Dark

SQQQ20261218C85
SQQQ Dec 18 2026 85.00 Call (SQQQ261218C00085000)
option OPRA

EOD

Sep 30, 2026

0.4100-8.889%(-0.0400)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4000	0.4100	0.3200	0.4100	-8.889%	39	3,475	0.000%
2026-09-29	0.4700	0.4700	0.4500	0.4500	0.000%	2	3,486	-8.889%
2026-09-25	0.4200	0.4600	0.4200	0.4500	-25.000%	13	3,484	-8.889%
2026-09-24	0.6000	0.6000	0.6000	0.6000	+22.449%	1	3,473	-31.667%
2026-09-23	0.4800	0.5400	0.4100	0.4900	+11.364%	86	3,501	-16.327%
2026-09-22	0.4700	0.6600	0.4400	0.4400	-15.385%	17	3,452	-6.818%
2026-09-21	0.5300	0.5900	0.5000	0.5200	-20.000%	90	3,460	-21.154%
2026-09-18	0.6700	0.6700	0.6500	0.6500	-5.797%	28	3,493	-36.923%
2026-09-17	0.7500	0.7500	0.6600	0.6900	-30.303%	55	3,505	-40.580%
2026-09-16	0.9000	1.0200	0.9000	0.9900	+7.609%	52	3,490	-58.586%
2026-09-15	0.9100	1.0000	0.9100	0.9200	+2.222%	51	3,483	-55.435%
2026-09-14	0.9200	1.0100	0.8200	0.9000	+9.756%	30	3,436	-54.444%
2026-09-11	0.8200	0.8600	0.7800	0.8200	-22.642%	80	3,425	-50.000%
2026-09-10	1.0000	1.0700	0.8900	1.0600	+24.706%	76	3,433	-61.321%
2026-09-09	0.8500	0.8500	0.8500	0.8500	+1.190%	1,000	3,376	-51.765%
2026-09-08	0.8100	0.8400	0.8100	0.8400	+5.000%	3	2,522	-51.190%
2026-09-04	0.8000	0.8000	0.7300	0.8000	+1.266%	3	2,536	-48.750%
2026-09-03	0.8600	0.9000	0.7900	0.7900	-16.842%	27	2,536	-48.101%
2026-09-01	1.1400	1.1400	0.9500	0.9500	+10.465%	28	2,528	-56.842%
2026-08-31	0.9000	0.9200	0.8600	0.8600	-15.686%	7	2,523	-52.326%
2026-08-28	0.8500	1.0200	0.8500	1.0200	+5.155%	45	2,529	-59.804%
2026-08-27	0.9600	0.9800	0.9100	0.9700	-14.912%	57	2,494	-57.732%
2026-08-26	1.1500	1.1900	1.0800	1.1400	+1.786%	27	2,491	-64.035%
2026-08-25	1.1000	1.2500	1.1000	1.1200	-15.789%	45	2,501	-63.393%
2026-08-24	1.4000	1.4000	1.3300	1.3300	+10.833%	2	2,478	-69.173%
2026-08-21	1.4000	1.4000	1.2000	1.2000	-5.512%	79	2,476	-65.833%
2026-08-20	1.4300	1.5200	1.2200	1.2700	+4.959%	43	2,493	-67.717%
2026-08-19	1.3000	1.3000	1.2100	1.2100	-6.923%	77	2,477	-66.116%
2026-08-18	1.3200	1.4100	1.2300	1.3000	+18.182%	41	2,530	-68.462%
2026-08-17	1.0000	1.1300	1.0000	1.1000	+2.804%	33	2,517	-62.727%
2026-08-14	0.9700	1.1700	0.9700	1.0700	-6.140%	161	2,495	-61.682%
2026-08-13	1.2500	1.2500	1.0000	1.1400	-5.000%	42	2,433	-64.035%
2026-08-12	1.2500	1.2500	1.2000	1.2000	-6.977%	16	2,418	-65.833%
2026-08-10	1.2900	1.2900	1.2900	1.2900	-2.273%	30	2,418	-68.217%
2026-08-07	1.3700	1.4000	1.3200	1.3200	-14.839%	23	2,388	-68.939%
2026-08-06	1.4400	1.5800	1.4400	1.5500	+5.442%	6	2,375	-73.548%
2026-08-05	1.3700	1.5100	1.3700	1.4700	+5.755%	131	2,371	-72.109%
2026-08-04	1.8300	1.8300	1.3800	1.3900	-34.434%	101	2,258	-70.504%
2026-08-03	2.6800	2.6800	2.0300	2.1200	-18.462%	43	2,232	-80.660%
2026-07-31	2.9000	2.9000	2.6000	2.6000	-11.864%	905	2,213	-84.231%
2026-07-30	3.0800	3.1500	2.8700	2.9500	-3.279%	35	1,313	-86.102%
2026-07-29	3.6700	4.1200	3.0000	3.0500	-14.085%	36	1,302	-86.557%
2026-07-28	3.9500	4.0000	3.4800	3.5500	-7.792%	8	1,309	-88.451%
2026-07-27	3.4700	3.8500	3.4000	3.8500	+5.479%	12	1,304	-89.351%
2026-07-24	3.5000	3.6500	3.2000	3.6500	+7.353%	19	1,298	-88.767%
2026-07-23	3.2000	3.6000	2.9700	3.4000	+30.769%	40	1,292	-87.941%
2026-07-21	2.9200	2.9200	2.6000	2.6000	-11.864%	19	1,255	-84.231%
2026-07-20	3.0000	3.0000	2.9500	2.9500	-10.606%	21	1,236	-86.102%
2026-07-17	3.2300	3.3000	3.0500	3.3000	+13.793%	14	1,215	-87.576%
2026-07-16	2.6000	2.9000	2.3500	2.9000	+16.935%	10	1,213	-85.862%
2026-07-15	2.7000	2.7000	2.4800	2.4800	+7.826%	9	1,205	-83.468%
2026-07-14	2.3000	2.3000	2.3000	2.3000	-18.440%	1	1,202	-82.174%
2026-07-13	2.6300	2.8200	2.6000	2.8200	+25.333%	12	1,202	-85.461%
2026-07-10	2.4900	2.6400	2.2500	2.2500	-19.643%	22	1,199	-81.778%
2026-07-09	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,190	-85.357%
2026-07-08	2.9300	3.0200	2.9100	3.0000	+1.351%	17	1,190	-86.333%
2026-07-07	2.9000	3.1000	2.8900	2.9600	+15.625%	40	1,178	-86.149%
2026-07-06	2.7900	2.7900	2.5500	2.5600	-22.424%	4	1,168	-83.984%
2026-07-02	2.5000	3.3000	2.5000	3.3000	+32.530%	19	1,152	-87.576%
2026-07-01	2.4900	2.4900	2.4900	2.4900	-0.400%	2	1,152	-83.534%
2026-06-30	2.5100	2.5100	2.4000	2.5000	-14.676%	11	1,151	-83.600%
2026-06-29	3.3000	3.6000	2.9300	2.9300	-23.896%	46	1,150	-86.007%
2026-06-26	3.8500	3.9000	3.8500	3.8500	+13.235%	4	1,150	-89.351%
2026-06-25	3.2000	3.4000	3.2000	3.4000	-12.145%	10	1,148	-87.941%
2026-06-24	3.1500	3.8700	3.1500	3.8700	+14.837%	11	1,141	-89.406%
2026-06-23	3.4500	3.5000	3.3700	3.3700	+27.170%	12	1,138	-87.834%
2026-06-22	2.4900	2.8600	2.4900	2.6500	+3.922%	194	1,131	-84.528%
2026-06-18	2.5000	2.6500	2.5000	2.5500	-11.150%	4	926	-83.922%
2026-06-17	2.8700	2.8700	2.8700	2.8700	+12.549%	12	926	-85.714%
2026-06-16	2.6500	2.6500	2.5500	2.5500	+5.372%	14	926	-83.922%
2026-06-15	2.4000	2.4200	2.4000	2.4200	-35.979%	10	909	-83.058%
2026-06-11	4.9000	4.9000	3.7800	3.7800	-16.000%	13	909	-89.153%
2026-06-10	4.5000	4.5000	4.5000	4.5000	+4.651%	21	909	-90.889%
2026-06-09	4.0000	5.2500	4.0000	4.3000	+17.486%	96	947	-90.465%
2026-06-08	3.6000	3.8500	3.6000	3.6600	-16.818%	6	935	-88.798%
2026-06-05	2.9500	4.4000	2.9500	4.4000	+47.651%	60	934	-90.682%
2026-06-04	3.0000	3.1000	2.9800	2.9800	+4.930%	27	879	-86.242%
2026-06-03	2.9000	2.9000	2.8400	2.8400	+5.576%	4	878	-85.563%
2026-06-02	2.7000	2.8000	2.6900	2.6900	+1.509%	22	876	-84.758%
2026-06-01	2.6000	2.7500	2.5200	2.6500	-5.018%	31	872	-84.528%
2026-05-29	2.8500	2.8500	2.7000	2.7900	-2.105%	469	845	-85.305%
2026-05-28	2.9800	2.9800	2.7300	2.8500	-8.065%	21	382	-85.614%
2026-05-27	3.2000	3.2000	3.0000	3.1000	-9.621%	30	371	-86.774%
2026-05-22	3.3300	3.4300	3.3300	3.4300	-2.000%	45	377	-88.047%
2026-05-21	3.8600	3.8600	3.5000	3.5000	-7.895%	67	332	-88.286%
2026-05-20	3.9400	4.0000	3.8000	3.8000	-12.240%	5	332	-89.211%
2026-05-19	4.6000	4.6000	4.3300	4.3300	-3.778%	6	304	-90.531%
2026-05-18	4.1000	4.5000	4.1000	4.5000	+10.294%	12	304	-90.889%
2026-05-15	4.0000	4.1600	3.9800	4.0800	+11.475%	34	304	-89.951%
2026-05-14	3.7000	3.8500	3.6000	3.6600	-3.684%	5	290	-88.798%
2026-05-13	4.0000	4.0000	3.7700	3.8000	-12.240%	34	287	-89.211%
2026-05-12	4.2000	4.6200	4.0500	4.3300	+9.898%	129	287	-90.531%
2026-05-11	3.8800	3.9400	3.7000	3.9400	-3.194%	8	287	-89.594%
2026-05-08	4.2700	4.3000	3.7500	4.0700	-11.329%	10	338	-89.926%
2026-05-07	3.8500	4.5900	3.8500	4.5900	-1.502%	12	332	-91.068%
2026-05-06	5.3000	5.3000	4.6600	4.6600	-11.238%	13	332	-91.202%
2026-05-05	5.2500	5.3200	5.2500	5.2500	-12.500%	20	327	-92.190%
2026-05-04	5.4500	6.0000	5.4500	6.0000	+9.091%	3	307	-93.167%
2026-05-01	5.3800	5.8700	5.3800	5.5000	-5.983%	29	278	-92.545%
2026-04-30	5.8500	5.8500	5.8500	5.8500	-18.750%	1	278	-92.991%
2026-04-29	6.9200	7.2000	6.8000	7.2000	+4.197%	5	277	-94.306%
2026-04-28	7.0500	7.1800	6.9100	6.9100	+5.819%	13	277	-94.067%
2026-04-27	6.5300	6.5300	6.5300	6.5300	-1.805%	2	275	-93.721%
2026-04-24	7.2000	7.2000	6.6500	6.6500	-18.405%	108	273	-93.835%
2026-04-23	6.9600	8.1500	6.9600	8.1500	+11.644%	12	170	-94.969%
2026-04-22	7.2000	7.7000	7.2000	7.3000	-8.978%	5	163	-94.384%
2026-04-21	7.5300	8.4000	7.4500	8.0200	-5.647%	20	145	-94.888%
2026-04-20	7.4000	8.5000	7.4000	8.5000	+12.583%	157	145	-95.176%
2026-04-17	7.5500	7.5500	7.5500	7.5500	0.000%	1	1	-94.570%