Dark

SQQQ20261218C38
SQQQ Dec 18 2026 38.00 Call (SQQQ261218C00038000)
option OPRA

EOD

Sep 30, 2026

2.80-2.778%(-0.08)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.9400	2.9400	2.7300	2.8000	-2.778%	18	1,353	0.000%
2026-09-29	2.8800	2.8800	2.8800	2.8800	-10.000%	1	1,345	-2.778%
2026-09-28	3.0000	3.5000	3.0000	3.2000	+16.364%	86	1,345	-12.500%
2026-09-25	2.9100	2.9100	2.7100	2.7500	-8.333%	28	1,334	+1.818%
2026-09-24	3.6000	3.6000	3.0000	3.0000	0.000%	42	1,311	-6.667%
2026-09-23	2.7500	3.1500	2.7500	3.0000	+15.385%	60	1,323	-6.667%
2026-09-22	2.9000	2.9000	2.6000	2.6000	-13.907%	69	1,281	+7.692%
2026-09-21	3.6600	3.7000	2.8800	3.0200	-29.604%	118	1,292	-7.285%
2026-09-18	4.7000	4.9300	4.2900	4.2900	-8.723%	254	1,230	-34.732%
2026-09-17	5.4700	5.4700	4.7000	4.7000	-24.194%	37	995	-40.426%
2026-09-16	5.6300	6.5700	5.5400	6.2000	0.000%	31	981	-54.839%
2026-09-15	6.0500	6.2000	6.0500	6.2000	+14.815%	16	986	-54.839%
2026-09-14	6.0500	6.4000	5.4000	5.4000	+5.882%	23	986	-48.148%
2026-09-11	5.5000	5.5000	5.0000	5.1000	-15.702%	67	985	-45.098%
2026-09-10	5.9500	6.0500	5.6500	6.0500	+15.238%	12	934	-53.719%
2026-09-09	5.2000	5.8000	5.1700	5.2500	+7.582%	50	961	-46.667%
2026-09-04	4.6800	5.0600	4.5900	4.8800	+0.205%	24	911	-42.623%
2026-09-03	5.5500	5.5500	4.8700	4.8700	-18.833%	7	911	-42.505%
2026-09-01	6.0000	6.0000	5.6100	6.0000	+10.092%	166	905	-53.333%
2026-08-31	5.5000	5.6500	5.3500	5.4500	+1.490%	17	793	-48.624%
2026-08-28	5.2000	5.8000	4.6500	5.3700	+3.269%	49	784	-47.858%
2026-08-27	5.7000	5.7000	5.1000	5.2000	-17.722%	75	754	-46.154%
2026-08-26	6.3500	6.5000	6.2000	6.3200	+1.120%	8	726	-55.696%
2026-08-25	6.3200	6.3200	6.2500	6.2500	-4.141%	114	762	-55.200%
2026-08-24	6.3500	7.0500	6.3500	6.5200	+6.885%	127	793	-57.055%
2026-08-21	6.2400	6.5100	5.6500	6.1000	-7.576%	30	701	-54.098%
2026-08-20	6.4800	6.6500	6.2500	6.6000	+8.553%	43	694	-57.576%
2026-08-19	5.5000	6.1800	5.5000	6.0800	+3.051%	43	684	-53.947%
2026-08-18	5.6200	6.0500	5.6200	5.9000	+18.000%	88	685	-52.542%
2026-08-17	4.7000	5.1000	4.7000	5.0000	-0.200%	51	695	-44.000%
2026-08-14	4.9000	5.2500	4.8800	5.0100	+3.299%	75	671	-44.112%
2026-08-13	5.5000	5.5200	4.8500	4.8500	-11.818%	61	642	-42.268%
2026-08-12	5.4500	5.7100	5.4500	5.5000	-11.290%	32	607	-49.091%
2026-08-11	5.9500	6.3900	5.8800	6.2000	+3.333%	55	624	-54.839%
2026-08-10	6.1500	6.1500	5.7100	6.0000	-2.121%	60	612	-53.333%
2026-08-07	6.2600	6.5000	5.9000	6.1300	-8.096%	65	604	-54.323%
2026-08-06	7.3800	7.3800	6.6700	6.6700	+1.061%	37	569	-58.021%
2026-08-05	6.1500	6.6000	6.1500	6.6000	+8.197%	30	570	-57.576%
2026-08-04	6.7900	6.7900	6.1000	6.1000	-29.885%	55	564	-54.098%
2026-08-03	8.9000	8.9000	8.7000	8.7000	-12.563%	11	515	-67.816%
2026-07-31	10.0800	10.0800	9.9500	9.9500	-7.699%	11	510	-71.859%
2026-07-30	10.7800	10.7800	10.7800	10.7800	-21.026%	1	510	-74.026%
2026-07-29	13.9000	13.9000	13.6500	13.6500	+33.171%	3	512	-79.487%
2026-07-23	10.2500	10.2500	10.2500	10.2500	+18.224%	10	514	-72.683%
2026-07-21	9.0200	9.0200	8.6700	8.6700	-7.273%	10	524	-67.705%
2026-07-20	9.7000	9.7000	9.3500	9.3500	-8.423%	11	524	-70.053%
2026-07-17	10.3300	10.3300	9.9400	10.2100	+10.978%	9	524	-72.576%
2026-07-16	8.3500	9.2000	8.3500	9.2000	+5.747%	31	525	-69.565%
2026-07-15	7.7100	8.7000	7.7100	8.7000	+11.111%	9	553	-67.816%
2026-07-14	7.8100	7.9800	7.4900	7.8300	-7.882%	12	549	-64.240%
2026-07-13	7.4500	8.6000	7.4500	8.5000	+12.882%	8	547	-67.059%
2026-07-10	7.6800	7.6800	7.5300	7.5300	-9.495%	8	549	-62.815%
2026-07-09	8.3200	8.3200	8.3200	8.3200	-14.667%	10	549	-66.346%
2026-07-08	9.7500	9.7500	9.7500	9.7500	+4.055%	2	541	-71.282%
2026-07-07	9.3700	9.3700	9.3700	9.3700	+16.253%	2	539	-70.117%
2026-07-06	8.2100	8.2100	8.0600	8.0600	-12.391%	2	541	-65.261%
2026-07-02	9.1000	9.2000	9.1000	9.2000	+15.723%	3	541	-69.565%
2026-07-01	7.9500	7.9500	7.9500	7.9500	-0.625%	3	541	-64.780%
2026-06-30	8.0000	8.0000	8.0000	8.0000	-10.515%	2	541	-65.000%
2026-06-29	8.9400	8.9400	8.9400	8.9400	-9.697%	1	539	-68.680%
2026-06-26	9.8700	9.9000	9.8700	9.9000	+4.762%	3	539	-71.717%
2026-06-23	9.4500	9.4500	9.4500	9.4500	+34.043%	5	542	-70.370%
2026-06-22	7.0000	7.5500	7.0000	7.0500	-0.704%	128	537	-60.284%
2026-06-18	7.3500	7.4500	7.1000	7.1000	-16.471%	111	305	-60.563%
2026-06-17	7.8800	8.5000	7.8800	8.5000	+7.595%	3	305	-67.059%
2026-06-16	7.7600	7.9000	7.7600	7.9000	+9.418%	101	305	-64.557%
2026-06-15	7.1400	7.2200	7.1400	7.2200	-30.443%	101	104	-61.219%
2026-06-12	10.3800	10.3800	10.3800	10.3800	+2.772%	1	104	-73.025%
2026-06-11	12.6400	12.6400	10.1000	10.1000	-22.008%	15	104	-72.277%
2026-06-10	12.9500	12.9500	12.9500	12.9500	+8.824%	4	106	-78.378%
2026-06-09	11.0000	12.5300	11.0000	11.9000	+21.429%	19	132	-76.471%
2026-06-08	9.8000	9.8000	9.8000	9.8000	-12.889%	1	146	-71.429%
2026-06-05	9.2000	11.2500	9.2000	11.2500	+41.509%	67	147	-75.111%
2026-06-04	8.8000	8.8000	7.9500	7.9500	+3.922%	23	192	-64.780%
2026-06-03	7.7400	8.1000	7.5500	7.6500	+2.685%	10	182	-63.399%
2026-06-02	7.6200	7.6500	7.4400	7.4500	-0.134%	39	172	-62.416%
2026-06-01	7.7500	7.8500	7.4000	7.4600	-4.359%	64	136	-62.466%
2026-05-29	7.9500	7.9500	7.8000	7.8000	-6.363%	39	86	-64.103%
2026-05-28	8.7000	8.9500	8.3300	8.3300	+0.847%	51	55	-66.387%
2026-05-27	8.2600	8.2600	8.2600	8.2600	-22.002%	1	5	-66.102%
2026-05-21	10.5900	10.5900	10.5900	10.5900	0.000%	4	4	-73.560%