Dark

SQQQ20270115C100
SQQQ Jan 15 2027 100.00 Call (SQQQ270115C00100000)
option OPRA

EOD

Sep 30, 2026

0.5000+11.111%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5000	0.5000	0.5000	0.5000	+11.111%	1	445	0.000%
2026-09-29	0.4500	0.4500	0.4500	0.4500	-6.250%	2	448	+11.111%
2026-09-28	0.4600	0.5400	0.4500	0.4800	+6.667%	24	448	+4.167%
2026-09-22	0.4800	0.4800	0.4500	0.4500	-11.765%	51	438	+11.111%
2026-09-21	0.5800	0.5800	0.5100	0.5100	-32.000%	15	388	-1.961%
2026-09-18	0.7500	0.7500	0.7500	0.7500	-1.316%	1	393	-33.333%
2026-09-17	0.7600	0.7600	0.7600	0.7600	-27.619%	4	393	-34.211%
2026-09-16	0.8500	1.0500	0.8500	1.0500	+25.000%	2	390	-52.381%
2026-09-14	0.8200	0.8400	0.8200	0.8400	+5.000%	2	392	-40.476%
2026-09-11	0.7600	0.8000	0.7600	0.8000	+60.000%	5	390	-37.500%
2026-09-09	0.5000	0.5000	0.5000	0.5000	-28.571%	10	386	0.000%
2026-09-04	0.7000	0.7000	0.7000	0.7000	-20.455%	1	375	-28.571%
2026-09-02	0.7500	0.9000	0.7500	0.8800	-20.000%	5	375	-43.182%
2026-09-01	0.9400	1.1900	0.9400	1.1000	+37.500%	7	375	-54.545%
2026-08-31	0.8000	0.8000	0.8000	0.8000	-11.111%	1	380	-37.500%
2026-08-28	1.0800	1.0800	0.9000	0.9000	-29.134%	5	379	-44.444%
2026-08-25	1.2700	1.2700	1.2700	1.2700	+12.389%	1	382	-60.630%
2026-08-24	1.1300	1.1300	1.1300	1.1300	-13.077%	1	382	-55.752%
2026-08-21	1.3000	1.3000	1.3000	1.3000	+4.000%	1	381	-61.538%
2026-08-20	1.3000	1.3000	1.1400	1.2500	+43.678%	11	389	-60.000%
2026-08-17	0.8700	0.8700	0.8700	0.8700	-13.861%	18	389	-42.529%
2026-08-13	1.0000	1.2000	1.0000	1.0100	-21.094%	3	389	-50.495%
2026-08-11	1.2800	1.3000	1.2000	1.2800	-6.569%	53	387	-60.938%
2026-08-10	1.3700	1.3700	1.3700	1.3700	+9.600%	1	389	-63.504%
2026-08-07	1.4000	1.4000	1.2500	1.2500	-19.355%	2	388	-60.000%
2026-08-06	1.5500	1.5500	1.5500	1.5500	+29.167%	2	386	-67.742%
2026-08-05	1.2000	1.2000	1.2000	1.2000	-14.894%	1	388	-58.333%
2026-08-04	1.6500	1.6500	1.4100	1.4100	-32.212%	66	430	-64.539%
2026-08-03	2.8300	2.8300	2.0000	2.0800	-13.333%	18	420	-75.962%
2026-07-31	2.9500	2.9500	2.4000	2.4000	-36.842%	3	425	-79.167%
2026-07-29	3.3700	3.8000	3.3700	3.8000	+8.571%	43	425	-86.842%
2026-07-28	3.2800	3.5000	3.2800	3.5000	+12.903%	2	395	-85.714%
2026-07-27	3.0400	3.1000	3.0400	3.1000	-6.627%	2	395	-83.871%
2026-07-24	3.3200	3.3200	3.3200	3.3200	+7.097%	3	396	-84.940%
2026-07-23	3.0200	3.1000	3.0200	3.1000	+29.167%	11	396	-83.871%
2026-07-20	2.4000	2.4000	2.4000	2.4000	-22.581%	1	385	-79.167%
2026-07-17	3.5000	3.5000	3.1000	3.1000	+12.727%	2	385	-83.871%
2026-07-16	2.7700	2.7700	2.6200	2.7500	+3.383%	3	385	-81.818%
2026-07-15	2.3200	2.6600	2.3200	2.6600	+13.191%	3	384	-81.203%
2026-07-14	2.3600	2.3600	2.3500	2.3500	-7.480%	2	383	-78.723%
2026-07-13	2.5400	2.5400	2.5400	2.5400	-18.850%	1	382	-80.315%
2026-07-08	3.1300	3.1300	3.1300	3.1300	+25.200%	1	382	-84.026%
2026-07-07	2.5000	2.5000	2.5000	2.5000	-7.063%	2	382	-80.000%
2026-07-06	2.6500	2.6900	2.6500	2.6900	-3.929%	13	380	-81.413%
2026-06-29	3.0900	3.3500	2.7500	2.8000	-25.134%	27	392	-82.143%
2026-06-26	3.7400	3.7400	3.7400	3.7400	+15.789%	10	390	-86.631%
2026-06-25	3.3500	3.3500	3.1000	3.2300	-10.278%	14	380	-84.520%
2026-06-24	3.3400	3.7500	3.3400	3.6000	+3.448%	12	392	-86.111%
2026-06-23	3.3500	3.4800	3.2500	3.4800	+39.200%	22	382	-85.632%
2026-06-22	2.3500	2.5000	2.3500	2.5000	+6.838%	2	361	-80.000%
2026-06-18	2.3400	2.3400	2.3400	2.3400	-22.000%	10	365	-78.632%
2026-06-17	2.5800	3.0000	2.5800	3.0000	+13.208%	3	365	-83.333%
2026-06-16	2.6500	2.6500	2.6500	2.6500	+16.740%	20	365	-81.132%
2026-06-15	2.7600	2.7600	2.2700	2.2700	-30.154%	17	380	-77.974%
2026-06-12	3.4000	3.4000	3.0000	3.2500	-13.333%	9	380	-84.615%
2026-06-11	4.0000	4.0000	3.7500	3.7500	-6.250%	3	380	-86.667%
2026-06-10	4.0000	4.0000	4.0000	4.0000	0.000%	2	380	-87.500%
2026-06-09	2.9400	4.7000	2.9400	4.0000	+5.263%	82	380	-87.500%
2026-06-05	2.6500	3.8000	2.6500	3.8000	+47.860%	12	337	-86.842%
2026-06-04	2.8200	3.0000	2.5700	2.5700	-4.104%	75	334	-80.545%
2026-06-03	2.4100	2.7100	2.3700	2.6800	+1.901%	95	311	-81.343%
2026-06-02	2.6500	2.7000	2.4100	2.6300	+1.154%	63	314	-80.989%
2026-06-01	2.6500	2.6500	2.6000	2.6000	-2.256%	7	310	-80.769%
2026-05-29	2.7500	2.8600	2.6600	2.6600	-8.276%	18	308	-81.203%
2026-05-28	2.9500	2.9500	2.9000	2.9000	-9.375%	13	295	-82.759%
2026-05-27	3.0500	3.2000	3.0500	3.2000	+3.896%	4	295	-84.375%
2026-05-26	2.9800	3.0800	2.9800	3.0800	-0.645%	23	295	-83.766%
2026-05-22	3.1000	3.1000	3.1000	3.1000	-13.889%	21	307	-83.871%
2026-05-20	3.8500	3.8500	3.6000	3.6000	-10.000%	3	307	-86.111%
2026-05-19	4.3000	4.4000	4.0000	4.0000	+4.167%	4	307	-87.500%
2026-05-18	4.2000	4.2000	3.8400	3.8400	-4.715%	8	307	-86.979%
2026-05-15	4.0300	4.0300	4.0300	4.0300	+11.944%	1	307	-87.593%
2026-05-14	3.6000	3.6000	3.6000	3.6000	-4.000%	50	307	-86.111%
2026-05-13	3.7500	3.7500	3.7500	3.7500	-9.639%	2	314	-86.667%
2026-05-12	3.9500	4.2000	3.7000	4.1500	+10.372%	11	314	-87.952%
2026-05-11	3.6500	3.7600	3.6000	3.7600	-1.053%	4	314	-86.702%
2026-05-08	4.0000	4.0000	3.7500	3.8000	-13.636%	41	305	-86.842%
2026-05-07	4.3000	4.5500	4.3000	4.4000	-2.222%	32	308	-88.636%
2026-05-06	4.6000	4.6000	4.3000	4.5000	0.000%	56	331	-88.889%
2026-05-05	5.1000	5.1000	4.5000	4.5000	-16.667%	15	329	-88.889%
2026-05-04	5.2000	5.4000	5.2000	5.4000	+3.846%	3	329	-90.741%
2026-05-01	5.1000	5.2500	4.9000	5.2000	-6.137%	34	323	-90.385%
2026-04-30	6.2000	6.2000	5.5400	5.5400	-13.438%	3	323	-90.975%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-8.571%	1	320	-92.188%
2026-04-28	6.5500	7.0000	6.5500	7.0000	+11.111%	14	325	-92.857%
2026-04-27	6.2600	6.4000	6.2500	6.3000	-0.787%	13	322	-92.063%
2026-04-24	6.5000	6.5000	6.2000	6.3500	-11.806%	39	321	-92.126%
2026-04-23	7.2500	7.2500	7.2000	7.2000	+3.004%	6	319	-93.056%
2026-04-22	7.0600	7.0600	6.9900	6.9900	-4.247%	6	323	-92.847%
2026-04-21	7.2000	7.3000	7.2000	7.3000	-0.680%	6	379	-93.151%
2026-04-17	7.3000	7.4000	7.3000	7.3500	-10.366%	52	379	-93.197%
2026-04-16	8.2000	8.2000	8.1000	8.2000	-3.529%	4	331	-93.902%
2026-04-15	8.9000	9.0000	8.3900	8.5000	-3.409%	61	334	-94.118%
2026-04-14	10.0000	10.0000	8.5000	8.8000	-15.789%	98	333	-94.318%
2026-04-13	10.5000	10.7500	10.4500	10.4500	-3.241%	11	310	-95.215%
2026-04-10	10.7000	11.0000	10.7000	10.8000	-1.818%	12	308	-95.370%
2026-04-09	11.5400	11.5400	11.0000	11.0000	-9.091%	9	303	-95.455%
2026-04-08	12.2000	12.6000	11.8100	12.1000	-28.824%	62	305	-95.868%
2026-04-07	17.0000	17.0000	17.0000	17.0000	+8.974%	10	285	-97.059%
2026-04-06	15.2000	15.6000	15.2000	15.6000	-5.455%	7	275	-96.795%
2026-04-02	18.5000	18.5100	15.0000	16.5000	+0.610%	28	266	-96.970%
2026-04-01	17.0500	17.0500	16.0000	16.4000	-14.583%	16	266	-96.951%
2026-03-31	21.3200	21.3200	18.4800	19.2000	-20.332%	46	272	-97.396%
2026-03-30	21.4600	24.1000	21.4600	24.1000	+6.637%	24	256	-97.925%
2026-03-27	21.0000	22.6000	20.9900	22.6000	+15.719%	11	236	-97.788%
2026-03-26	17.5500	19.5300	17.5500	19.5300	+28.911%	4	229	-97.440%
2026-03-25	15.1500	15.1500	15.1500	15.1500	-11.039%	1	226	-96.700%
2026-03-24	17.0300	17.0300	17.0300	17.0300	+9.871%	1	227	-97.064%
2026-03-23	15.5000	15.5000	15.5000	15.5000	-16.171%	1	227	-96.774%
2026-03-20	17.3400	18.4900	17.3400	18.4900	+14.348%	4	226	-97.296%
2026-03-19	16.5000	17.2000	16.1700	16.1700	+9.257%	26	229	-96.908%
2026-03-18	13.7500	14.8000	13.7500	14.8000	+5.714%	3	212	-96.622%
2026-03-17	13.6800	14.0000	13.6800	14.0000	-5.213%	3	209	-96.429%
2026-03-16	14.7700	14.7700	14.7700	14.7700	-0.872%	1	211	-96.615%
2026-03-12	14.1400	14.9000	14.1400	14.9000	+12.030%	8	210	-96.644%
2026-03-10	13.3000	13.3000	13.3000	13.3000	-1.481%	13	202	-96.241%
2026-03-09	16.1000	16.1000	13.5000	13.5000	-8.101%	16	202	-96.296%
2026-03-06	15.0000	15.0000	14.6900	14.6900	+8.015%	2	188	-96.596%
2026-03-05	12.5000	13.6000	12.5000	13.6000	+8.800%	16	186	-96.324%
2026-03-04	13.4000	13.4000	12.5000	12.5000	-14.966%	16	174	-96.000%
2026-03-03	14.7000	15.3000	14.7000	14.7000	+17.600%	12	190	-96.599%
2026-02-27	13.0000	13.0000	12.5000	12.5000	-4.580%	4	181	-96.000%
2026-02-26	13.0800	13.1000	13.0800	13.1000	-2.239%	2	179	-96.183%
2026-02-25	13.4000	13.4000	13.4000	13.4000	-2.190%	1	179	-96.269%
2026-02-24	13.7000	13.7000	13.7000	13.7000	-9.272%	1	179	-96.350%
2026-02-23	15.2500	15.2500	15.1000	15.1000	+17.236%	14	180	-96.689%
2026-02-20	12.8800	12.8800	12.8800	12.8800	-2.792%	1	173	-96.118%
2026-02-18	13.8000	13.8000	12.1000	13.2500	-5.357%	8	174	-96.226%
2026-02-17	14.8000	14.8000	14.0000	14.0000	-6.667%	5	175	-96.429%
2026-02-13	15.0000	15.0000	15.0000	15.0000	+7.143%	2	170	-96.667%
2026-02-12	12.4000	14.0000	12.4000	14.0000	+15.702%	7	170	-96.429%
2026-02-09	12.1000	12.1000	12.1000	12.1000	-5.172%	1	163	-95.868%
2026-02-06	13.3600	13.3600	12.7600	12.7600	-19.748%	7	164	-96.082%
2026-02-05	16.0000	16.0000	15.9000	15.9000	+14.388%	2	157	-96.855%
2026-02-04	13.0000	14.1700	13.0000	13.9000	+6.923%	4	155	-96.403%
2026-02-03	12.4000	13.0000	12.4000	13.0000	+15.556%	11	156	-96.154%
2026-02-02	11.2500	11.2500	11.2500	11.2500	-1.661%	20	145	-95.556%
2026-01-30	11.3200	11.4400	11.1200	11.4400	+4.000%	22	151	-95.629%
2026-01-29	11.0000	11.0000	11.0000	11.0000	+10.000%	3	129	-95.455%
2026-01-28	10.4000	10.4000	10.0000	10.0000	-2.344%	2	126	-95.000%
2026-01-27	10.2400	10.2400	10.2400	10.2400	-20.559%	1	126	-95.117%
2026-01-21	13.4500	13.4500	12.8900	12.8900	-2.717%	3	125	-96.121%
2026-01-20	13.2500	13.2500	13.2500	13.2500	+15.217%	1	122	-96.226%
2026-01-15	11.0000	11.5000	11.0000	11.5000	-3.685%	3	121	-95.652%
2026-01-14	12.0000	12.0000	11.9400	11.9400	+3.109%	14	120	-95.812%
2026-01-13	11.0000	11.5800	10.8600	11.5800	+5.273%	35	106	-95.682%
2026-01-12	11.0000	11.0000	11.0000	11.0000	-8.333%	5	78	-95.455%
2026-01-09	12.0000	12.0000	12.0000	12.0000	+1.266%	1	73	-95.833%
2026-01-08	11.8500	11.8500	11.8500	11.8500	+3.493%	2	73	-95.781%
2026-01-07	11.3500	11.4500	11.3500	11.4500	+3.620%	3	71	-95.633%
2026-01-05	11.8000	11.8000	11.0500	11.0500	-3.578%	4	65	-95.475%
2026-01-02	11.4600	11.4600	11.4600	11.4600	-6.753%	1	65	-95.637%
2025-12-31	11.9700	12.2900	11.9700	12.2900	+6.407%	2	62	-95.932%
2025-12-30	11.5500	11.5500	11.5500	11.5500	-0.943%	1	62	-95.671%
2025-12-29	11.6600	11.6600	11.6600	11.6600	+3.737%	1	61	-95.712%
2025-12-26	12.2100	12.2100	10.1000	11.2400	-4.746%	6	60	-95.552%
2025-12-24	12.2500	12.2500	11.8000	11.8000	-5.600%	6	55	-95.763%
2025-12-23	12.5000	12.5000	12.5000	12.5000	+11.111%	1	55	-96.000%
2025-12-22	11.2500	11.2500	11.2500	11.2500	-20.382%	1	54	-95.556%
2025-12-18	14.2000	14.2000	14.1000	14.1300	-5.168%	10	54	-96.461%
2025-12-17	14.3600	15.4000	14.3600	14.9000	+2.759%	6	48	-96.644%
2025-12-12	13.1500	14.5000	13.1500	14.5000	+5.072%	12	43	-96.552%
2025-12-11	13.0000	13.8000	13.0000	13.8000	+9.960%	9	31	-96.377%
2025-12-10	12.5500	12.5500	12.5500	12.5500	-3.758%	1	22	-96.016%
2025-12-02	13.0400	13.0400	13.0400	13.0400	-9.507%	1	21	-96.166%
2025-11-28	14.4000	14.5900	14.4000	14.4100	-16.123%	19	20	-96.530%
2025-11-24	17.1800	17.1800	17.1800	17.1800	0.000%	1	1	-97.090%