Dark

SQQQ20261218C30
SQQQ Dec 18 2026 30.00 Call (SQQQ261218C00030000)
option OPRA

EOD

Sep 30, 2026

5.71-7.003%(-0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.7100	5.7100	5.7100	5.7100	-7.003%	2	1,182	0.000%
2026-09-29	6.1400	6.1400	6.1400	6.1400	-5.538%	1	1,184	-7.003%
2026-09-28	6.3500	6.5000	6.3500	6.5000	+13.438%	2	1,183	-12.154%
2026-09-25	5.7700	5.8000	5.7000	5.7300	-11.300%	83	1,184	-0.349%
2026-09-24	6.6600	6.6600	6.4600	6.4600	+5.041%	14	1,204	-11.610%
2026-09-23	5.6000	6.3000	5.6000	6.1500	+9.821%	10	1,206	-7.154%
2026-09-22	5.8000	5.8700	5.5500	5.6000	-9.238%	296	1,210	+1.964%
2026-09-21	7.5000	7.5000	6.1000	6.1700	-30.907%	111	1,032	-7.455%
2026-09-18	8.7500	9.0000	8.7500	8.9300	-0.778%	102	973	-36.058%
2026-09-17	9.4500	9.4500	9.0000	9.0000	-18.330%	208	872	-36.556%
2026-09-15	11.0000	11.0200	10.9000	11.0200	-0.721%	215	964	-48.185%
2026-09-14	11.1000	11.1000	11.1000	11.1000	+18.085%	1	951	-48.559%
2026-09-11	9.5000	9.5000	9.3700	9.4000	+6.215%	15	951	-39.255%
2026-09-08	8.8500	8.8500	8.8500	8.8500	-1.667%	1	936	-35.480%
2026-09-04	8.7500	9.0000	8.7500	9.0000	+0.671%	2	935	-36.556%
2026-09-03	9.5000	9.6500	8.9400	8.9400	-13.204%	5	935	-36.130%
2026-09-02	10.7800	10.7800	10.3000	10.3000	+2.183%	20	930	-44.563%
2026-09-01	10.0800	10.0800	10.0800	10.0800	+6.554%	1	940	-43.353%
2026-08-28	9.4600	9.4600	9.4600	9.4600	+1.176%	100	939	-39.641%
2026-08-27	9.7000	9.7000	9.1000	9.3500	-10.782%	9	839	-38.930%
2026-08-25	10.3700	10.4800	10.3700	10.4800	-5.586%	3	970	-45.515%
2026-08-24	11.5000	11.5500	11.1000	11.1000	+9.037%	423	967	-48.559%
2026-08-21	10.3800	10.3800	10.1800	10.1800	-3.962%	3	1,079	-43.910%
2026-08-20	10.5000	10.6000	10.5000	10.6000	+11.579%	5	1,077	-46.132%
2026-08-18	9.5000	9.6000	9.5000	9.5000	+14.458%	7	1,075	-39.895%
2026-08-17	7.9000	8.3000	7.9000	8.3000	-5.143%	13	1,080	-31.205%
2026-08-14	8.7500	8.7500	8.7500	8.7500	+8.025%	2	1,077	-34.743%
2026-08-13	8.4000	8.4300	8.1000	8.1000	-11.475%	219	1,075	-29.506%
2026-08-12	9.0000	9.1500	9.0000	9.1500	-3.175%	8	877	-37.596%
2026-08-11	9.4500	9.4500	9.4500	9.4500	-0.316%	1	877	-39.577%
2026-08-10	9.6000	9.6000	9.4800	9.4800	-3.756%	4	875	-39.768%
2026-08-07	9.7000	9.8500	9.7000	9.8500	+1.026%	2	871	-42.030%
2026-08-04	12.2500	12.2500	9.7500	9.7500	-22.619%	334	944	-41.436%
2026-08-03	14.0000	14.0000	12.6000	12.6000	-13.103%	105	667	-54.683%
2026-07-31	15.2700	15.5000	14.5000	14.5000	-8.805%	214	663	-60.621%
2026-07-30	16.5000	16.5000	15.8800	15.9000	-14.054%	208	564	-64.088%
2026-07-29	18.5000	18.5000	18.5000	18.5000	+10.448%	1	401	-69.135%
2026-07-27	16.7500	16.7500	16.7500	16.7500	+4.688%	1	401	-65.910%
2026-07-24	16.0000	16.0000	15.3800	16.0000	+6.667%	26	401	-64.313%
2026-07-23	14.2000	15.0000	14.2000	15.0000	+23.457%	9	395	-61.933%
2026-07-22	12.6200	12.6300	12.1500	12.1500	-1.139%	52	428	-53.004%
2026-07-21	12.2000	12.2900	12.2000	12.2900	-13.267%	2	430	-53.539%
2026-07-20	13.0000	14.1700	13.0000	14.1700	-1.460%	40	430	-59.704%
2026-07-17	15.1600	15.9100	14.1500	14.3800	+22.906%	14	421	-60.292%
2026-07-15	11.8600	12.0000	11.7000	11.7000	+3.540%	32	414	-51.197%
2026-07-14	10.9700	11.3000	10.9700	11.3000	-8.279%	5	383	-49.469%
2026-07-13	11.8700	12.3200	11.8700	12.3200	-4.496%	4	380	-53.653%
2026-07-08	13.0500	13.0500	12.9000	12.9000	+15.179%	4	379	-55.736%
2026-07-07	11.2000	11.2000	11.2000	11.2000	+1.818%	1	382	-49.018%
2026-07-06	11.0500	11.1000	11.0000	11.0000	-14.063%	7	383	-48.091%
2026-07-02	12.2000	13.0000	12.2000	12.8000	+18.628%	11	382	-55.391%
2026-07-01	10.7900	10.8100	10.7500	10.7900	-16.421%	11	382	-47.081%
2026-06-25	11.9000	12.9100	11.9000	12.9100	-3.657%	6	379	-55.771%
2026-06-24	13.4000	13.4000	13.4000	13.4000	+27.014%	6	374	-57.388%
2026-06-22	9.9000	10.5500	9.5800	10.5500	+6.673%	3	374	-45.877%
2026-06-18	10.2000	10.5500	9.8900	9.8900	-0.101%	76	291	-42.265%
2026-06-15	9.9000	9.9000	9.9000	9.9000	-25.843%	5	291	-42.323%
2026-06-12	13.3500	13.3500	13.3500	13.3500	-17.846%	7	291	-57.228%
2026-06-09	12.8500	17.5300	12.8500	16.2500	+25.677%	85	291	-64.862%
2026-06-08	13.7600	13.7600	12.9300	12.9300	-13.105%	9	279	-55.839%
2026-06-05	12.3000	15.2000	12.3000	14.8800	+33.333%	150	272	-61.626%
2026-06-04	11.1600	11.1600	11.1600	11.1600	+6.286%	2	198	-48.835%
2026-06-03	10.5500	10.7800	10.5000	10.5000	+0.768%	24	196	-45.619%
2026-06-02	10.5900	11.0000	9.9000	10.4200	+1.559%	5	196	-45.202%
2026-06-01	11.0000	11.0000	10.2600	10.2600	-8.800%	5	193	-44.347%
2026-05-29	11.2500	11.2500	11.2500	11.2500	-0.442%	1	190	-49.244%
2026-05-28	11.7500	11.7500	11.3000	11.3000	-7.377%	21	189	-49.469%
2026-05-27	12.1000	12.2000	12.0700	12.2000	0.000%	4	169	-53.197%
2026-05-26	12.3000	12.3300	12.2000	12.2000	-17.120%	61	168	-53.197%
2026-05-21	14.2800	14.7200	14.2800	14.7200	+3.009%	10	168	-61.209%
2026-05-20	14.3000	14.3800	14.2900	14.2900	-4.733%	6	168	-60.042%
2026-05-19	16.0000	16.0000	15.0000	15.0000	-3.846%	6	153	-61.933%
2026-05-18	15.5500	15.7500	15.4600	15.6000	+7.438%	68	153	-63.397%
2026-05-15	14.6200	14.7500	14.5100	14.5200	+9.091%	18	153	-60.675%
2026-05-14	13.1300	13.4800	13.0600	13.3100	-3.899%	41	67	-57.100%
2026-05-13	13.7000	13.8500	13.7000	13.8500	-12.783%	15	31	-58.773%
2026-05-12	16.1500	16.1500	15.8000	15.8800	+12.624%	46	31	-64.043%
2026-05-11	14.0500	14.1000	14.0500	14.1000	-7.963%	9	31	-59.504%
2026-05-08	15.3200	15.3200	15.3200	15.3200	-9.776%	1	3	-62.728%
2026-05-07	16.9800	16.9800	16.9800	16.9800	0.000%	2	2	-66.372%