33.913%
2025-02-13	6.42	6.42	5.94	5.95	-8.742%	22	38	-36.134%
2025-02-11	6.52	6.52	6.52	6.52	-0.153%	1	38	-41.718%
2025-02-10	6.53	6.53	6.53	6.53	-6.714%	2	37	-41.807%
2025-02-07	7.00	7.00	7.00	7.00	+3.550%	4	37	-45.714%
2025-01-22	6.76	6.76	6.76	6.76	-32.060%	5	37	-43.787%
2025-01-14	10.20	10.20	9.95	9.95	+1.015%	2	32	-61.809%
2025-01-13	9.85	9.85	9.85	9.85	+27.922%	1	32	-61.421%
2025-01-07	7.70	7.70	7.70	7.70	+3.356%	1	33	-50.649%
2025-01-06	7.45	7.45	7.45	7.45	-10.564%	1	33	-48.993%
2024-12-30	8.33	8.33	8.33	8.33	+0.361%	25	33	-54.382%
2024-12-23	8.30	8.30	8.30	8.30	-7.778%	1	58	-54.217%
2024-12-20	9.00	9.00	9.00	9.00	-3.330%	1	57	-57.778%
2024-12-18	9.31	9.31	9.31	9.31	+33.000%	1	56	-59.184%
2024-12-16	7.00	7.00	7.00	7.00	-11.616%	1	56	-45.714%
2024-12-12	7.72	7.92	7.72	7.92	-1.247%	45	56	-52.020%
2024-12-09	8.00	8.02	8.00	8.02	-8.864%	11	13	-52.618%
2024-12-03	8.80	8.80	8.80	8.80	+1,529.630%	4	2	-56.818%
2024-10-29	0.58	1.60	0.39	0.54	-58.462%	24	103	+603.704%
2024-10-11	0.59	1.30	0.58	1.30	+80.556%	30	93	+192.308%
2024-10-10	0.72	0.72	0.72	0.72	+5.882%	6	78	+427.778%
2024-10-09	0.68	0.68	0.68	0.68	-42.373%	6	84	+458.824%
2024-08-12	1.07	1.18	1.07	1.18	-52.800%	5	78	+222.034%
2024-08-05	2.75	2.75	2.33	2.50	+165.957%	850	74	+52.000%
2024-07-31	0.95	0.95	0.94	0.94	+2.174%	10	324	+304.255%
2024-07-18	0.95	0.95	0.92	0.92	+13.580%	11	333	+313.043%
2024-06-20	0.74	0.81	0.74	0.81	+20.896%	40	338	+369.136%
2024-06-17	0.67	0.67	0.67	0.67	+36.735%	10	298	+467.164%
2024-06-13	0.49	0.49	0.49	0.49	-45.556%	100	288	+675.510%
2024-06-11	1.41	1.41	0.90	0.90	-42.308%	175	188	+322.222%
2024-05-24	1.56	1.56	1.56	1.56	+38.053%	20	173	+143.590%
2024-05-22	1.13	1.13	1.00	1.13	-0.877%	3	173	+236.283%
2024-05-21	1.25	1.25	1.14	1.14	-5.000%	15	171	+233.333%
2024-05-17	1.20	1.20	1.20	1.20	+3.448%	4	182	+216.667%
2024-05-16	1.16	1.16	1.16	1.16	-5.691%	17	180	+227.586%
2024-05-15	1.18	1.23	1.18	1.23	+4.237%	2	163	+208.943%
2024-05-14	1.18	1.18	1.18	1.18	-20.270%	10	163	+222.034%
2024-05-09	1.48	1.48	1.48	1.48	-0.671%	5	153	+156.757%
2024-05-08	1.55	1.55	1.49	1.49	-35.217%	3	158	+155.034%
2024-04-22	2.30	2.30	2.30	2.30	-9.091%	1	159	+65.217%
2024-04-19	2.50	2.53	2.37	2.53	+22.816%	341	158	+50.198%
2024-04-16	2.06	2.06	2.06	2.06	-0.483%	5	318	+84.466%
2024-04-15	2.07	2.07	2.07	2.07	+14.365%	125	313	+83.575%
2024-04-04	1.73	1.81	1.73	1.81	-43.789%	375	438	+109.945%
2024-03-18	2.21	3.22	2.21	3.22	+59.406%	2	63	+18.012%
2024-03-11	2.02	2.02	2.02	2.02	+1.000%	1	64	+88.119%
2024-03-05	2.00	2.00	2.00	2.00	+21.212%	2	63	+90.000%
2024-03-04	1.65	1.65	1.65	1.65	+4.430%	11	61	+130.303%
2024-03-01	1.63	1.63	1.58	1.58	-14.595%	14	57	+140.506%
2024-02-26	1.83	1.85	1.83	1.85	-2.632%	2	51	+105.405%
2024-02-23	1.90	1.90	1.90	1.90	-15.929%	10	50	+100.000%
2024-02-21	2.04	2.26	2.04	2.26	+11.330%	21	50	+68.142%
2024-02-16	2.03	2.03	2.03	2.03	+1.500%	2	28	+87.192%
2024-02-14	2.00	2.00	2.00	2.00	+5.263%	7	28	+90.000%
2024-02-08	1.90	1.90	1.90	1.90	-10.798%	1	25	+100.000%
2024-02-07	2.05	2.13	2.05	2.13	-4.054%	2	25	+78.404%
2024-02-05	2.20	2.22	2.20	2.22	+3.256%	2	24	+71.171%
2024-01-25	2.14	2.15	2.14	2.15	+2.871%	2	24	+76.744%
2024-01-24	2.09	2.12	2.05	2.09	-1.415%	8	22	+81.818%
2024-01-22	2.12	2.12	2.12	2.12	-22.909%	1	15	+79.245%
2024-01-19	2.75	2.75	2.75	2.75	+1.852%	1	15	+38.182%
2024-01-18	2.73	2.73	2.70	2.70	-5.263%	13	16	+40.741%
2024-01-16	2.68	2.85	2.64	2.85	-22.973%	12	8	+33.333%
2023-12-13	3.70	3.70	3.70	3.70	-15.909%	4	6	+2.703%
2023-11-14	4.40	4.40	4.40	4.40	-11.111%	1	6	-13.636%
2023-11-13	5.10	5.10	4.95	4.95	-1.000%	4	6	-23.232%
2023-11-10	5.00	5.00	5.00	5.00	-1.961%	1	5	-24.000%
2023-11-08	5.10	5.10	5.10	5.10	+2.000%	1	4	-25.490%
2023-11-07	5.40	5.40	5.00	5.00	-14.530%	2	4	-24.000%
2023-11-06	5.46	5.85	5.46	5.85	+46.250%	9	3	-35.043%
2023-10-13	4.00	4.00	4.00	4.00	-33.333%	1	8	-5.000%
2023-10-12	5.90	6.00	5.90	6.00	+3.448%	2	7	-36.667%
2023-10-11	6.21	6.21	5.80	5.80	-4.918%	4	7	-34.483%
2023-10-10	6.10	6.10	6.10	6.10	-6.728%	1	5	-37.705%
2023-10-09	6.00	6.54	6.00	6.54	-1.654%	2	5	-41.896%
2023-10-06	6.65	6.65	6.65	6.65	-13.636%	1	3	-42.857%
2023-10-05	7.70	7.70	7.70	7.70	+4.195%	1	2	-50.649%
2023-10-03	7.39	7.39	7.39	7.39	+9.481%	2	1	-48.579%
2023-10-02	6.75	6.75	6.75	6.75	+32.353%	1	3	-43.704%
2023-09-22	5.10	5.10	5.10	5.10	0.000%	2	2	-25.490%