Dark

SQQQ20261218C45
SQQQ Dec 18 2026 45.00 Call (SQQQ261218C00045000)
option OPRA

EOD

Sep 30, 2026

1.75-5.405%(-0.10)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.6500	1.7500	1.6200	1.7500	-5.405%	71	1,406	0.000%
2026-09-29	1.8200	1.8700	1.7800	1.8500	+2.778%	37	1,377	-5.405%
2026-09-28	1.8700	2.0600	1.8000	1.8000	+9.091%	94	1,350	-2.778%
2026-09-25	1.8500	1.8500	1.6500	1.6500	-10.326%	36	1,405	+6.061%
2026-09-24	2.0000	2.0000	1.7900	1.8400	-1.604%	107	1,396	-4.891%
2026-09-23	1.7000	1.8900	1.6900	1.8700	+17.610%	58	1,383	-6.417%
2026-09-22	1.7000	1.8400	1.5800	1.5900	-9.659%	196	1,390	+10.063%
2026-09-21	2.2800	2.2800	1.7600	1.7600	-34.815%	452	1,444	-0.568%
2026-09-18	3.1200	3.1200	2.6500	2.7000	-8.163%	23	1,430	-35.185%
2026-09-17	3.1000	3.1600	2.8900	2.9400	-26.500%	95	1,424	-40.476%
2026-09-16	3.6500	4.4000	3.5000	4.0000	0.000%	187	1,487	-56.250%
2026-09-15	3.7500	4.0000	3.6000	4.0000	+14.286%	143	1,386	-56.250%
2026-09-14	4.1000	4.1500	3.5000	3.5000	+6.061%	306	1,365	-50.000%
2026-09-11	3.3000	3.4000	3.2000	3.3000	-16.456%	73	1,268	-46.970%
2026-09-10	3.8600	3.9500	3.6500	3.9500	+14.493%	72	1,207	-55.696%
2026-09-09	3.2500	3.4500	3.2500	3.4500	+9.873%	34	1,169	-49.275%
2026-09-08	3.1000	3.2200	3.1000	3.1400	+1.290%	48	1,139	-44.268%
2026-09-04	2.9500	3.1600	2.8500	3.1000	+3.333%	102	1,088	-43.548%
2026-09-03	3.5500	3.5500	3.0000	3.0000	-18.699%	85	1,088	-41.667%
2026-09-02	3.9700	4.0000	3.6900	3.6900	-3.655%	12	1,073	-52.575%
2026-09-01	4.0000	4.0000	3.5000	3.8300	+7.887%	281	1,062	-54.308%
2026-08-31	3.4000	3.6000	3.4000	3.5500	+1.429%	7	802	-50.704%
2026-08-28	3.5000	3.5500	3.1000	3.5000	+5.105%	51	801	-50.000%
2026-08-27	3.8200	3.8200	3.3300	3.3300	-20.714%	37	784	-47.447%
2026-08-26	3.7500	4.2000	3.7500	4.2000	-1.176%	28	778	-58.333%
2026-08-25	4.2500	4.4500	4.2400	4.2500	-4.279%	41	767	-58.824%
2026-08-24	4.7500	4.9000	4.4400	4.4400	+6.988%	51	728	-60.586%
2026-08-21	4.4000	4.6000	4.0500	4.1500	-6.109%	14	692	-57.831%
2026-08-20	4.3000	4.5500	4.2500	4.4200	+8.600%	49	690	-60.407%
2026-08-19	3.9000	4.3000	3.9000	4.0700	+0.246%	77	670	-57.002%
2026-08-18	4.5500	4.5500	4.0500	4.0600	+19.764%	11	602	-56.897%
2026-08-17	3.2900	3.4000	3.2500	3.3900	-1.739%	17	597	-48.378%
2026-08-14	3.3000	3.5000	3.3000	3.4500	+1.471%	146	580	-49.275%
2026-08-13	3.8000	3.8000	3.2800	3.4000	-10.526%	67	677	-48.529%
2026-08-12	3.7300	3.9000	3.7300	3.8000	-9.953%	9	668	-53.947%
2026-08-11	4.2000	4.3000	4.1100	4.2200	+1.687%	27	667	-58.531%
2026-08-10	4.1500	4.2200	4.1000	4.1500	+0.484%	16	661	-57.831%
2026-08-07	4.6000	4.6000	4.0900	4.1300	-13.053%	44	654	-57.627%
2026-08-06	4.6000	4.7500	4.6000	4.7500	+2.371%	165	644	-63.158%
2026-08-05	4.4500	4.6400	4.3500	4.6400	+0.870%	35	615	-62.284%
2026-08-04	6.0000	6.0000	4.4000	4.6000	-25.806%	333	623	-61.957%
2026-08-03	8.0000	8.0000	6.1000	6.2000	-20.411%	52	558	-71.774%
2026-07-31	7.6300	8.7000	7.5000	7.7900	-5.000%	111	545	-77.535%
2026-07-30	8.7800	8.8700	8.2000	8.2000	-18.408%	39	448	-78.659%
2026-07-29	9.4800	10.8000	9.4800	10.0500	+9.002%	107	510	-82.587%
2026-07-28	9.5700	10.6300	9.0500	9.2200	-1.179%	164	602	-81.020%
2026-07-27	8.4200	9.7000	8.3000	9.3300	+4.831%	42	579	-81.243%
2026-07-24	8.5000	9.1800	8.0000	8.9000	+6.587%	83	571	-80.337%
2026-07-23	7.8000	8.8000	7.7100	8.3500	+20.665%	93	611	-79.042%
2026-07-21	7.1200	7.1200	6.9200	6.9200	-10.130%	2	538	-74.711%
2026-07-20	7.4200	7.7000	7.3300	7.7000	-4.467%	21	538	-77.273%
2026-07-17	8.0000	8.0600	7.5500	8.0600	+14.003%	5	518	-78.288%
2026-07-16	6.9500	7.2000	6.7500	7.0700	+7.121%	11	521	-75.248%
2026-07-15	6.6000	6.6000	6.6000	6.6000	+10.000%	3	520	-73.485%
2026-07-14	6.0500	6.0500	5.7500	6.0000	-10.448%	86	517	-70.833%
2026-07-13	6.3000	6.7000	6.3000	6.7000	+12.605%	7	468	-73.881%
2026-07-10	5.9700	6.0800	5.9500	5.9500	-2.936%	39	469	-70.588%
2026-07-09	6.4000	6.4000	6.0000	6.1300	-13.662%	27	475	-71.452%
2026-07-08	7.1300	7.4100	7.1000	7.1000	-4.826%	6	449	-75.352%
2026-07-07	6.9500	7.4600	6.9500	7.4600	+19.743%	3	445	-76.542%
2026-07-06	6.2600	6.2600	6.2300	6.2300	-11.756%	31	445	-71.910%
2026-07-02	7.0000	7.2500	7.0000	7.0600	+15.548%	31	434	-75.212%
2026-07-01	6.5500	6.5500	6.0300	6.1100	+7.193%	38	434	-71.358%
2026-06-30	6.1000	6.8000	5.7000	5.7000	-28.750%	21	446	-69.298%
2026-06-29	7.1000	8.0000	7.1000	8.0000	+1.394%	4	437	-78.125%
2026-06-25	8.5000	8.5000	7.8900	7.8900	-4.015%	8	437	-77.820%
2026-06-24	7.9500	8.6000	7.9500	8.2200	+5.385%	8	432	-78.710%
2026-06-23	7.8000	7.8000	7.8000	7.8000	+31.757%	1	436	-77.564%
2026-06-22	5.4000	5.9200	5.4000	5.9200	+1.197%	4	437	-70.439%
2026-06-18	6.2000	6.2000	5.8000	5.8500	-11.364%	13	429	-70.085%
2026-06-17	6.0200	6.6000	6.0200	6.6000	+4.762%	2	429	-73.485%
2026-06-16	5.6300	6.3000	5.6300	6.3000	+10.526%	75	429	-72.222%
2026-06-15	5.9300	5.9300	5.6000	5.7000	-25.587%	9	346	-69.298%
2026-06-12	7.6500	7.8000	7.5200	7.6600	-9.882%	9	346	-77.154%
2026-06-11	10.3000	10.3000	8.5000	8.5000	-18.269%	15	346	-79.412%
2026-06-10	9.5000	10.5000	8.9200	10.4000	+17.249%	100	358	-83.173%
2026-06-09	7.8300	11.1000	7.8300	8.8700	+8.834%	29	265	-80.271%
2026-06-08	7.9600	9.1000	7.6200	8.1500	-9.444%	25	243	-78.528%
2026-06-05	6.8000	9.2000	6.8000	9.0000	+44.695%	54	258	-80.556%
2026-06-04	6.6000	6.6000	6.2200	6.2200	-0.480%	3	240	-71.865%
2026-06-03	5.5000	6.5000	5.5000	6.2500	+5.042%	23	241	-72.000%
2026-06-02	5.9000	6.0300	5.9000	5.9500	-1.815%	3	253	-70.588%
2026-06-01	6.3000	6.3000	5.9500	6.0600	-2.258%	8	252	-71.122%
2026-05-29	6.1800	6.3700	6.0500	6.2000	-2.669%	26	250	-71.774%
2026-05-28	6.7000	6.7600	6.3500	6.3700	-6.324%	16	242	-72.527%
2026-05-27	6.9500	6.9500	6.8000	6.8000	-9.091%	8	238	-74.265%
2026-05-22	7.7000	7.7000	7.4800	7.4800	-6.500%	10	238	-76.604%
2026-05-21	8.0000	8.0000	8.0000	8.0000	-2.439%	1	240	-78.125%
2026-05-20	8.2000	8.2000	8.2000	8.2000	-12.299%	2	240	-78.659%
2026-05-19	9.6400	10.0500	9.2500	9.3500	+0.754%	15	243	-81.283%
2026-05-18	9.2000	9.8500	9.1500	9.2800	+6.057%	31	243	-81.142%
2026-05-15	9.1500	9.2100	8.4300	8.7500	+11.465%	19	243	-80.000%
2026-05-14	8.0000	8.0000	7.7500	7.8500	-2.120%	14	216	-77.707%
2026-05-13	9.0000	9.0000	8.0200	8.0200	-18.163%	50	207	-78.180%
2026-05-12	8.9500	10.0000	8.8300	9.8000	+13.953%	55	207	-82.143%
2026-05-11	9.0000	9.0000	8.3800	8.6000	0.000%	32	207	-79.651%
2026-05-08	9.5900	9.5900	8.6000	8.6000	-16.098%	83	138	-79.651%
2026-05-07	9.7500	10.3400	9.6100	10.2500	-0.097%	11	103	-82.927%
2026-05-06	10.7600	10.7600	10.2600	10.2600	-13.418%	14	95	-82.943%
2026-05-05	11.8800	11.8800	11.8500	11.8500	-6.693%	2	81	-85.232%
2026-05-04	12.5200	12.7000	12.2500	12.7000	+0.954%	6	79	-86.220%
2026-05-01	12.5800	12.5800	12.5800	12.5800	-5.200%	8	70	-86.089%
2026-04-30	14.5000	14.5000	13.2500	13.2700	-15.262%	37	70	-86.812%
2026-04-28	15.5700	15.6600	15.2400	15.6600	+1.032%	23	44	-88.825%
2026-04-23	15.7500	15.9500	15.5000	15.5000	0.000%	21	21	-88.710%