Dark

SQQQ20270115C10
SQQQ Jan 15 2027 10.00 Call (SQQQ270115C00010000)
option OPRA

Inactive

Nov 19, 2025

6.150.000%(0.00)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-19	6.2000	6.6500	5.8500	6.1500	0.000%	71	2,252	0.000%
2025-11-18	6.0300	6.6200	5.9500	6.1500	+6.034%	117	2,241	0.000%
2025-11-17	5.8000	6.1500	5.0500	5.8000	0.000%	255	2,328	+6.034%
2025-11-14	6.1000	6.1000	5.5500	5.8000	-2.521%	43	2,403	+6.034%
2025-11-13	4.9800	5.9500	4.9800	5.9500	+19.238%	97	2,404	+3.361%
2025-11-12	5.2000	5.2500	4.9900	4.9900	+0.201%	4	2,474	+23.246%
2025-11-11	5.0900	5.0900	4.9400	4.9800	-0.400%	27	2,471	+23.494%
2025-11-10	5.6000	5.6000	4.8000	5.0000	-10.714%	91	2,468	+23.000%
2025-11-07	6.1200	6.2600	5.6000	5.6000	+2.752%	438	2,439	+9.821%
2025-11-06	5.3000	5.6000	5.2800	5.4500	+12.371%	100	2,637	+12.844%
2025-11-05	5.0500	5.0500	4.7900	4.8500	-8.144%	27	2,699	+26.804%
2025-11-04	5.0000	5.3000	4.6500	5.2800	+12.340%	57	2,695	+16.477%
2025-11-03	4.5000	4.8500	4.4900	4.7000	+1.293%	63	2,660	+30.851%
2025-10-31	4.4000	4.8000	4.4000	4.6400	-4.527%	36	2,660	+32.543%
2025-10-30	4.5500	5.0000	4.5000	4.8600	+8.241%	61	2,656	+26.543%
2025-10-29	4.5000	4.7900	4.4000	4.4900	-2.391%	61	2,680	+36.971%
2025-10-28	5.6600	5.6600	4.4900	4.6000	-3.158%	99	2,636	+33.696%
2025-10-27	5.1500	5.1500	4.4600	4.7500	-11.215%	240	2,344	+29.474%
2025-10-24	5.4500	5.5000	5.2000	5.3500	-6.957%	203	2,344	+14.953%
2025-10-23	5.7000	5.9500	5.5600	5.7500	-6.504%	25	2,197	+6.957%
2025-10-22	5.6500	6.2500	5.6500	6.1500	+8.850%	18	2,181	0.000%
2025-10-21	6.0600	6.0600	5.5600	5.6500	0.000%	73	2,164	+8.850%
2025-10-20	6.0500	6.0500	5.5000	5.6500	-8.130%	273	2,115	+8.850%
2025-10-17	6.6000	6.8500	6.1500	6.1500	-6.818%	57	1,928	0.000%
2025-10-16	6.1500	6.6000	6.1300	6.6000	+1.538%	25	1,897	-6.818%
2025-10-15	6.0300	6.5000	5.8000	6.5000	+3.175%	36	1,897	-5.385%
2025-10-14	6.5700	6.6000	6.3000	6.3000	+2.773%	8	1,865	-2.381%
2025-10-13	6.5500	6.5500	6.0800	6.1300	-8.507%	122	1,861	+0.326%
2025-10-10	6.1500	6.7000	6.1500	6.7000	+17.133%	85	1,792	-8.209%
2025-10-09	5.7500	5.8500	5.5000	5.7200	-0.522%	73	1,834	+7.517%
2025-10-08	5.9100	5.9500	5.5800	5.7500	-5.738%	99	1,780	+6.957%
2025-10-07	5.7500	6.1500	5.7000	6.1000	+6.087%	99	1,778	+0.820%
2025-10-06	5.9000	5.9500	5.5500	5.7500	-5.428%	134	1,778	+6.957%
2025-10-03	6.0000	6.1500	5.8500	6.0800	+3.932%	110	1,767	+1.151%
2025-10-02	6.0000	6.0500	5.8500	5.8500	-2.500%	56	1,703	+5.128%
2025-10-01	6.6500	6.6500	6.0000	6.0000	-4.762%	118	1,664	+2.500%
2025-09-30	6.4000	6.4700	6.2700	6.3000	-1.563%	62	1,646	-2.381%
2025-09-29	6.2000	6.4000	6.0500	6.4000	-3.469%	143	1,628	-3.906%
2025-09-26	6.7500	6.7500	6.6300	6.6300	-1.045%	2	1,518	-7.240%
2025-09-25	6.3000	6.7100	6.3000	6.7000	+3.077%	252	1,517	-8.209%
2025-09-24	6.4500	6.6000	6.4000	6.5000	+0.775%	266	1,269	-5.385%
2025-09-23	6.6000	6.6000	6.1700	6.4500	+6.612%	254	1,330	-4.651%
2025-09-22	6.6000	6.6000	6.0000	6.0500	-8.055%	36	1,327	+1.653%
2025-09-19	7.1500	7.1500	6.3000	6.5800	-3.660%	18	1,311	-6.535%
2025-09-18	6.8900	7.3000	6.3400	6.8300	-1.301%	83	1,304	-9.956%
2025-09-17	6.9000	7.3600	6.9000	6.9200	-4.945%	38	1,226	-11.127%
2025-09-16	7.0300	8.0200	6.6800	7.2800	+9.145%	207	1,193	-15.522%
2025-09-15	6.7500	6.8200	6.5600	6.6700	+0.301%	17	1,017	-7.796%
2025-09-12	7.5500	7.5500	6.6500	6.6500	-3.623%	10	1,004	-7.519%
2025-09-11	7.1000	7.1000	6.9000	6.9000	-7.754%	5	998	-10.870%
2025-09-10	7.3900	7.5100	7.3000	7.4800	-2.094%	103	998	-17.781%
2025-09-09	7.3700	7.6400	7.3700	7.6400	+2.550%	300	922	-19.503%
2025-09-08	7.7500	7.7500	7.2000	7.4500	-5.696%	405	999	-17.450%
2025-09-05	7.9000	7.9000	7.9000	7.9000	+2.597%	1	603	-22.152%
2025-09-04	8.0500	8.0500	7.7000	7.7000	-8.115%	3	603	-20.130%
2025-09-03	8.3000	8.3800	8.0500	8.3800	-1.758%	27	601	-26.611%
2025-09-02	8.5300	8.5300	8.5300	8.5300	+1.669%	2	574	-27.902%
2025-08-29	8.2900	8.5000	8.2900	8.3900	+11.867%	41	654	-26.698%
2025-08-28	7.6000	7.6000	7.5000	7.5000	-3.846%	3	654	-18.000%
2025-08-27	8.0000	8.0200	7.5300	7.8000	0.000%	106	752	-21.154%
2025-08-25	8.6900	8.7600	7.8000	7.8000	-1.887%	59	649	-21.154%
2025-08-22	8.0000	8.0100	7.8500	7.9500	-7.558%	133	597	-22.642%
2025-08-21	8.4700	8.6000	8.4700	8.6000	-5.598%	100	594	-28.488%
2025-08-20	8.9000	9.5000	8.9000	9.1100	+0.110%	51	495	-32.492%
2025-08-19	7.4600	9.1000	7.4100	9.1000	+20.211%	29	446	-32.418%
2025-08-18	8.0400	8.0400	7.4500	7.5700	-4.056%	30	471	-18.758%
2025-08-15	7.8900	7.8900	7.8900	7.8900	-1.004%	2	460	-22.053%
2025-08-14	7.1800	8.2500	7.1800	7.9700	+9.931%	90	460	-22.836%
2025-08-13	7.3000	8.2000	6.8000	7.2500	-14.706%	125	372	-15.172%
2025-08-12	7.9600	8.7800	7.1500	8.5000	-3.189%	46	297	-27.647%
2025-08-11	7.9300	8.7800	7.5000	8.7800	+15.984%	36	254	-29.954%
2025-08-08	7.6500	7.7000	7.5500	7.5700	-17.268%	7	219	-18.758%
2025-08-07	7.7000	9.1500	7.7000	9.1500	+6.395%	2	217	-32.787%
2025-08-06	8.5000	8.6000	8.2000	8.6000	-1.149%	7	216	-28.488%
2025-08-04	8.7000	8.7000	8.7000	8.7000	-3.118%	1	215	-29.310%
2025-08-01	8.9800	8.9800	8.9800	8.9800	+14.395%	1	215	-31.514%
2025-07-31	7.9800	7.9800	7.7500	7.8500	-5.422%	105	215	-21.656%
2025-07-30	8.3500	8.4500	8.2000	8.3000	-5.143%	22	216	-25.904%
2025-07-29	8.7500	8.7500	8.7500	8.7500	+2.941%	20	196	-29.714%
2025-07-28	8.1500	9.2000	8.1500	8.5000	-2.746%	96	177	-27.647%
2025-07-24	8.3500	9.5600	8.3500	8.7400	+1.746%	12	84	-29.634%
2025-07-23	8.6000	8.6000	8.5900	8.5900	+6.708%	2	81	-28.405%
2025-07-22	8.0000	8.0500	8.0000	8.0500	-3.012%	12	79	-23.602%
2025-07-21	8.8000	8.8000	8.3000	8.3000	-8.490%	5	81	-25.904%
2025-07-18	9.0700	9.0700	9.0700	9.0700	+3.657%	1	77	-32.194%
2025-07-17	9.1500	9.1500	8.7500	8.7500	-10.623%	10	76	-29.714%
2025-07-16	9.6700	10.3200	9.6600	9.7900	-4.020%	30	87	-37.181%
2025-07-15	9.0000	10.2000	9.0000	10.2000	+1.594%	16	72	-39.706%
2025-07-14	9.1600	10.2800	9.1600	10.0400	+2.764%	4	59	-38.745%
2025-07-11	10.4100	10.4100	9.2500	9.7700	-6.058%	17	55	-37.052%
2025-07-10	10.4000	10.4000	10.4000	10.4000	-0.952%	1	40	-40.865%
2025-07-09	9.5500	10.5000	9.1000	10.5000	+473.770%	40	39	-41.429%
2024-11-06	1.9100	2.0000	1.8300	1.8300	-15.668%	40	805	+236.066%
2024-11-05	2.2400	2.2500	2.0800	2.1700	-7.265%	38	776	+183.410%
2024-11-04	2.3400	2.3400	2.3400	2.3400	+4.933%	1	761	+162.821%
2024-11-01	2.2600	2.2600	2.1300	2.2300	-0.889%	24	760	+175.785%
2024-10-31	2.2500	2.2500	2.2500	2.2500	+11.386%	10	760	+173.333%
2024-10-30	2.1000	2.1000	1.9900	2.0200	+2.538%	4	760	+204.455%
2024-10-29	2.0500	2.0500	1.9700	1.9700	-10.046%	2	759	+212.183%
2024-10-28	2.1900	2.1900	2.1900	2.1900	+4.286%	5	759	+180.822%
2024-10-25	2.0500	2.1000	2.0400	2.1000	-2.778%	40	754	+192.857%
2024-10-24	2.1600	2.1600	2.1600	2.1600	-3.139%	1	753	+184.722%
2024-10-23	2.1000	2.4000	2.1000	2.2300	+11.500%	703	754	+175.785%
2024-10-22	2.0900	2.1200	2.0000	2.0000	+2.041%	21	392	+207.500%
2024-10-21	1.9600	1.9600	1.9600	1.9600	-10.909%	1	377	+213.776%
2024-10-18	2.0800	2.2000	2.0800	2.2000	+10.000%	4	377	+179.545%
2024-10-17	2.1300	2.1300	2.0000	2.0000	-6.103%	5	376	+207.500%
2024-10-16	2.1100	2.1500	2.1000	2.1300	+2.404%	4	377	+188.732%
2024-10-15	2.1100	2.2800	2.0800	2.0800	-6.306%	600	376	+195.673%
2024-10-14	2.1600	2.2200	2.0000	2.2200	+8.293%	105	132	+177.027%
2024-10-11	2.1500	2.1500	2.0500	2.0500	-0.966%	6	130	+200.000%
2024-10-10	2.1100	2.1100	2.0700	2.0700	-1.429%	2	127	+197.101%
2024-10-09	2.2200	2.2200	2.1000	2.1000	-6.250%	21	126	+192.857%
2024-10-08	2.1000	2.2400	2.1000	2.2400	-8.943%	2	125	+174.554%
2024-10-07	2.3800	2.4600	2.3800	2.4600	-9.225%	13	125	+150.000%
2024-10-03	2.4200	2.7100	2.4200	2.7100	+13.866%	8	112	+126.937%
2024-10-02	2.4000	2.4000	2.3800	2.3800	-9.506%	30	106	+158.403%
2024-10-01	2.6300	2.6300	2.6300	2.6300	+16.889%	6	96	+133.840%
2024-09-30	2.2500	2.2500	2.2500	2.2500	+5.634%	3	96	+173.333%
2024-09-27	2.1300	2.1300	2.1300	2.1300	0.000%	2	96	+188.732%
2024-09-26	2.1500	2.2200	2.1000	2.1300	-11.250%	17	95	+188.732%
2024-09-25	2.2100	2.6300	2.1500	2.4000	+3.448%	33	78	+156.250%
2024-09-24	2.2000	2.3200	2.2000	2.3200	-1.277%	11	46	+165.086%
2024-09-23	2.3500	2.3500	2.3500	2.3500	+4.911%	6	41	+161.702%
2024-09-20	2.2900	2.3900	2.2400	2.2400	+0.448%	26	35	+174.554%
2024-09-19	2.2500	2.2900	2.2000	2.2300	-14.231%	25	23	+175.785%
2024-09-18	2.6000	2.6000	2.6000	2.6000	0.000%	1	1	+136.538%