Dark

SQQQ20260116C5
SQQQ Jan 16 2026 5.00 Call (SQQQ260116C00005000)
option OPRA

Inactive

Nov 6, 2024

2.21-20.217%(-0.56)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-11-06	2.12	2.55	2.07	2.21	-20.217%	243	7,797	0.000%
2024-11-05	2.85	2.98	2.51	2.77	-5.461%	14	7,716	-20.217%
2024-11-04	2.90	3.00	2.90	2.93	+2.091%	31	7,708	-24.573%
2024-11-01	2.90	2.90	2.83	2.87	+2.867%	124	7,682	-22.997%
2024-10-31	2.82	3.00	2.72	2.79	+11.155%	965	7,628	-20.789%
2024-10-30	2.49	2.57	2.49	2.51	-1.569%	6	6,742	-11.952%
2024-10-29	2.50	2.62	2.44	2.55	-2.299%	36	6,736	-13.333%
2024-10-28	2.50	2.94	2.50	2.61	+1.163%	260	6,711	-15.326%
2024-10-25	2.58	2.58	2.48	2.58	-1.901%	2,378	6,898	-14.341%
2024-10-24	2.71	2.91	2.63	2.63	-6.071%	49	7,310	-15.970%
2024-10-23	2.60	2.80	2.59	2.80	+7.692%	102	7,339	-21.071%
2024-10-22	2.68	2.68	2.60	2.60	+3.175%	8	7,439	-15.000%
2024-10-21	2.70	2.75	2.52	2.52	-4.906%	261	7,431	-12.302%
2024-10-18	2.70	2.83	2.65	2.65	-1.852%	42	7,174	-16.604%
2024-10-17	2.70	2.70	2.70	2.70	-3.226%	50	7,161	-18.148%
2024-10-16	2.83	2.85	2.77	2.79	-3.125%	63	7,111	-20.789%
2024-10-15	2.70	2.91	2.70	2.88	+8.679%	2,134	7,052	-23.264%
2024-10-14	2.75	2.75	2.64	2.65	-5.018%	98	5,029	-16.604%
2024-10-11	2.73	3.00	2.73	2.79	+4.104%	44	4,949	-20.789%
2024-10-10	2.90	2.90	2.68	2.68	-5.634%	2,125	4,949	-17.537%
2024-10-09	3.01	3.01	2.83	2.84	-3.401%	24	4,882	-22.183%
2024-10-08	2.92	3.05	2.92	2.94	+1.379%	16	4,858	-24.830%
2024-10-07	3.05	3.05	2.90	2.90	-4.918%	13	4,848	-23.793%
2024-10-04	3.00	3.19	3.00	3.05	-6.154%	3,798	4,849	-27.541%
2024-10-03	3.20	3.25	3.20	3.25	+4.839%	5	3,098	-32.000%
2024-10-02	3.10	3.30	3.10	3.10	-1.587%	24	3,097	-28.710%
2024-10-01	3.24	3.35	3.15	3.15	+5.000%	32	3,114	-29.841%
2024-09-30	3.10	3.15	3.00	3.00	-1.316%	596	3,091	-26.333%
2024-09-27	2.95	3.07	2.95	3.04	+4.828%	126	3,532	-27.303%
2024-09-26	2.90	3.00	2.59	2.90	-2.685%	51	3,490	-23.793%
2024-09-25	3.05	3.05	2.98	2.98	-2.614%	18	3,466	-25.839%
2024-09-24	3.16	3.16	2.95	3.06	-6.991%	40	3,465	-27.778%
2024-09-23	3.20	3.29	3.10	3.29	+4.444%	18	3,426	-32.827%
2024-09-20	3.40	3.40	3.07	3.15	-0.316%	152	3,408	-29.841%
2024-09-19	3.50	3.50	3.00	3.16	-7.059%	69	3,348	-30.063%
2024-09-18	3.42	3.60	3.40	3.40	-6.849%	17	3,286	-35.000%
2024-09-17	3.50	3.65	3.50	3.65	+0.829%	3	3,275	-39.452%
2024-09-16	3.60	3.74	3.50	3.62	+3.429%	13	3,272	-38.950%
2024-09-13	3.65	3.65	3.45	3.50	0.000%	88	3,266	-36.857%
2024-09-12	4.19	4.19	3.50	3.50	-7.895%	28	3,232	-36.857%
2024-09-11	4.51	4.55	3.75	3.80	-13.636%	121	3,212	-41.842%
2024-09-10	4.35	4.50	4.30	4.40	-7.368%	119	3,188	-49.773%
2024-09-09	4.39	5.55	4.39	4.75	-1.042%	23	3,266	-53.474%
2024-09-06	4.17	4.95	4.17	4.80	+13.475%	1,154	3,266	-53.958%
2024-09-05	4.27	4.28	4.17	4.23	+1.928%	125	3,130	-47.754%
2024-09-04	4.23	5.18	4.00	4.15	0.000%	24	3,130	-46.747%
2024-09-03	3.65	4.20	3.65	4.15	+13.699%	462	3,137	-46.747%
2024-08-30	3.60	3.65	3.55	3.65	+5.797%	30	3,296	-39.452%
2024-08-29	3.50	3.50	3.45	3.45	-10.390%	367	3,296	-35.942%
2024-08-28	3.50	3.93	3.50	3.85	+8.451%	373	2,933	-42.597%
2024-08-27	3.55	3.60	3.53	3.55	+2.011%	33	2,611	-37.746%
2024-08-26	3.65	3.65	3.48	3.48	+2.353%	60	2,583	-36.494%
2024-08-23	3.00	3.50	3.00	3.40	-6.849%	242	2,545	-35.000%
2024-08-22	3.25	3.65	3.18	3.65	+9.281%	42	2,508	-39.452%
2024-08-21	3.40	3.49	3.33	3.34	-1.765%	53	2,481	-33.832%
2024-08-20	3.37	3.50	3.35	3.40	0.000%	50	2,434	-35.000%
2024-08-19	3.60	3.70	3.35	3.40	-6.849%	467	2,401	-35.000%
2024-08-16	3.70	3.76	3.65	3.65	-1.351%	200	2,755	-39.452%
2024-08-15	4.00	4.20	3.66	3.70	-13.953%	69	2,715	-40.270%
2024-08-14	4.20	4.40	4.15	4.30	-1.149%	43	2,656	-48.605%
2024-08-13	4.70	4.70	4.25	4.35	-13.861%	81	2,616	-49.195%
2024-08-12	4.84	5.05	4.84	5.05	+1.000%	74	2,542	-56.238%
2024-08-09	5.00	5.00	5.00	5.00	-4.762%	2	2,468	-55.800%
2024-08-08	5.25	5.25	5.25	5.25	-8.217%	1	2,467	-57.905%
2024-08-07	5.20	5.72	5.14	5.72	+8.952%	198	2,466	-61.364%
2024-08-06	5.45	5.45	5.23	5.25	-12.500%	22	2,438	-57.905%
2024-08-05	6.50	6.55	5.55	6.00	+14.943%	552	2,440	-63.167%
2024-08-02	5.00	5.40	5.00	5.22	+12.258%	83	2,332	-57.663%
2024-08-01	3.80	4.65	3.80	4.65	+19.231%	98	2,322	-52.473%
2024-07-31	4.25	4.25	3.90	3.90	-17.895%	38	2,290	-43.333%
2024-07-30	4.90	4.90	4.75	4.75	-1.042%	20	2,253	-53.474%
2024-07-29	4.40	4.80	4.28	4.80	+11.628%	50	2,238	-53.958%
2024-07-26	4.40	4.60	4.25	4.30	+0.233%	167	2,188	-48.605%
2024-07-25	4.65	4.65	4.20	4.29	-0.694%	25	2,240	-48.485%
2024-07-24	3.90	4.32	3.90	4.32	+20.000%	37	2,221	-48.843%
2024-07-23	3.55	3.60	3.55	3.60	+1.408%	11	2,244	-38.611%
2024-07-22	3.55	3.55	3.55	3.55	-11.250%	1	2,233	-37.746%
2024-07-19	3.70	4.00	3.70	4.00	+6.383%	422	2,232	-44.750%
2024-07-18	3.45	3.90	3.30	3.76	+8.986%	278	2,241	-41.223%
2024-07-17	3.75	3.75	3.15	3.45	+14.618%	236	2,014	-35.942%
2024-07-16	2.90	3.22	2.90	3.01	-0.331%	243	2,016	-26.578%
2024-07-15	2.95	3.02	2.95	3.02	+1.342%	8	1,785	-26.821%
2024-07-12	2.90	2.98	2.90	2.98	-6.875%	32	1,777	-25.839%
2024-07-11	3.00	3.20	2.98	3.20	+14.695%	93	1,761	-30.938%
2024-07-10	3.05	3.05	2.74	2.79	-5.424%	75	1,686	-20.789%
2024-07-09	2.94	3.07	2.82	2.95	-1.667%	157	1,627	-25.085%
2024-07-05	3.30	3.30	3.00	3.00	-6.250%	122	1,476	-26.333%
2024-07-03	3.30	3.40	3.20	3.20	-8.571%	28	1,388	-30.938%
2024-07-02	3.70	3.70	3.45	3.50	-2.778%	16	1,388	-36.857%
2024-07-01	3.70	3.75	3.60	3.60	+6.825%	14	1,372	-38.611%
2024-06-28	3.30	3.37	3.30	3.37	-10.133%	14	1,358	-34.421%
2024-06-27	3.75	3.75	3.75	3.75	+0.806%	6	1,358	-41.067%
2024-06-26	3.80	3.80	3.70	3.72	-7.000%	3	1,352	-40.591%
2024-06-25	3.50	4.00	3.50	4.00	+2.564%	6	1,350	-44.750%
2024-06-24	4.00	4.00	3.90	3.90	+2.632%	6	1,354	-43.333%
2024-06-21	4.00	4.00	3.80	3.80	+12.760%	202	1,353	-41.842%
2024-06-20	3.60	3.60	3.37	3.37	-10.133%	20	1,252	-34.421%
2024-06-18	3.75	3.75	3.75	3.75	+10.294%	1	1,233	-41.067%
2024-06-17	3.70	3.70	3.33	3.40	-8.108%	45	1,233	-35.000%
2024-06-14	4.70	4.70	3.70	3.70	-3.896%	8	1,197	-40.270%
2024-06-13	3.70	4.65	3.70	3.85	-0.773%	31	1,193	-42.597%
2024-06-12	4.45	4.80	3.85	3.88	-12.809%	54	1,163	-43.041%
2024-06-11	4.15	4.50	4.15	4.45	-1.111%	42	1,110	-50.337%
2024-06-10	4.40	4.50	4.29	4.50	-0.662%	129	1,080	-50.889%
2024-06-07	4.77	4.85	4.30	4.53	-1.522%	272	1,054	-51.214%
2024-06-06	5.06	5.06	4.60	4.60	+2.222%	77	930	-51.957%
2024-06-05	4.85	4.85	4.50	4.50	-11.765%	209	862	-50.889%
2024-06-04	4.75	5.10	4.75	5.10	-3.774%	3	653	-56.667%
2024-05-31	5.30	5.30	5.30	5.30	+11.579%	20	652	-58.302%
2024-05-28	4.64	5.55	4.64	4.75	-20.168%	8	662	-53.474%
2024-05-23	5.95	5.95	5.95	5.95	+19.000%	1	653	-62.857%
2024-05-22	5.00	5.00	5.00	5.00	+11.111%	10	653	-55.800%
2024-05-21	5.17	5.17	4.50	4.50	-13.462%	3	643	-50.889%
2024-05-16	5.20	5.20	5.20	5.20	-0.952%	2	642	-57.500%
2024-05-15	5.50	5.50	5.25	5.25	-4.545%	22	640	-57.905%
2024-05-14	5.47	5.50	5.47	5.50	-7.873%	20	618	-59.818%
2024-05-10	5.97	5.97	5.97	5.97	-11.293%	2	624	-62.982%
2024-04-30	6.73	6.73	6.73	6.73	-5.211%	10	623	-67.162%
2024-04-24	6.50	7.10	6.50	7.10	+1.429%	17	613	-68.873%
2024-04-16	7.00	7.00	7.00	7.00	-12.500%	405	626	-68.429%
2024-04-02	8.00	8.00	8.00	8.00	+32.013%	3	221	-72.375%
2024-04-01	5.98	6.74	5.48	6.06	-10.882%	107	218	-63.531%
2024-03-28	5.78	6.80	5.78	6.80	+2.410%	26	88	-67.500%
2024-03-27	6.00	6.64	6.00	6.64	+14.483%	40	88	-66.717%
2024-03-26	5.66	5.80	5.66	5.80	-3.333%	30	51	-61.897%
2024-03-14	6.00	6.00	6.00	6.00	+3.093%	1	21	-63.167%
2024-03-08	5.82	5.82	5.82	5.82	+0.345%	2	22	-62.027%
2024-03-04	5.80	5.80	5.80	5.80	+0.173%	3	21	-61.897%
2024-03-01	5.79	5.79	5.79	5.79	-10.923%	2	21	-61.831%
2024-02-16	6.50	6.50	6.50	6.50	+12.652%	2	21	-66.000%
2024-02-12	5.78	5.78	5.77	5.77	-13.233%	12	28	-61.698%
2024-02-05	6.65	6.65	6.65	6.65	-33.500%	1	22	-66.767%
2024-01-04	9.80	10.00	9.80	10.00	+8.696%	20	22	-77.900%
2024-01-03	9.50	9.50	9.20	9.20	+10.843%	17	38	-75.978%
2023-12-27	8.35	8.35	8.30	8.30	-2.924%	2	54	-73.373%
2023-12-20	8.65	8.65	8.54	8.55	-3.933%	6	52	-74.152%
2023-12-18	9.00	9.29	8.90	8.90	-3.261%	3	58	-75.169%
2023-12-15	9.20	9.20	9.20	9.20	0.000%	1	55	-75.978%
2023-12-14	9.20	9.20	9.20	9.20	-1.075%	1	54	-75.978%
2023-12-13	9.73	9.80	9.30	9.30	-7.000%	14	53	-76.237%
2023-12-12	10.20	10.20	10.00	10.00	-2.913%	7	43	-77.900%
2023-12-11	10.30	10.30	10.30	10.30	-6.364%	2	38	-78.544%
2023-12-08	11.00	11.00	11.00	11.00	-1.873%	1	36	-79.909%
2023-12-07	11.22	11.22	11.21	11.21	+1.909%	2	38	-80.285%
2023-12-06	11.00	11.00	11.00	11.00	-5.983%	1	38	-79.909%
2023-12-04	11.10	11.70	11.10	11.70	+3.540%	12	38	-81.111%
2023-12-01	11.30	11.30	11.30	11.30	-0.441%	4	41	-80.442%
2023-11-30	11.35	11.35	11.35	11.35	+9.135%	1	43	-80.529%
2023-11-29	10.60	10.60	10.40	10.40	-1.887%	11	42	-78.750%
2023-11-22	10.60	10.60	10.60	10.60	-1.852%	1	30	-79.151%
2023-11-20	11.20	11.20	10.80	10.80	-3.571%	8	30	-79.537%
2023-11-15	11.20	11.20	11.20	11.20	-3.365%	1	22	-80.268%
2023-11-14	11.80	11.80	11.20	11.59	-8.740%	7	21	-80.932%
2023-11-10	12.80	12.80	12.70	12.70	-13.605%	3	17	-82.598%
2023-11-08	14.70	14.70	14.70	14.70	+6.522%	1	14	-84.966%
2023-11-03	13.80	13.80	13.80	13.80	-9.508%	3	13	-83.986%
2023-11-02	14.90	15.25	14.90	15.25	-4.688%	4	10	-85.508%
2023-11-01	15.80	16.00	15.80	16.00	-8.309%	2	7	-86.188%
2023-10-26	17.45	17.45	17.45	17.45	+10.794%	1	6	-87.335%
2023-10-11	15.75	15.75	15.75	15.75	+15.554%	1	6	-85.968%
2023-10-10	16.00	16.00	13.63	13.63	-15.551%	2	5	-83.786%
2023-10-03	16.14	16.14	16.14	16.14	+1.894%	1	5	-86.307%
2023-09-26	15.84	15.84	15.84	15.84	-1.000%	1	4	-86.048%
2023-09-22	15.69	16.00	15.69	16.00	+12.281%	25	29	-86.188%
2023-09-20	13.69	14.25	12.55	14.25	+10.895%	30	30	-84.491%
2023-09-14	12.85	12.85	12.85	12.85	0.000%	1	1	-82.802%