Dark

SQQQ20260918C80
SQQQ Sep 18 2026 80.00 Call (SQQQ260918C00080000)
option OPRA

EOD

Jul 30, 2026

0.8100-44.898%(-0.6600)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7100	0.9200	0.7100	0.8100	-44.898%	21	7,712	0.000%
2026-07-29	1.3000	1.5000	1.0000	1.4700	+19.512%	56	7,695	-44.898%
2026-07-28	1.1900	1.2500	1.1500	1.2300	+17.143%	181	7,703	-34.146%
2026-07-27	1.1300	1.1300	1.0500	1.0500	-8.696%	11	7,671	-22.857%
2026-07-24	1.1600	1.1600	0.9200	1.1500	+3.604%	621	7,670	-29.565%
2026-07-23	0.9200	1.1400	0.9200	1.1100	+44.156%	21	7,684	-27.027%
2026-07-22	0.8000	0.8000	0.7400	0.7700	+4.054%	44	7,674	+5.195%
2026-07-21	0.7200	0.7500	0.7200	0.7400	-14.943%	34	7,711	+9.459%
2026-07-20	0.9300	0.9500	0.8500	0.8700	-19.444%	19	7,683	-6.897%
2026-07-17	1.1000	1.3000	1.0500	1.0800	+35.000%	34	7,682	-25.000%
2026-07-16	0.8500	0.9200	0.8000	0.8000	+14.286%	5	7,666	+1.250%
2026-07-15	0.7200	0.8200	0.7000	0.7000	-7.895%	26	7,685	+15.714%
2026-07-14	0.7200	0.7600	0.7000	0.7600	-2.564%	41	7,685	+6.579%
2026-07-13	0.7800	0.7800	0.7800	0.7800	+11.429%	1	7,714	+3.846%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-14.634%	1	7,714	+15.714%
2026-07-09	0.8000	0.8200	0.7600	0.8200	-21.905%	22	7,713	-1.220%
2026-07-08	1.0500	1.3000	1.0500	1.0500	+9.375%	56	7,742	-22.857%
2026-07-07	1.0800	1.1300	0.9500	0.9600	+6.667%	10	7,761	-15.625%
2026-07-06	0.9000	0.9000	0.8500	0.9000	-21.053%	105	7,757	-10.000%
2026-07-02	0.9000	1.2300	0.9000	1.1400	+26.667%	34	7,893	-28.947%
2026-07-01	1.1300	1.1300	0.9000	0.9000	-5.263%	496	7,893	-10.000%
2026-06-30	0.9900	0.9900	0.9200	0.9500	-17.391%	45	7,624	-14.737%
2026-06-29	1.3600	1.6300	1.1500	1.1500	-27.215%	55	7,582	-29.565%
2026-06-26	1.7200	1.7200	1.4500	1.5800	+13.669%	20	7,571	-48.734%
2026-06-25	1.2300	1.5400	1.2300	1.3900	-21.910%	38	7,557	-41.727%
2026-06-24	1.4500	1.7800	1.4500	1.7800	+7.879%	17	7,525	-54.494%
2026-06-23	1.6000	1.7300	1.3500	1.6500	+66.667%	36	7,517	-50.909%
2026-06-22	0.7800	0.9900	0.7500	0.9900	-1.980%	6	7,509	-18.182%
2026-06-18	1.0900	1.0900	0.9900	1.0100	-23.485%	36	7,480	-19.802%
2026-06-17	1.1900	1.3500	1.1900	1.3200	+21.101%	40	7,480	-38.636%
2026-06-16	0.9500	1.4100	0.8000	1.0900	+9.000%	169	7,480	-25.688%
2026-06-15	1.0800	1.0800	0.9200	1.0000	-35.484%	333	7,048	-19.000%
2026-06-12	1.9900	1.9900	1.5000	1.5500	-17.112%	192	7,048	-47.742%
2026-06-11	2.0700	2.0700	1.7600	1.8700	-32.734%	34	7,048	-56.684%
2026-06-10	2.2000	2.7800	2.1900	2.7800	+26.364%	19	7,060	-70.863%
2026-06-09	1.6300	2.9500	1.5800	2.2000	+20.219%	2,710	7,051	-63.182%
2026-06-08	2.1000	2.1000	1.6100	1.8300	-18.667%	1,528	4,418	-55.738%
2026-06-05	1.5000	2.3900	1.5000	2.2500	+65.441%	190	3,001	-64.000%
2026-06-04	1.2600	1.3600	1.2600	1.3600	+7.937%	3	2,902	-40.441%
2026-06-03	1.0400	1.2600	1.0400	1.2600	+9.565%	19	2,901	-35.714%
2026-06-02	1.2800	1.2800	1.1500	1.1500	-12.214%	2,132	2,899	-29.565%
2026-06-01	1.3100	1.3300	1.1500	1.3100	+4.800%	37	784	-38.168%
2026-05-29	1.3000	1.3700	1.2100	1.2500	-3.846%	32	770	-35.200%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-8.451%	1	763	-37.692%
2026-05-27	1.4500	1.5700	1.4200	1.4200	-3.401%	25	762	-42.958%
2026-05-26	1.4600	1.5500	1.4600	1.4700	-10.909%	12	754	-44.898%
2026-05-22	1.8000	1.8000	1.6300	1.6500	-8.333%	12	742	-50.909%
2026-05-21	1.9400	2.0000	1.7000	1.8000	-5.263%	40	741	-55.000%
2026-05-20	2.1700	2.1700	1.9000	1.9000	-15.556%	59	741	-57.368%
2026-05-19	2.2500	2.2700	2.2000	2.2500	+0.446%	7	710	-64.000%
2026-05-18	2.2900	2.4000	2.2400	2.2400	+2.283%	6	710	-63.839%
2026-05-15	2.3500	2.3500	2.1900	2.1900	+9.500%	43	710	-63.014%
2026-05-14	2.1400	2.2100	1.9900	2.0000	-4.762%	34	717	-59.500%
2026-05-13	2.1200	2.2100	2.0200	2.1000	-8.696%	67	703	-61.429%
2026-05-12	2.2500	2.5000	2.2100	2.3000	+5.991%	72	703	-64.783%
2026-05-11	2.4400	2.4400	2.1600	2.1700	-2.691%	65	703	-62.673%
2026-05-08	2.3000	2.4000	2.1800	2.2300	-14.231%	89	710	-63.677%
2026-05-07	2.6500	2.9700	2.6000	2.6000	-6.137%	76	700	-68.846%
2026-05-06	2.8200	2.9000	2.7200	2.7700	-11.783%	78	720	-70.758%
2026-05-05	3.4500	3.4500	3.0900	3.1400	-19.487%	87	644	-74.204%
2026-05-04	3.2300	3.9000	3.2300	3.9000	+12.392%	29	619	-79.231%
2026-05-01	3.4000	3.4700	3.3000	3.4700	-8.684%	74	609	-76.657%
2026-04-30	4.2600	4.2600	3.5000	3.8000	-15.556%	20	609	-78.684%
2026-04-29	4.4500	4.6000	4.4500	4.5000	-2.174%	42	632	-82.000%
2026-04-28	4.9000	4.9000	4.6000	4.6000	+8.235%	7	603	-82.391%
2026-04-27	4.4500	4.6000	4.2500	4.2500	-6.388%	53	600	-80.941%
2026-04-24	4.7500	4.8200	4.3000	4.5400	-15.926%	36	560	-82.159%
2026-04-23	5.2000	5.4000	4.8000	5.4000	+8.000%	22	574	-85.000%
2026-04-22	5.4100	5.4100	4.9500	5.0000	-16.667%	30	575	-83.800%
2026-04-21	5.2500	6.0000	5.2500	6.0000	+9.290%	50	546	-86.500%
2026-04-20	5.4000	5.9000	5.4000	5.4900	+4.571%	73	546	-85.246%
2026-04-17	5.4500	5.7000	5.0000	5.2500	-12.935%	158	548	-84.571%
2026-04-16	5.8000	6.0300	5.8000	6.0300	-8.636%	5	435	-86.567%
2026-04-15	6.7000	6.7000	6.5000	6.6000	-10.811%	26	440	-87.727%
2026-04-14	8.1400	8.1400	7.3300	7.4000	-18.681%	57	437	-89.054%
2026-04-13	9.7000	9.7000	8.9000	9.1000	-3.704%	12	431	-91.099%
2026-04-10	9.3000	9.8100	9.3000	9.4500	-4.061%	30	433	-91.429%
2026-04-09	11.0400	11.0400	9.8500	9.8500	-8.796%	20	432	-91.777%
2026-04-08	10.3000	11.0500	10.3000	10.8000	-32.203%	39	430	-92.500%
2026-04-07	15.3000	16.1000	15.2400	15.9300	+10.548%	11	421	-94.915%
2026-04-06	15.2000	15.3000	14.4100	14.4100	-9.655%	13	415	-94.379%
2026-04-02	17.8000	18.8600	15.9100	15.9500	+2.047%	60	411	-94.922%
2026-04-01	15.9000	15.9000	14.7000	15.6300	-9.810%	19	411	-94.818%
2026-03-31	20.3500	20.3500	17.3300	17.3300	-27.368%	26	398	-95.326%
2026-03-30	20.6800	24.0000	20.6800	23.8600	+7.381%	134	399	-96.605%
2026-03-27	20.4700	22.2200	20.4700	22.2200	+17.504%	98	297	-96.355%
2026-03-26	17.1500	19.0700	16.6700	18.9100	+23.595%	19	263	-95.717%
2026-03-25	16.1500	16.1500	15.3000	15.3000	+3.799%	40	270	-94.706%
2026-03-23	15.7500	15.7500	13.8500	14.7400	-16.298%	58	260	-94.505%
2026-03-20	15.8900	17.9000	14.9400	17.6100	+21.031%	26	263	-95.400%
2026-03-19	15.6000	16.0000	14.5500	14.5500	+15.936%	74	254	-94.433%
2026-03-18	12.5500	12.5500	12.5500	12.5500	-1.569%	1	221	-93.546%
2026-03-17	13.0000	13.0000	12.7500	12.7500	-4.851%	2	220	-93.647%
2026-03-16	13.9600	13.9600	13.4000	13.4000	-15.670%	14	218	-93.955%
2026-03-13	13.7000	16.1000	13.7000	15.8900	+12.615%	17	212	-94.902%
2026-03-12	12.9500	14.1100	12.9500	14.1100	+15.656%	5	209	-94.259%
2026-03-11	12.4000	12.4000	12.2000	12.2000	+3.830%	82	212	-93.361%
2026-03-10	11.6800	11.7500	11.6800	11.7500	-13.220%	2	131	-93.106%
2026-03-09	15.4000	16.1800	13.5400	13.5400	-2.939%	90	131	-94.018%
2026-03-06	13.9500	13.9500	13.9500	13.9500	+7.308%	1	150	-94.194%
2026-03-05	13.0000	13.0000	13.0000	13.0000	+12.554%	1	151	-93.769%
2026-03-04	13.1500	13.1500	11.5500	11.5500	-22.483%	67	150	-92.987%
2026-03-03	14.5500	14.9000	14.5500	14.9000	+18.536%	11	127	-94.564%
2026-03-02	12.9500	12.9500	12.4400	12.5700	+0.319%	6	136	-93.556%
2026-02-27	12.5300	12.5300	12.5300	12.5300	+2.958%	1	133	-93.536%
2026-02-26	10.9500	12.2000	10.9500	12.1700	+10.536%	51	133	-93.344%
2026-02-25	11.7500	11.7500	10.9500	11.0100	-9.902%	15	92	-92.643%
2026-02-24	14.0000	14.0000	12.2200	12.2200	-12.714%	18	92	-93.372%
2026-02-23	12.7000	14.0000	12.7000	14.0000	+13.086%	15	79	-94.214%
2026-02-20	12.9000	12.9000	11.8000	12.3800	+2.314%	8	75	-93.457%
2026-02-18	13.3000	13.3000	11.9400	12.1000	-10.037%	38	73	-93.306%
2026-02-17	13.8700	13.8700	13.4500	13.4500	-2.888%	4	42	-93.978%
2026-02-13	14.0400	14.0400	13.8500	13.8500	+2.365%	3	39	-94.152%
2026-02-12	12.6700	13.5300	12.6700	13.5300	+14.274%	11	39	-94.013%
2026-02-11	11.9000	11.9000	11.8400	11.8400	-3.740%	3	29	-93.159%
2026-02-09	12.3000	12.3000	12.3000	12.3000	-3.529%	10	26	-93.415%
2026-02-06	14.0000	14.0000	12.7500	12.7500	-17.742%	24	26	-93.647%
2026-02-05	15.2000	15.5000	15.2000	15.5000	+14.391%	9	13	-94.774%
2026-02-04	12.8700	13.5500	12.8700	13.5500	+6.275%	2	5	-94.022%
2026-02-03	12.5500	12.7500	12.5500	12.7500	+26.866%	2	4	-93.647%
2026-02-02	10.0500	10.0500	10.0500	10.0500	+11.667%	1	4	-91.940%
2026-01-28	9.4300	9.4700	9.0000	9.0000	-4.762%	6	4	-91.000%
2026-01-27	9.5000	9.5000	9.4500	9.4500	0.000%	6	6	-91.429%