Dark

SQQQ20261218C40
SQQQ Dec 18 2026 40.00 Call (SQQQ261218C00040000)
option OPRA

EOD

Sep 30, 2026

2.50-3.846%(-0.10)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.5000	2.5000	2.2500	2.5000	-3.846%	175	2,741	0.000%
2026-09-29	2.4800	2.7000	2.4800	2.6000	-2.622%	132	2,752	-3.846%
2026-09-28	2.5700	3.0000	2.5000	2.6700	+16.087%	104	2,810	-6.367%
2026-09-25	2.4700	2.5500	2.3000	2.3000	-9.804%	85	2,778	+8.696%
2026-09-24	2.7400	2.8100	2.5000	2.5500	-1.923%	101	2,764	-1.961%
2026-09-23	2.5000	2.6500	2.4000	2.6000	+18.182%	108	2,757	-3.846%
2026-09-22	2.5000	2.5000	2.2000	2.2000	-12.000%	512	2,707	+13.636%
2026-09-21	3.3000	3.3000	2.4400	2.5000	-32.249%	634	2,872	0.000%
2026-09-18	4.0000	4.1700	3.6900	3.6900	-8.209%	109	2,442	-32.249%
2026-09-17	4.2500	4.4500	4.0200	4.0200	-27.042%	197	2,453	-37.811%
2026-09-16	4.9000	5.8000	4.6500	5.5100	+4.356%	928	2,402	-54.628%
2026-09-15	4.9500	5.3600	4.9500	5.2800	+9.544%	155	2,753	-52.652%
2026-09-14	5.5000	5.6400	4.6500	4.8200	+7.111%	148	2,733	-48.133%
2026-09-11	4.5500	4.6500	4.4000	4.5000	-15.094%	49	2,723	-44.444%
2026-09-10	4.7500	5.5000	4.7500	5.3000	+16.484%	217	2,686	-52.830%
2026-09-09	4.5000	4.7700	4.3500	4.5500	+3.409%	33	2,553	-45.055%
2026-09-08	4.0500	4.5000	4.0500	4.4000	+3.044%	179	2,532	-43.182%
2026-09-04	4.0500	4.3500	4.0000	4.2700	-0.698%	322	2,139	-41.452%
2026-09-03	4.7000	4.8500	4.1000	4.3000	-12.245%	513	2,139	-41.860%
2026-09-02	5.1500	5.3900	4.9000	4.9000	-6.667%	114	1,684	-48.980%
2026-09-01	5.2100	5.3500	4.8000	5.2500	+11.702%	66	1,764	-52.381%
2026-08-31	4.8000	5.0000	4.6500	4.7000	0.000%	20	1,732	-46.809%
2026-08-28	4.6900	4.8500	4.2000	4.7000	+3.297%	312	1,715	-46.809%
2026-08-27	4.9500	4.9500	4.4900	4.5500	-15.896%	138	1,432	-45.055%
2026-08-26	5.5000	5.5400	5.1500	5.4100	-3.908%	184	1,361	-53.789%
2026-08-25	5.5500	6.0000	5.5000	5.6300	-1.573%	33	1,284	-55.595%
2026-08-24	6.0000	6.5000	5.6500	5.7200	+5.535%	156	1,276	-56.294%
2026-08-21	5.5000	5.8500	5.4000	5.4200	-5.739%	23	1,237	-53.875%
2026-08-20	5.8000	5.9000	5.6300	5.7500	+7.880%	87	1,245	-56.522%
2026-08-19	5.2000	5.6500	5.0700	5.3300	+0.566%	37	1,210	-53.096%
2026-08-18	5.2000	5.4500	5.0900	5.3000	+18.040%	143	1,225	-52.830%
2026-08-17	4.4000	4.4900	4.2000	4.4900	+0.899%	118	1,160	-44.321%
2026-08-14	5.0000	5.0000	4.4500	4.4500	+0.225%	6	1,060	-43.820%
2026-08-13	4.7000	4.7000	4.3300	4.4400	-12.598%	52	1,056	-43.694%
2026-08-12	4.9100	5.2000	4.7000	5.0800	-8.468%	83	1,023	-50.787%
2026-08-11	5.4400	5.7000	5.3000	5.5500	-0.893%	116	950	-54.955%
2026-08-10	5.5000	5.6000	5.2000	5.6000	+5.066%	27	910	-55.357%
2026-08-07	5.6000	5.7500	5.3000	5.3300	-8.889%	60	889	-53.096%
2026-08-06	6.5000	6.5000	5.7300	5.8500	+0.862%	76	831	-57.265%
2026-08-05	5.6000	5.8000	5.5000	5.8000	+3.571%	52	779	-56.897%
2026-08-04	7.0000	7.0000	5.5700	5.6000	-27.273%	420	739	-55.357%
2026-08-03	9.0000	9.0000	7.6000	7.7000	-14.729%	53	493	-67.532%
2026-07-31	8.8000	10.2300	8.8000	9.0300	-10.149%	23	474	-72.315%
2026-07-30	10.1000	10.4000	9.7000	10.0500	-16.736%	22	479	-75.124%
2026-07-29	12.1500	13.0500	12.0700	12.0700	+8.251%	53	487	-79.287%
2026-07-28	11.8500	12.6500	10.9000	11.1500	-1.327%	42	512	-77.578%
2026-07-27	10.1100	11.5000	10.1100	11.3000	+5.509%	6	535	-77.876%
2026-07-24	10.7000	10.8800	9.9000	10.7100	+7.855%	28	532	-76.657%
2026-07-23	9.3500	10.1500	9.1900	9.9300	+24.749%	161	513	-74.824%
2026-07-22	8.2800	8.4000	7.9000	7.9600	-0.375%	21	585	-68.593%
2026-07-21	8.2700	8.6000	7.8500	7.9900	-7.093%	57	587	-68.711%
2026-07-20	9.0000	9.0000	8.5000	8.6000	-10.788%	32	570	-70.930%
2026-07-17	10.1500	10.6000	9.2500	9.6400	+12.093%	59	556	-74.066%
2026-07-16	7.8500	8.6000	7.8300	8.6000	+8.449%	65	599	-70.930%
2026-07-15	7.6800	7.9500	7.6800	7.9300	+11.690%	12	595	-68.474%
2026-07-14	7.9500	7.9500	7.0000	7.1000	-12.346%	27	587	-64.789%
2026-07-13	7.8000	8.2000	7.7600	8.1000	+15.714%	19	577	-69.136%
2026-07-10	7.2500	7.4500	7.0000	7.0000	-2.778%	24	581	-64.286%
2026-07-09	7.7500	8.4500	7.2000	7.2000	-15.394%	47	569	-65.278%
2026-07-08	9.4000	9.4000	8.4700	8.5100	+0.118%	30	547	-70.623%
2026-07-07	8.1500	8.9400	8.1500	8.5000	+18.056%	24	542	-70.588%
2026-07-06	8.4000	8.4000	7.2000	7.2000	-10.000%	33	539	-65.278%
2026-07-02	8.4000	8.8000	8.0000	8.0000	+9.290%	47	544	-68.750%
2026-07-01	7.3000	7.4000	7.0800	7.3200	+6.087%	25	544	-65.847%
2026-06-30	7.2000	7.4000	6.7500	6.9000	-12.658%	6	532	-63.768%
2026-06-29	8.5000	9.1000	7.9000	7.9000	-18.135%	14	530	-68.354%
2026-06-26	9.1000	9.6500	8.9000	9.6500	+8.427%	119	534	-74.093%
2026-06-25	9.6100	9.7000	8.6900	8.9000	-9.736%	17	436	-71.910%
2026-06-24	9.0000	10.1500	8.8800	9.8600	+5.342%	67	431	-74.645%
2026-06-23	9.0000	9.3600	8.2000	9.3600	+33.714%	133	441	-73.291%
2026-06-22	6.3000	7.0800	6.2000	7.0000	+5.105%	6	462	-64.286%
2026-06-18	7.4000	7.4000	6.6600	6.6600	-18.780%	57	425	-62.462%
2026-06-17	7.3500	8.2000	7.3500	8.2000	+13.103%	8	425	-69.512%
2026-06-16	6.8000	7.3000	6.5700	7.2500	+7.090%	56	425	-65.517%
2026-06-15	7.1300	7.1300	6.5100	6.7700	-27.594%	47	312	-63.072%
2026-06-12	9.0000	9.3500	8.5000	9.3500	-12.617%	61	312	-73.262%
2026-06-11	11.7700	11.7700	10.6000	10.7000	-9.168%	157	312	-76.636%
2026-06-10	11.4200	11.7800	11.4200	11.7800	+8.073%	12	462	-78.778%
2026-06-09	9.1500	11.4700	9.1500	10.9000	+19.780%	22	453	-77.064%
2026-06-08	9.0000	9.7500	9.0000	9.1000	-13.662%	82	471	-72.527%
2026-06-05	8.2200	10.7500	8.1800	10.5400	+44.582%	84	395	-76.281%
2026-06-04	7.8000	7.8000	7.2000	7.2900	+3.404%	85	412	-65.706%
2026-06-03	6.8000	7.2000	6.8000	7.0500	-1.399%	10	450	-64.539%
2026-06-02	7.8000	7.8000	7.0100	7.1500	0.000%	29	459	-65.035%
2026-06-01	7.2700	7.3500	6.9000	7.1500	-3.117%	90	435	-65.035%
2026-05-29	7.3200	7.6000	7.0900	7.3800	-0.940%	143	347	-66.125%
2026-05-28	8.0000	8.0000	7.4500	7.4500	-4.853%	68	236	-66.443%
2026-05-27	8.0000	8.1000	7.8300	7.8300	-2.125%	8	173	-68.072%
2026-05-26	7.9300	8.2900	7.6000	8.0000	-9.910%	20	165	-68.750%
2026-05-22	8.8300	8.8800	8.7700	8.8800	-4.413%	8	156	-71.847%
2026-05-21	9.5000	9.5000	9.2900	9.2900	-5.781%	14	150	-73.089%
2026-05-20	10.3800	10.3800	9.8600	9.8600	-10.364%	16	150	-74.645%
2026-05-19	10.7000	11.3300	10.7000	11.0000	+6.486%	4	120	-77.273%
2026-05-18	10.0500	11.3500	10.0500	10.3300	+2.075%	65	120	-75.799%
2026-05-15	10.7000	10.7000	9.8600	10.1200	+8.351%	22	120	-75.296%
2026-05-14	9.5000	9.5000	9.1300	9.3400	-1.164%	40	103	-73.233%
2026-05-13	9.8000	9.8000	9.4500	9.4500	-12.500%	15	70	-73.545%
2026-05-12	10.7500	10.8000	10.6000	10.8000	+9.422%	3	70	-76.852%
2026-05-11	9.7000	10.0500	9.7000	9.8700	-1.300%	8	70	-74.671%
2026-05-08	10.6000	10.6000	10.0000	10.0000	-11.817%	44	68	-75.000%
2026-05-07	11.4500	11.4500	11.3400	11.3400	-6.281%	14	27	-77.954%
2026-05-06	12.2400	12.2400	12.1000	12.1000	-15.855%	3	13	-79.339%
2026-05-01	14.0400	14.3800	14.0400	14.3800	-18.295%	9	2	-82.615%
2026-04-30	16.3000	17.6000	16.3000	17.6000	+2.029%	2	2	-85.795%
2026-04-29	17.2500	17.2500	17.2500	17.2500	-9.686%	1	1	-85.507%
2026-04-17	19.1000	19.1000	19.1000	19.1000	0.000%	1	1	-86.911%