Dark

SQQQ20260918C50
SQQQ Sep 18 2026 50.00 Call (SQQQ260918C00050000)
option OPRA

EOD

Jul 30, 2026

3.33-34.706%(-1.77)617

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.2000	5.0000	3.2400	3.3300	-34.706%	617	6,678	0.000%
2026-07-29	4.3500	5.6000	3.9000	5.1000	+21.140%	973	6,482	-34.706%
2026-07-28	4.3500	5.0500	3.8500	4.2100	+8.786%	749	6,838	-20.903%
2026-07-27	3.2500	4.4500	3.2500	3.8700	-3.250%	545	6,995	-13.953%
2026-07-24	3.5800	4.1000	3.2000	4.0000	+15.942%	424	7,042	-16.750%
2026-07-23	3.4000	3.8000	3.1300	3.4500	+34.241%	405	6,856	-3.478%
2026-07-22	2.6900	2.7200	2.4000	2.5700	+4.472%	26	6,859	+29.572%
2026-07-21	2.9000	2.9000	2.4600	2.4600	-29.714%	152	6,899	+35.366%
2026-07-20	2.9000	3.5000	2.6000	3.5000	+1.156%	68	6,881	-4.857%
2026-07-17	4.0000	4.2500	3.1500	3.4600	+20.979%	279	6,877	-3.757%
2026-07-16	2.5400	3.0500	2.5000	2.8600	+20.675%	251	6,937	+16.434%
2026-07-15	2.0000	2.7000	2.0000	2.3700	+7.727%	148	6,843	+40.506%
2026-07-14	2.3000	2.5700	2.0600	2.2000	-21.147%	268	7,017	+51.364%
2026-07-13	2.5300	2.8000	2.3500	2.7900	+22.907%	103	7,015	+19.355%
2026-07-10	2.5000	2.5000	2.2000	2.2700	-9.200%	157	7,002	+46.696%
2026-07-09	2.7300	2.7700	2.3800	2.5000	-17.763%	317	7,017	+33.200%
2026-07-08	3.2000	3.7300	3.0400	3.0400	-6.462%	3,080	7,346	+9.539%
2026-07-07	3.0500	3.5000	2.9500	3.2500	+18.182%	311	8,093	+2.462%
2026-07-06	3.4500	3.4500	2.3900	2.7500	-16.667%	76	8,109	+21.091%
2026-07-02	2.6600	3.7000	2.5300	3.3000	+24.528%	1,018	7,327	+0.909%
2026-07-01	2.5500	2.7000	2.4500	2.6500	+11.345%	207	7,327	+25.660%
2026-06-30	2.9800	3.1500	2.2800	2.3800	-23.226%	506	7,414	+39.916%
2026-06-29	3.7500	4.1500	2.9200	3.1000	-27.059%	327	7,049	+7.419%
2026-06-26	4.3700	4.7000	3.7300	4.2500	+11.842%	285	6,959	-21.647%
2026-06-25	3.6000	4.7000	3.0000	3.8000	-11.628%	425	6,963	-12.368%
2026-06-24	3.6700	4.7000	3.6500	4.3000	+7.232%	188	6,868	-22.558%
2026-06-23	3.8000	4.2500	3.4500	4.0100	+53.053%	492	6,856	-16.958%
2026-06-22	2.5100	2.7500	2.2500	2.6200	+4.800%	148	6,858	+27.099%
2026-06-18	2.7400	2.9500	2.5000	2.5000	-28.571%	105	6,760	+33.200%
2026-06-17	2.9000	3.5600	2.6700	3.5000	+20.690%	63	6,760	-4.857%
2026-06-16	2.4500	2.9300	2.3500	2.9000	+17.886%	114	6,760	+14.828%
2026-06-15	3.0100	3.2500	2.3000	2.4600	-35.602%	708	6,499	+35.366%
2026-06-12	4.1500	4.5000	3.6000	3.8200	-10.748%	450	6,499	-12.827%
2026-06-11	5.7800	6.1100	4.0000	4.2800	-29.373%	1,729	6,499	-22.196%
2026-06-10	5.1900	6.3500	4.5500	6.0600	+23.673%	1,354	6,198	-45.050%
2026-06-09	3.8000	6.8500	3.6900	4.9000	+16.667%	1,809	6,665	-32.041%
2026-06-08	4.1600	4.6000	3.6000	4.2000	-20.755%	476	6,517	-20.714%
2026-06-05	3.5000	5.5000	3.4000	5.3000	+82.759%	1,956	6,237	-37.170%
2026-06-04	3.2200	3.3000	2.8800	2.9000	-3.333%	194	6,456	+14.828%
2026-06-03	2.7400	3.2500	2.7400	3.0000	+4.530%	469	6,285	+11.000%
2026-06-02	2.8300	3.0000	2.7200	2.8700	+1.413%	58	5,895	+16.028%
2026-06-01	2.9500	3.1000	2.6100	2.8300	-4.068%	617	5,874	+17.668%
2026-05-29	3.2400	3.2500	2.9300	2.9500	-7.813%	790	5,384	+12.881%
2026-05-28	3.6000	3.6000	3.0300	3.2000	-7.246%	113	4,822	+4.063%
2026-05-27	3.4700	3.7500	3.4200	3.4500	-0.576%	900	4,768	-3.478%
2026-05-26	4.1000	4.1000	3.3000	3.4700	-16.386%	610	3,876	-4.035%
2026-05-22	4.0000	4.2500	3.8500	4.1500	-1.190%	127	3,469	-19.759%
2026-05-21	4.6400	5.0000	4.2000	4.2000	-10.638%	77	3,397	-20.714%
2026-05-20	5.2900	5.2900	4.6000	4.7000	-12.801%	60	3,397	-29.149%
2026-05-19	5.4800	6.0000	5.1500	5.3900	+3.654%	96	3,312	-38.219%
2026-05-18	5.2000	5.7500	5.0000	5.2000	-0.952%	927	3,312	-35.962%
2026-05-15	5.2900	5.5000	4.7400	5.2500	+15.385%	150	3,312	-36.571%
2026-05-14	4.9500	4.9500	4.4000	4.5500	-4.008%	119	2,532	-26.813%
2026-05-13	5.1600	5.4500	4.6500	4.7400	-8.140%	189	2,527	-29.747%
2026-05-12	5.5000	6.0000	5.1600	5.1600	-0.769%	923	2,527	-35.465%
2026-05-11	5.0500	5.2000	4.7400	5.2000	+4.000%	458	2,527	-35.962%
2026-05-08	6.0500	6.0500	5.0000	5.0000	-19.614%	425	1,668	-33.400%
2026-05-07	6.0500	6.4000	5.7200	6.2200	+0.647%	927	1,655	-46.463%
2026-05-06	7.1900	7.1900	6.1500	6.1800	-25.091%	615	1,130	-46.117%
2026-05-05	7.6500	8.2500	7.3300	8.2500	+1.852%	122	661	-59.636%
2026-05-04	8.0400	8.6200	7.7000	8.1000	+0.248%	37	618	-58.889%
2026-05-01	8.5000	8.5000	7.7500	8.0800	-8.182%	216	505	-58.787%
2026-04-30	9.8400	9.8400	8.6800	8.8000	-11.380%	186	505	-62.159%
2026-04-29	10.5000	10.5000	9.9300	9.9300	-4.519%	41	414	-66.465%
2026-04-28	10.8000	10.9000	10.2800	10.4000	+7.216%	60	374	-67.981%
2026-04-27	9.6000	10.2000	9.6000	9.7000	-1.623%	36	340	-65.670%
2026-04-24	10.6000	10.6500	9.6000	9.8600	-17.833%	167	305	-66.227%
2026-04-23	11.6000	12.0000	11.6000	12.0000	+8.011%	3	251	-72.250%
2026-04-22	11.7400	11.7400	11.0500	11.1100	-11.825%	74	253	-70.027%
2026-04-20	12.6000	12.6000	12.6000	12.6000	+8.155%	1	241	-73.571%
2026-04-17	12.3000	12.4500	11.6400	11.6500	-14.652%	61	242	-71.416%
2026-04-16	15.0000	15.0000	13.6500	13.6500	-5.208%	2	226	-75.604%
2026-04-15	14.5000	14.5000	14.4000	14.4000	-9.320%	2	224	-76.875%
2026-04-14	16.2900	16.2900	15.8800	15.8800	-19.391%	101	225	-79.030%
2026-04-13	19.9500	19.9500	19.5800	19.7000	-8.159%	15	124	-83.096%
2026-04-08	21.0000	21.4500	21.0000	21.4500	-28.548%	93	120	-84.476%
2026-04-07	28.8500	30.0200	28.8500	30.0200	+6.454%	4	52	-88.907%
2026-04-06	28.2000	28.2000	28.2000	28.2000	-14.829%	1	49	-88.191%
2026-04-02	33.1100	33.1100	33.1100	33.1100	+18.250%	25	66	-89.943%
2026-04-01	28.1000	28.1000	28.0000	28.0000	-29.613%	28	66	-88.107%
2026-03-30	39.7800	39.7800	39.7800	39.7800	+7.224%	1	44	-91.629%
2026-03-27	36.6000	37.1000	36.6000	37.1000	+32.500%	21	43	-91.024%
2026-03-25	28.2100	28.2100	28.0000	28.0000	-4.632%	2	42	-88.107%
2026-03-20	30.0000	30.0000	29.3600	29.3600	+13.887%	21	42	-88.658%
2026-03-12	24.9400	25.7800	24.9400	25.7800	+9.006%	22	26	-87.083%
2026-03-11	23.6500	23.6500	23.6500	23.6500	+7.991%	3	36	-85.920%
2026-03-10	22.1900	22.2500	21.9000	21.9000	-4.783%	13	33	-84.795%
2026-03-09	28.0000	28.1000	23.0000	23.0000	+7.829%	17	24	-85.522%
2026-03-04	21.3300	21.3300	21.3300	21.3300	-10.000%	1	13	-84.388%
2026-02-20	23.7000	23.7000	23.7000	23.7000	+2.642%	1	12	-85.949%
2026-02-18	23.0900	23.0900	23.0900	23.0900	-13.682%	1	11	-85.578%
2026-02-17	26.7500	26.7500	26.7500	26.7500	+11.598%	1	11	-87.551%
2026-02-13	23.9700	23.9700	23.9700	23.9700	-4.197%	1	11	-86.108%
2026-02-12	23.6000	25.0200	23.6000	25.0200	+15.140%	3	11	-86.691%
2026-02-10	21.7300	21.7300	21.7300	21.7300	+6.000%	1	9	-84.676%
2026-01-30	19.9500	20.5000	19.9500	20.5000	+10.811%	4	8	-83.756%
2026-01-29	18.5000	18.5000	18.5000	18.5000	+5.413%	2	8	-82.000%
2026-01-27	17.5500	17.5500	17.5500	17.5500	-10.276%	5	6	-81.026%
2026-01-26	19.5600	19.5600	19.5600	19.5600	0.000%	1	1	-82.975%