Dark

SQQQ20261218C80
SQQQ Dec 18 2026 80.00 Call (SQQQ261218C00080000)
option OPRA

EOD

Sep 30, 2026

0.4000-20.000%(-0.1000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4000	0.4000	0.4000	0.4000	-20.000%	11	541	0.000%
2026-09-29	0.5000	0.5000	0.5000	0.5000	+2.041%	1	541	-20.000%
2026-09-28	0.5300	0.5300	0.4900	0.4900	-2.000%	112	540	-18.367%
2026-09-23	0.5200	0.5200	0.5000	0.5000	-15.254%	2	543	-20.000%
2026-09-21	0.5800	0.5900	0.5800	0.5900	-21.333%	4	543	-32.203%
2026-09-18	0.7500	0.7500	0.7500	0.7500	-1.316%	2	542	-46.667%
2026-09-17	0.7500	0.7600	0.7500	0.7600	-15.556%	6	542	-47.368%
2026-09-16	0.9000	0.9000	0.9000	0.9000	-15.094%	1	540	-55.556%
2026-09-15	0.9800	1.0600	0.8600	1.0600	+7.071%	77	540	-62.264%
2026-09-14	0.9900	0.9900	0.9900	0.9900	+5.319%	4	527	-59.596%
2026-09-09	0.9300	0.9400	0.9300	0.9400	+4.444%	22	527	-57.447%
2026-09-08	0.9200	0.9500	0.9000	0.9000	+3.448%	6	506	-55.556%
2026-09-04	0.8700	0.8700	0.8700	0.8700	-2.247%	1	500	-54.023%
2026-09-03	0.8100	0.9000	0.8100	0.8900	-22.609%	85	500	-55.056%
2026-09-01	1.2000	1.2000	1.0600	1.1500	+11.650%	190	424	-65.217%
2026-08-31	1.1000	1.1000	0.9600	1.0300	-1.905%	14	338	-61.165%
2026-08-28	0.8300	1.0700	0.8300	1.0500	+7.143%	18	336	-61.905%
2026-08-27	1.0000	1.0000	0.9800	0.9800	-20.968%	17	329	-59.184%
2026-08-26	1.2500	1.2500	1.2300	1.2400	+3.333%	89	341	-67.742%
2026-08-25	1.3500	1.3500	1.2000	1.2000	-19.463%	9	357	-66.667%
2026-08-24	1.5500	1.6300	1.3400	1.4900	-0.667%	19	361	-73.154%
2026-08-21	1.5000	1.5000	1.5000	1.5000	-2.597%	15	357	-73.333%
2026-08-20	1.5600	1.5600	1.5000	1.5400	+6.944%	5	342	-74.026%
2026-08-18	1.4100	1.4400	1.3500	1.4400	+18.033%	5	343	-72.222%
2026-08-17	1.1700	1.2200	1.1700	1.2200	-3.175%	13	339	-67.213%
2026-08-14	1.2500	1.2600	1.2500	1.2600	-15.436%	2	334	-68.254%
2026-08-11	1.4900	1.4900	1.4900	1.4900	+12.879%	6	333	-73.154%
2026-08-07	1.5000	1.5000	1.3200	1.3200	-14.286%	5	331	-69.697%
2026-08-05	1.5600	1.5600	1.5200	1.5400	-4.938%	11	330	-74.026%
2026-08-04	2.0100	2.0100	1.6200	1.6200	-29.565%	20	329	-75.309%
2026-08-03	2.3000	2.3000	2.3000	2.3000	-23.333%	1	337	-82.609%
2026-07-31	3.2000	3.2000	3.0000	3.0000	-14.286%	11	336	-86.667%
2026-07-30	3.5400	3.5400	3.5000	3.5000	-25.847%	11	345	-88.571%
2026-07-29	4.3500	4.8000	4.3000	4.7200	+8.506%	6	335	-91.525%
2026-07-28	4.3500	4.4000	4.3500	4.3500	+11.538%	4	333	-90.805%
2026-07-27	3.9500	3.9500	3.9000	3.9000	-1.266%	3	329	-89.744%
2026-07-24	3.7500	3.9500	3.7500	3.9500	+11.268%	5	326	-89.873%
2026-07-23	3.3500	3.5500	3.3500	3.5500	+4.720%	10	322	-88.732%
2026-07-17	3.3900	3.3900	3.3900	3.3900	+9.355%	35	314	-88.201%
2026-07-16	3.0000	3.1000	3.0000	3.1000	+7.639%	15	279	-87.097%
2026-07-15	2.4600	2.9000	2.4600	2.8800	+14.741%	11	264	-86.111%
2026-07-14	2.5100	2.5100	2.5100	2.5100	-16.333%	1	263	-84.064%
2026-07-13	2.8200	3.0000	2.5900	3.0000	+15.385%	5	263	-86.667%
2026-07-10	2.8100	2.8100	2.6000	2.6000	-14.754%	2	263	-84.615%
2026-07-09	3.0500	3.0500	3.0500	3.0500	+11.314%	70	280	-86.885%
2026-07-06	2.7400	2.7400	2.7400	2.7400	-2.143%	3	210	-85.401%
2026-07-02	3.4000	3.4000	2.8000	2.8000	-6.667%	7	207	-85.714%
2026-07-01	2.8700	3.1000	2.6700	3.0000	+7.143%	16	207	-86.667%
2026-06-30	3.0300	3.0300	2.8000	2.8000	-12.773%	6	215	-85.714%
2026-06-29	3.7100	3.8200	3.2100	3.2100	-15.079%	13	210	-87.539%
2026-06-26	3.9200	3.9200	3.7800	3.7800	-1.305%	6	208	-89.418%
2026-06-25	3.6000	3.8300	3.6000	3.8300	-14.889%	4	204	-89.556%
2026-06-24	4.2500	4.5000	4.0800	4.5000	+18.421%	8	209	-91.111%
2026-06-23	3.3500	3.9800	3.3500	3.8000	+32.867%	10	203	-89.474%
2026-06-22	2.8600	2.8600	2.8600	2.8600	+0.351%	1	203	-86.014%
2026-06-17	2.8500	2.8500	2.8500	2.8500	+9.615%	1	204	-85.965%
2026-06-16	2.6000	2.6000	2.6000	2.6000	-9.722%	1	204	-84.615%
2026-06-15	2.8800	2.9000	2.5700	2.8800	-21.096%	118	104	-86.111%
2026-06-12	4.0000	4.0000	3.6500	3.6500	-15.116%	7	104	-89.041%
2026-06-11	4.7000	4.7000	4.3000	4.3000	-18.868%	3	104	-90.698%
2026-06-10	4.9800	5.3000	4.9800	5.3000	+8.607%	6	101	-92.453%
2026-06-09	4.7000	4.8800	4.7000	4.8800	+25.450%	3	97	-91.803%
2026-06-08	4.1000	4.1000	3.8900	3.8900	-8.471%	6	96	-89.717%
2026-06-05	3.5000	4.2500	3.5000	4.2500	+42.140%	29	91	-90.588%
2026-06-04	3.3000	3.3000	2.9900	2.9900	-0.333%	8	62	-86.622%
2026-06-03	2.8000	3.0000	2.8000	3.0000	+1.351%	8	54	-86.667%
2026-06-02	2.9000	3.0000	2.9000	2.9600	+5.714%	8	54	-86.486%
2026-06-01	2.8000	2.8000	2.8000	2.8000	-6.667%	1	50	-85.714%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-0.332%	2	49	-86.667%
2026-05-28	3.1600	3.1600	3.0100	3.0100	-7.385%	21	61	-86.711%
2026-05-27	3.3500	3.3800	3.0800	3.2500	-1.515%	17	41	-87.692%
2026-05-26	3.2900	3.3000	3.2900	3.3000	-14.286%	3	59	-87.879%
2026-05-21	4.2000	4.2000	3.8500	3.8500	-6.780%	9	57	-89.610%
2026-05-20	4.1300	4.1300	4.1300	4.1300	-9.231%	1	57	-90.315%
2026-05-19	4.5500	4.5500	4.5500	4.5500	+6.061%	1	50	-91.209%
2026-05-13	4.2900	4.2900	4.2900	4.2900	-6.739%	2	50	-90.676%
2026-05-12	4.4000	4.9000	4.4000	4.6000	+2.450%	3	47	-91.304%
2026-05-08	4.6400	4.6400	4.4900	4.4900	-21.228%	5	47	-91.091%
2026-05-05	5.5000	5.7000	5.5000	5.7000	-9.524%	3	49	-92.982%
2026-05-04	6.0000	6.3000	6.0000	6.3000	+6.061%	4	46	-93.651%
2026-05-01	6.2800	6.2800	5.9200	5.9400	-5.714%	39	34	-93.266%
2026-04-30	7.1000	7.1000	6.3000	6.3000	-16.000%	8	34	-93.651%
2026-04-29	7.5000	7.5000	7.5000	7.5000	+2.599%	1	40	-94.667%
2026-04-28	7.3800	7.3800	7.0500	7.3100	+2.958%	8	49	-94.528%
2026-04-27	7.1500	7.1500	7.1000	7.1000	-4.313%	25	41	-94.366%
2026-04-24	7.4200	7.4200	7.4200	7.4200	-6.195%	15	46	-94.609%
2026-04-23	7.7900	7.9100	7.7900	7.9100	-12.500%	11	31	-94.943%
2026-04-21	8.8500	9.0400	8.8500	9.0400	+5.361%	4	20	-95.575%
2026-04-20	8.5800	8.5800	8.5800	8.5800	0.000%	20	20	-95.338%