Dark

SQQQ20260116C29
SQQQ Jan 16 2026 29.00 Call (SQQQ260116C00029000)
option OPRA

EOD

May 15, 2025

4.05+3.846%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.05	4.05	4.05	4.05	+3.846%	2	898	0.000%
2025-05-13	4.00	4.00	3.90	3.90	-17.895%	32	896	+3.846%
2025-05-12	5.05	5.20	4.75	4.75	-30.147%	77	884	-14.737%
2025-05-09	6.75	6.85	6.75	6.80	-16.564%	8	850	-40.441%
2025-05-08	6.80	8.15	6.40	8.15	-6.322%	16	847	-50.307%
2025-05-07	7.80	8.70	7.40	8.70	+12.987%	42	850	-53.448%
2025-05-06	7.90	7.90	7.70	7.70	+8.451%	16	850	-47.403%
2025-05-05	7.30	7.30	7.00	7.10	+4.412%	29	842	-42.958%
2025-05-02	6.88	6.88	6.80	6.80	-15.000%	590	817	-40.441%
2025-05-01	7.77	8.08	7.20	8.00	-12.568%	439	524	-49.375%
2025-04-30	9.65	9.65	9.10	9.15	+10.241%	4	181	-55.738%
2025-04-29	8.65	8.70	8.30	8.30	-17.000%	3	183	-51.205%
2025-04-25	10.00	10.00	10.00	10.00	-10.314%	2	180	-59.500%
2025-04-23	11.15	11.15	11.15	11.15	-22.569%	1	182	-63.677%
2025-04-16	14.00	14.40	13.90	14.40	+20.502%	5	182	-71.875%
2025-04-14	11.20	11.95	11.20	11.95	-17.301%	5	182	-66.109%
2025-04-09	24.35	25.80	14.45	14.45	-46.022%	8	181	-71.972%
2025-04-08	19.67	26.77	19.50	26.77	+9.938%	4	182	-84.871%
2025-04-07	23.55	24.40	22.50	24.35	+18.204%	112	183	-83.368%
2025-04-04	20.00	20.60	20.00	20.60	+27.554%	14	149	-80.340%
2025-04-03	14.10	16.15	14.10	16.15	+25.681%	7	156	-74.923%
2025-03-28	11.65	12.85	11.65	12.85	+44.707%	22	161	-68.482%
2025-03-25	8.88	8.88	8.88	8.88	+8.293%	1	162	-54.392%
2025-03-24	8.87	8.87	8.20	8.20	-27.434%	6	161	-50.610%
2025-03-21	11.30	11.30	11.30	11.30	-1.482%	2	160	-64.159%
2025-03-20	10.89	11.47	10.89	11.47	-0.693%	6	160	-64.690%
2025-03-17	11.55	11.55	11.55	11.55	+0.435%	1	161	-64.935%
2025-03-14	11.50	11.50	11.50	11.50	-18.728%	6	161	-64.783%
2025-03-13	14.15	14.15	14.15	14.15	+2.166%	1	162	-71.378%
2025-03-11	13.85	13.85	13.85	13.85	+8.457%	10	162	-70.758%
2025-03-10	12.77	12.77	12.77	12.77	+16.621%	1	162	-68.285%
2025-03-06	11.00	11.00	10.20	10.95	+17.742%	7	162	-63.014%
2025-03-05	9.30	9.30	9.30	9.30	-14.679%	3	165	-56.452%
2025-03-04	10.00	10.90	10.00	10.90	+26.597%	37	164	-62.844%
2025-02-28	9.10	9.10	8.61	8.61	+16.351%	30	168	-52.962%
2025-02-27	7.75	7.75	7.40	7.40	0.000%	4	159	-45.270%
2025-02-26	7.43	7.43	7.40	7.40	-7.384%	17	159	-45.270%
2025-02-25	7.07	7.99	7.07	7.99	+22.923%	8	176	-49.312%
2025-02-24	7.40	7.40	6.50	6.50	+4.334%	32	176	-37.692%
2025-02-21	5.82	6.50	5.82	6.23	+19.808%	100	158	-34.992%
2025-02-18	5.20	5.20	5.20	5.20	-6.306%	2	108	-22.115%
2025-02-13	5.55	5.55	5.55	5.55	-10.484%	4	106	-27.027%
2025-02-11	6.00	6.20	6.00	6.20	+4.027%	32	106	-34.677%
2025-02-10	5.85	5.96	5.85	5.96	-4.487%	3	78	-32.047%
2025-02-06	6.10	6.24	6.10	6.24	-0.160%	2	78	-35.096%
2025-02-05	6.25	6.25	6.25	6.25	-5.303%	5	77	-35.200%
2025-02-04	6.85	6.85	6.60	6.60	-7.042%	11	72	-38.636%
2025-02-03	7.10	7.10	7.10	7.10	+19.328%	1	61	-42.958%
2025-01-31	5.97	5.97	5.90	5.95	-9.848%	28	62	-31.933%
2025-01-30	6.90	6.90	6.60	6.60	-16.456%	2	52	-38.636%
2025-01-27	7.90	7.90	7.90	7.90	+27.214%	1	50	-48.734%
2025-01-24	6.21	6.21	6.21	6.21	+3.328%	4	50	-34.783%
2025-01-22	6.01	6.01	6.01	6.01	-7.538%	1	50	-32.612%
2025-01-21	6.50	6.50	6.50	6.50	-3.704%	10	54	-37.692%
2025-01-17	7.10	7.10	6.75	6.75	-12.338%	6	54	-40.000%
2025-01-16	7.70	7.70	7.70	7.70	+2.122%	1	54	-47.403%
2025-01-15	7.54	7.54	7.54	7.54	-19.358%	1	53	-46.286%
2025-01-13	9.50	9.50	9.35	9.35	+10.130%	3	54	-56.684%
2025-01-10	8.49	8.49	8.49	8.49	+7.468%	2	56	-52.297%
2025-01-08	8.30	8.45	7.90	7.90	+11.268%	10	59	-48.734%
2025-01-06	7.11	7.11	6.80	7.10	-16.471%	11	59	-42.958%
2024-12-31	8.50	8.50	8.50	8.50	+25.000%	5	48	-52.353%
2024-12-24	6.80	6.80	6.80	6.80	-14.358%	10	58	-40.441%
2024-12-20	7.94	7.94	7.94	7.94	-5.476%	10	58	-48.992%
2024-12-18	8.10	8.40	8.10	8.40	+30.233%	14	48	-51.786%
2024-12-16	6.45	6.45	6.45	6.45	-12.245%	16	26	-37.209%
2024-12-13	7.35	7.35	7.35	7.35	+6.522%	2	26	-44.898%
2024-12-11	6.90	6.90	6.90	6.90	-8.000%	3	25	-41.304%
2024-12-09	7.50	7.50	7.50	7.50	+5.634%	1	22	-46.000%
2024-12-06	7.20	7.20	7.10	7.10	-17.153%	40	21	-42.958%
2024-11-11	8.57	8.57	8.57	8.57	+1,239.063%	1	1	-52.742%
2024-10-29	0.56	0.64	0.52	0.64	+8.475%	6	270	+532.813%
2024-10-21	0.59	0.59	0.59	0.59	-23.377%	1	273	+586.441%
2024-10-18	0.77	0.77	0.77	0.77	+28.333%	26	273	+425.974%
2024-10-15	0.60	0.60	0.60	0.60	-24.051%	66	267	+575.000%
2024-08-22	0.79	0.79	0.79	0.79	-11.236%	2	201	+412.658%
2024-08-20	0.89	0.89	0.89	0.89	-33.582%	1	199	+355.056%
2024-08-09	1.47	1.55	1.34	1.34	-46.185%	832	199	+202.239%
2024-08-05	2.49	2.49	2.49	2.49	+116.522%	200	539	+62.651%
2024-08-02	1.15	1.48	1.15	1.15	+82.540%	15	359	+252.174%
2024-08-01	1.00	1.02	0.63	0.63	-40.000%	212	360	+542.857%
2024-07-30	1.03	1.07	1.03	1.05	+0.962%	21	150	+285.714%
2024-07-25	1.14	1.14	0.72	1.04	+13.043%	31	145	+289.423%
2024-07-23	0.92	0.92	0.92	0.92	+58.621%	4	136	+340.217%
2024-07-18	0.58	0.58	0.58	0.58	+3.571%	1	136	+598.276%
2024-07-09	0.43	0.56	0.43	0.56	-34.884%	24	135	+623.214%
2024-06-21	1.10	1.10	0.86	0.86	-25.217%	502	117	+370.930%
2024-05-21	1.15	1.15	1.15	1.15	-47.727%	11	271	+252.174%
2024-04-17	2.20	2.20	2.20	2.20	+10.553%	1	282	+84.091%
2024-04-16	1.99	1.99	1.99	1.99	+56.693%	1	283	+103.518%
2024-04-08	1.88	1.88	1.27	1.27	-25.294%	2	282	+218.898%
2024-04-05	1.62	1.70	1.58	1.70	0.000%	506	282	+138.235%
2024-03-27	1.70	1.70	1.70	1.70	-7.609%	1	29	+138.235%
2024-03-22	1.84	1.84	1.84	1.84	-9.360%	4	28	+120.109%
2024-03-18	2.03	2.03	2.03	2.03	+16.000%	2	30	+99.507%
2024-03-14	1.75	1.75	1.75	1.75	-12.060%	1	28	+131.429%
2024-03-05	1.99	1.99	1.99	1.99	+32.667%	5	28	+103.518%
2024-02-28	1.50	1.50	1.50	1.50	-31.507%	1	33	+170.000%
2024-02-21	2.22	2.22	2.10	2.19	+5.288%	5	32	+84.932%
2024-02-20	2.08	2.08	2.08	2.08	-3.704%	1	35	+94.712%
2024-02-02	2.11	2.16	2.11	2.16	-1.370%	2	34	+87.500%
2024-02-01	2.17	2.19	2.17	2.19	+1.389%	2	32	+84.932%
2024-01-29	2.14	2.16	2.14	2.16	+0.465%	2	30	+87.500%
2024-01-25	2.06	2.15	2.06	2.15	+2.381%	2	28	+88.372%
2024-01-24	2.05	2.10	1.95	2.10	-4.110%	12	26	+92.857%
2024-01-23	2.19	2.19	2.19	2.19	+3.302%	2	26	+84.932%
2024-01-22	2.06	2.12	2.06	2.12	-15.538%	2	24	+91.038%
2024-01-18	2.80	2.80	2.50	2.51	-4.198%	12	22	+61.355%
2024-01-16	2.37	2.62	2.37	2.62	-9.655%	2	12	+54.580%
2023-12-29	2.90	2.90	2.90	2.90	-47.273%	1	13	+39.655%
2023-12-21	5.50	5.50	5.50	5.50	+83.333%	1	13	-26.364%
2023-12-18	3.00	3.00	3.00	3.00	-28.910%	1	14	+35.000%
2023-12-04	4.22	4.22	4.22	4.22	+2.927%	1	13	-4.028%
2023-11-30	4.10	4.10	4.10	4.10	-26.786%	10	12	-1.220%
2023-11-03	5.60	5.60	5.60	5.60	-18.367%	1	2	-27.679%
2023-10-02	6.86	6.86	6.86	6.86	-14.250%	1	2	-40.962%
2023-09-27	8.00	8.00	8.00	8.00	+31.148%	1	1	-49.375%
2023-09-19	6.10	6.10	6.10	6.10	0.000%	1	1	-33.607%