Dark

SQQQ20261218C50
SQQQ Dec 18 2026 50.00 Call (SQQQ261218C00050000)
option OPRA

EOD

Sep 30, 2026

1.19-15.000%(-0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.2000	1.2500	1.1900	1.1900	-15.000%	3	1,139	0.000%
2026-09-29	1.2700	1.4000	1.2400	1.4000	-0.709%	10	1,138	-15.000%
2026-09-28	1.3700	1.4200	1.3000	1.4100	+17.500%	9	1,133	-15.603%
2026-09-25	1.2700	1.3300	1.1600	1.2000	-14.286%	61	1,136	-0.833%
2026-09-24	1.4700	1.4700	1.3000	1.4000	+3.704%	61	1,099	-15.000%
2026-09-23	1.2000	1.5700	1.1300	1.3500	+15.385%	13	1,080	-11.852%
2026-09-22	1.4000	1.4000	1.1700	1.1700	-14.599%	73	1,097	+1.709%
2026-09-21	1.7500	1.7500	1.3700	1.3700	-31.500%	167	1,090	-13.139%
2026-09-18	2.1000	2.4200	2.0000	2.0000	-9.091%	110	1,057	-40.500%
2026-09-17	2.3500	2.4100	2.0700	2.2000	-32.308%	37	1,061	-45.909%
2026-09-16	2.8500	3.2500	2.6000	3.2500	+6.557%	61	1,052	-63.385%
2026-09-15	2.7000	3.1000	2.7000	3.0500	+13.383%	106	1,016	-60.984%
2026-09-14	3.1400	3.2500	2.6500	2.6900	+9.796%	160	964	-55.762%
2026-09-11	2.6000	2.7500	2.4500	2.4500	-18.060%	20	914	-51.429%
2026-09-10	3.0000	3.0000	2.8700	2.9900	+16.797%	45	914	-60.201%
2026-09-09	2.5700	2.5800	2.4500	2.5600	+8.936%	207	939	-53.516%
2026-09-08	2.3500	2.3500	2.3500	2.3500	+1.732%	2	964	-49.362%
2026-09-04	2.2000	2.4500	2.2000	2.3100	+1.762%	89	977	-48.485%
2026-09-03	2.6000	2.7000	2.2300	2.2700	-19.217%	102	977	-47.577%
2026-09-02	3.0500	3.0500	2.8100	2.8100	-4.422%	22	968	-57.651%
2026-09-01	2.9000	3.1000	2.7500	2.9400	+6.909%	44	980	-59.524%
2026-08-31	2.7000	2.7500	2.6000	2.7500	+1.103%	21	968	-56.727%
2026-08-28	2.5000	2.7400	2.3800	2.7200	+5.019%	20	965	-56.250%
2026-08-27	2.8000	2.8000	2.5800	2.5900	-15.909%	136	1,090	-54.054%
2026-08-26	4.0000	4.0000	3.0700	3.0800	-6.383%	40	1,079	-61.364%
2026-08-25	3.2500	3.4000	3.2500	3.2900	-7.324%	16	1,091	-63.830%
2026-08-24	3.5000	3.8000	3.5000	3.5500	+8.232%	175	1,082	-66.479%
2026-08-21	3.3500	3.5900	3.2500	3.2800	-7.606%	28	1,087	-63.720%
2026-08-20	3.4500	3.6000	3.4500	3.5500	+9.231%	194	1,091	-66.479%
2026-08-19	3.0200	3.5200	3.0200	3.2500	-7.143%	50	983	-63.385%
2026-08-18	3.1700	3.5000	3.1700	3.5000	+29.630%	114	962	-66.000%
2026-08-17	2.6100	2.7200	2.5200	2.7000	-1.818%	87	886	-55.926%
2026-08-14	2.8000	2.8500	2.7300	2.7500	+0.733%	29	874	-56.727%
2026-08-13	2.7100	2.8000	2.7000	2.7300	-10.492%	12	869	-56.410%
2026-08-12	3.1100	3.2000	3.0000	3.0500	-10.294%	17	866	-60.984%
2026-08-11	3.2500	3.6000	3.2500	3.4000	0.000%	33	871	-65.000%
2026-08-10	3.4900	3.4900	3.2400	3.4000	+4.615%	31	843	-65.000%
2026-08-07	3.5400	3.7000	3.0500	3.2500	-12.869%	14	812	-63.385%
2026-08-06	4.0000	4.0000	3.6900	3.7300	+0.269%	75	805	-68.097%
2026-08-05	3.5100	3.8000	3.4000	3.7200	+0.270%	105	810	-68.011%
2026-08-04	4.0500	4.1500	3.6100	3.7100	-25.800%	104	724	-67.925%
2026-08-03	6.2000	6.2000	5.0000	5.0000	-20.509%	60	658	-76.200%
2026-07-31	7.3000	7.3000	6.1500	6.2900	-8.841%	25	657	-81.081%
2026-07-30	7.8000	7.8000	6.8700	6.9000	-27.368%	22	662	-82.754%
2026-07-29	8.2500	9.5000	8.0000	9.5000	+21.795%	19	653	-87.474%
2026-07-28	8.1000	9.0000	7.8000	7.8000	-0.637%	76	644	-84.744%
2026-07-27	6.6500	8.0500	6.6500	7.8500	+4.667%	44	607	-84.841%
2026-07-24	7.4700	7.5000	6.9600	7.5000	+5.634%	9	599	-84.133%
2026-07-23	6.6300	7.1200	6.6300	7.1000	+19.730%	66	632	-83.239%
2026-07-22	5.9600	5.9600	5.9300	5.9300	+6.272%	2	583	-79.933%
2026-07-21	6.1500	6.1500	5.5800	5.5800	-9.268%	26	584	-78.674%
2026-07-20	6.2000	6.3000	6.1500	6.1500	-5.385%	10	584	-80.650%
2026-07-17	7.5000	7.5000	6.5000	6.5000	+4.839%	40	576	-81.692%
2026-07-16	5.7500	6.2000	5.6000	6.2000	+16.541%	36	542	-80.806%
2026-07-15	4.9000	5.3200	4.9000	5.3200	-0.561%	8	523	-77.632%
2026-07-14	5.2000	5.4000	5.2000	5.3500	-10.084%	18	521	-77.757%
2026-07-13	5.4200	5.9500	5.2500	5.9500	+19.000%	10	518	-80.000%
2026-07-10	5.1500	5.1500	4.9000	5.0000	-4.762%	71	524	-76.200%
2026-07-09	5.6000	5.6000	5.2200	5.2500	-22.222%	39	459	-77.333%
2026-07-08	6.2300	6.7600	6.2300	6.7500	+10.656%	13	457	-82.370%
2026-07-07	6.2600	6.5100	6.1000	6.1000	+16.190%	53	453	-80.492%
2026-07-06	5.2000	5.3500	5.2000	5.2500	-17.969%	9	425	-77.333%
2026-07-02	5.2500	6.5500	5.2400	6.4000	+21.905%	64	426	-81.406%
2026-07-01	5.6500	5.6500	5.2500	5.2500	+5.000%	9	426	-77.333%
2026-06-30	5.3000	5.3000	4.9800	5.0000	-14.237%	20	426	-76.200%
2026-06-29	6.2500	6.2500	5.8300	5.8300	-15.507%	3	425	-79.588%
2026-06-26	7.3400	7.3400	6.4500	6.9000	+1.620%	23	425	-82.754%
2026-06-25	7.4000	7.6500	6.7900	6.7900	-8.119%	4	416	-82.474%
2026-06-24	6.9100	7.3900	6.6000	7.3900	+7.101%	23	427	-83.897%
2026-06-23	6.5500	7.0500	6.2500	6.9000	+34.766%	109	432	-82.754%
2026-06-22	4.4600	5.1200	4.4600	5.1200	+2.400%	42	482	-76.758%
2026-06-18	5.2700	5.3500	5.0000	5.0000	-2.913%	23	467	-76.200%
2026-06-17	5.2500	5.2500	5.1500	5.1500	-2.830%	3	467	-76.893%
2026-06-16	4.8500	5.3000	4.8500	5.3000	+10.417%	40	467	-77.547%
2026-06-15	4.8800	5.2500	4.7700	4.8000	-26.718%	63	519	-75.208%
2026-06-12	6.8500	6.8500	6.4000	6.5500	-5.755%	27	519	-81.832%
2026-06-11	8.6500	8.6500	6.9500	6.9500	-22.863%	307	519	-82.878%
2026-06-10	8.5500	9.1500	8.0000	9.0100	+11.235%	137	440	-86.792%
2026-06-09	6.6000	9.5000	6.4300	8.1000	+15.714%	107	367	-85.309%
2026-06-08	7.0000	7.2500	6.9400	7.0000	-12.500%	38	343	-83.000%
2026-06-05	5.8500	8.1700	5.8500	8.0000	+36.752%	212	343	-85.125%
2026-06-04	5.9400	5.9400	5.8500	5.8500	+11.855%	15	322	-79.658%
2026-06-03	5.0000	5.3000	5.0000	5.2300	-0.191%	61	322	-77.247%
2026-06-01	5.2500	5.5600	5.2400	5.2400	-4.727%	18	363	-77.290%
2026-05-29	5.3900	5.5000	5.3900	5.5000	+0.917%	12	361	-78.364%
2026-05-28	5.7500	5.7500	5.4500	5.4500	-7.627%	51	349	-78.165%
2026-05-27	5.9500	6.1900	5.7500	5.9000	-2.801%	19	308	-79.831%
2026-05-26	6.0500	6.0700	5.2600	6.0700	-6.615%	30	297	-80.395%
2026-05-22	6.6100	6.8500	6.5000	6.5000	-6.743%	92	285	-81.692%
2026-05-21	7.3500	7.4700	6.9700	6.9700	-2.517%	32	220	-82.927%
2026-05-20	7.1500	7.1500	7.1500	7.1500	-14.678%	1	220	-83.357%
2026-05-19	8.0000	8.3800	8.0000	8.3800	+6.752%	2	206	-85.800%
2026-05-18	8.4100	8.4100	7.8500	7.8500	+0.641%	4	206	-84.841%
2026-05-15	8.0000	8.0000	7.3000	7.8000	+12.880%	15	206	-84.744%
2026-05-14	7.2200	7.2300	6.8000	6.9100	-6.622%	36	204	-82.779%
2026-05-13	7.4000	7.4000	7.4000	7.4000	-7.500%	32	190	-83.919%
2026-05-12	8.8000	8.8000	8.0000	8.0000	+12.676%	3	190	-85.125%
2026-05-11	7.1000	7.1000	7.1000	7.1000	-7.792%	1	190	-83.239%
2026-05-08	7.7000	7.7000	7.6100	7.7000	-9.942%	15	157	-84.545%
2026-05-07	8.5500	8.5500	8.5500	8.5500	-2.286%	20	145	-86.082%
2026-05-06	9.5600	9.6000	8.7500	8.7500	-12.935%	28	125	-86.400%
2026-05-05	10.3500	10.3500	10.0000	10.0500	-12.609%	77	105	-88.159%
2026-05-04	10.9700	11.5000	10.9700	11.5000	+5.505%	6	28	-89.652%
2026-05-01	10.7500	10.9000	10.6600	10.9000	-16.154%	10	12	-89.083%
2026-04-29	13.0000	13.2000	13.0000	13.0000	-4.482%	12	12	-90.846%
2026-04-28	13.4000	13.6100	13.1200	13.6100	+7.165%	17	15	-91.256%
2026-04-27	12.7000	12.7000	12.7000	12.7000	-7.299%	5	8	-90.630%
2026-04-24	13.7000	13.7000	13.7000	13.7000	-7.432%	2	3	-91.314%
2026-04-21	14.8000	14.8000	14.8000	14.8000	-6.918%	1	1	-91.959%
2026-04-16	15.8000	15.9000	15.8000	15.9000	0.000%	2	1	-92.516%