Dark

SQQQ20270115C120
SQQQ Jan 15 2027 120.00 Call (SQQQ270115C00120000)
option OPRA

EOD

Sep 30, 2026

0.3200-13.514%(-0.0500)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3200	0.3300	0.3200	0.3200	-13.514%	18	3,214	0.000%
2026-09-28	0.3500	0.3700	0.3500	0.3700	-5.128%	34	3,226	-13.514%
2026-09-25	0.3700	0.3900	0.3600	0.3900	-2.500%	110	3,226	-17.949%
2026-09-24	0.4000	0.4000	0.4000	0.4000	+14.286%	10	3,126	-20.000%
2026-09-23	0.4000	0.4000	0.3400	0.3500	-10.256%	61	3,117	-8.571%
2026-09-22	0.3900	0.3900	0.3900	0.3900	-18.750%	10	3,066	-17.949%
2026-09-21	0.3500	0.4800	0.3400	0.4800	-2.041%	62	3,056	-33.333%
2026-09-18	0.4900	0.4900	0.4900	0.4900	-7.547%	10	3,017	-34.694%
2026-09-17	0.5000	0.5400	0.5000	0.5300	-15.873%	17	3,011	-39.623%
2026-09-16	0.6900	0.6900	0.6300	0.6300	-21.250%	11	3,004	-49.206%
2026-09-15	0.7000	0.8000	0.6500	0.8000	+33.333%	65	3,004	-60.000%
2026-09-14	0.6000	0.6200	0.5900	0.6000	-21.053%	23	2,985	-46.667%
2026-09-10	0.7900	0.7900	0.7600	0.7600	+26.667%	2	2,962	-57.895%
2026-09-09	0.5500	0.6000	0.5500	0.6000	-21.053%	20	2,963	-46.667%
2026-09-08	0.6000	0.7600	0.6000	0.7600	+52.000%	7	2,988	-57.895%
2026-09-04	0.5000	0.5000	0.5000	0.5000	-13.793%	25	2,992	-36.000%
2026-09-03	0.6500	0.6500	0.5800	0.5800	-10.769%	41	2,992	-44.828%
2026-09-02	0.6500	0.6500	0.6500	0.6500	-7.143%	2	2,982	-50.769%
2026-09-01	0.7100	0.7100	0.6300	0.7000	+7.692%	31	2,981	-54.286%
2026-08-31	0.6500	0.6500	0.6500	0.6500	-38.095%	2	2,963	-50.769%
2026-08-28	0.6900	1.0500	0.5100	1.0500	+59.091%	3	2,961	-69.524%
2026-08-27	0.7500	0.7500	0.6600	0.6600	-15.385%	32	2,960	-51.515%
2026-08-26	0.7800	0.7800	0.7800	0.7800	+4.000%	10	2,930	-58.974%
2026-08-25	0.7500	0.7500	0.7500	0.7500	-17.582%	20	2,920	-57.333%
2026-08-24	0.9000	0.9300	0.9000	0.9100	-20.870%	21	2,900	-64.835%
2026-08-21	0.9000	1.1500	0.9000	1.1500	+26.374%	3	2,900	-72.174%
2026-08-20	0.9600	0.9600	0.9000	0.9100	+8.333%	55	2,900	-64.835%
2026-08-19	0.9000	0.9700	0.8400	0.8400	-8.696%	7	2,898	-61.905%
2026-08-18	0.9600	0.9600	0.9200	0.9200	+2.222%	3	3,000	-65.217%
2026-08-17	0.8700	0.9000	0.8200	0.9000	+4.651%	113	3,000	-64.444%
2026-08-14	0.8000	0.9200	0.7500	0.8600	-6.522%	18	2,998	-62.791%
2026-08-12	0.8700	1.0800	0.8700	0.9200	-16.364%	9	2,989	-65.217%
2026-08-11	1.0000	1.1000	1.0000	1.1000	+11.111%	137	3,049	-70.909%
2026-08-10	0.9400	0.9900	0.9400	0.9900	+8.791%	20	3,022	-67.677%
2026-08-07	1.0200	1.2000	0.9100	0.9100	-20.870%	92	3,012	-64.835%
2026-08-06	1.1200	1.1800	1.1200	1.1500	0.000%	10	2,935	-72.174%
2026-08-05	1.1000	1.1800	1.0600	1.1500	+2.679%	52	2,932	-72.174%
2026-08-04	1.3000	1.3000	1.1200	1.1200	-26.797%	161	2,907	-71.429%
2026-08-03	1.5500	1.5500	1.5100	1.5300	-21.538%	50	2,800	-79.085%
2026-07-31	1.9500	1.9500	1.9500	1.9500	-13.333%	8	2,793	-83.590%
2026-07-30	2.2000	2.2500	2.2000	2.2500	-18.182%	11	2,785	-85.778%
2026-07-29	2.7500	2.7500	2.7500	2.7500	+1.852%	87	2,774	-88.364%
2026-07-28	2.5000	2.7000	2.5000	2.7000	+9.756%	6	2,776	-88.148%
2026-07-27	2.4000	2.4800	2.4000	2.4600	-1.600%	7	2,777	-86.992%
2026-07-24	2.3000	2.5000	2.3000	2.5000	-1.961%	20	2,774	-87.200%
2026-07-23	2.3000	2.5500	2.3000	2.5500	+27.500%	33	2,777	-87.451%
2026-07-22	1.9300	2.0000	1.7800	2.0000	+4.167%	52	2,755	-84.000%
2026-07-21	1.9300	1.9700	1.8300	1.9200	-20.000%	31	2,719	-83.333%
2026-07-20	2.5000	2.5000	2.4000	2.4000	+7.623%	64	2,721	-86.667%
2026-07-17	2.4100	2.5500	2.1200	2.2300	+7.212%	100	2,709	-85.650%
2026-07-16	1.9900	2.0800	1.9900	2.0800	+15.556%	6	2,704	-84.615%
2026-07-15	1.7300	1.8000	1.7300	1.8000	+1.124%	6	2,699	-82.222%
2026-07-14	1.7500	1.7800	1.7500	1.7800	-15.238%	16	2,694	-82.022%
2026-07-13	1.8000	2.1000	1.7300	2.1000	+19.318%	50	2,689	-84.762%
2026-07-10	2.0000	2.0000	1.7600	1.7600	-9.744%	14	2,680	-81.818%
2026-07-09	1.8800	2.1000	1.8800	1.9500	-15.584%	372	2,677	-83.590%
2026-07-08	2.3100	2.3100	2.3100	2.3100	+0.873%	1	2,753	-86.147%
2026-07-07	2.0100	2.4400	2.0100	2.2900	+17.436%	56	2,753	-86.026%
2026-07-06	1.9400	2.2400	1.9200	1.9500	-20.732%	17	2,738	-83.590%
2026-07-02	1.8500	2.4600	1.8500	2.4600	+26.154%	20	2,717	-86.992%
2026-07-01	2.0000	2.0600	1.9100	1.9500	+3.175%	14	2,717	-83.590%
2026-06-30	1.8500	1.9000	1.5000	1.8900	-12.093%	15	2,756	-83.069%
2026-06-29	2.7200	2.7200	2.1500	2.1500	-21.533%	63	2,756	-85.116%
2026-06-26	3.0000	3.0000	2.5000	2.7400	+12.295%	9	2,729	-88.321%
2026-06-25	2.4000	3.0500	2.3400	2.4400	-15.862%	17	2,735	-86.885%
2026-06-24	2.7500	3.0500	2.5700	2.9000	+3.571%	39	2,759	-88.966%
2026-06-23	2.7800	2.8000	2.5000	2.8000	+37.931%	48	2,728	-88.571%
2026-06-22	2.0000	2.2000	1.8000	2.0300	+1.500%	270	2,716	-84.236%
2026-06-18	1.8500	2.1000	1.8500	2.0000	-19.355%	29	2,578	-84.000%
2026-06-17	2.1000	2.6000	2.0500	2.4800	+16.981%	66	2,578	-87.097%
2026-06-16	1.9500	2.1200	1.8700	2.1200	+11.579%	22	2,578	-84.906%
2026-06-15	1.9000	2.0400	1.6300	1.9000	-20.502%	65	2,487	-83.158%
2026-06-12	2.4000	2.5000	2.3900	2.3900	-14.643%	73	2,487	-86.611%
2026-06-11	3.2900	3.2900	2.8000	2.8000	-20.000%	30	2,487	-88.571%
2026-06-10	3.2900	3.6500	3.2900	3.5000	+12.903%	95	2,477	-90.857%
2026-06-09	2.4800	3.7100	2.4800	3.1000	+16.981%	68	2,498	-89.677%
2026-06-08	3.0000	3.0000	2.5000	2.6500	-24.286%	30	2,503	-87.925%
2026-06-05	2.4500	3.5000	2.4500	3.5000	+66.667%	222	2,503	-90.857%
2026-06-04	2.2000	2.2800	2.1000	2.1000	-4.545%	7	2,478	-84.762%
2026-06-03	2.1000	2.2500	2.0900	2.2000	+5.769%	14	2,482	-85.455%
2026-06-02	2.0700	2.1000	2.0700	2.0800	-3.704%	20	2,479	-84.615%
2026-06-01	2.1600	2.1600	2.1600	2.1600	+0.465%	8	2,479	-85.185%
2026-05-29	2.2000	2.3000	2.1500	2.1500	-6.522%	67	2,471	-85.116%
2026-05-28	2.5400	2.5400	2.3000	2.3000	-13.208%	21	2,487	-86.087%
2026-05-27	2.6500	2.6500	2.6000	2.6500	-2.930%	47	2,467	-87.925%
2026-05-26	2.0100	2.7300	2.0100	2.7300	+1.111%	159	2,459	-88.278%
2026-05-22	2.8200	2.8200	2.6000	2.7000	-7.850%	34	2,421	-88.148%
2026-05-21	3.0000	3.0100	2.9300	2.9300	-5.484%	170	2,392	-89.078%
2026-05-20	3.1000	3.1500	3.0400	3.1000	-8.555%	58	2,392	-89.677%
2026-05-19	3.4200	3.4200	3.1000	3.3900	+1.802%	140	2,364	-90.560%
2026-05-18	3.5000	3.5000	3.0000	3.3300	+1.216%	358	2,364	-90.390%
2026-05-15	3.2000	3.5000	3.1000	3.2900	+4.114%	22	2,364	-90.274%
2026-05-14	3.0700	3.1600	3.0000	3.1600	+1.935%	65	2,342	-89.873%
2026-05-13	2.8500	3.3000	2.8500	3.1000	-6.061%	11	2,352	-89.677%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+10.000%	1	2,352	-90.303%
2026-05-11	3.1500	3.1500	3.0000	3.0000	-7.692%	38	2,352	-89.333%
2026-05-08	3.5000	3.5000	3.1400	3.2500	-10.714%	108	2,375	-90.154%
2026-05-07	3.6000	3.6400	3.5500	3.6400	-1.622%	8	2,376	-91.209%
2026-05-06	3.9700	3.9700	3.6500	3.7000	-11.695%	67	2,375	-91.351%
2026-05-05	4.1400	4.1900	4.1400	4.1900	-0.238%	2	2,314	-92.363%
2026-05-04	4.3500	4.4000	4.1000	4.2000	-2.326%	35	2,313	-92.381%
2026-05-01	4.2000	4.3700	4.0600	4.3000	-4.444%	49	2,256	-92.558%
2026-04-30	5.0000	5.2000	4.5000	4.5000	-16.667%	11	2,256	-92.889%
2026-04-29	5.3000	5.4000	5.3000	5.4000	+5.882%	5	2,252	-94.074%
2026-04-28	5.4500	5.5000	5.1000	5.1000	-1.354%	5	2,249	-93.725%
2026-04-27	5.2100	5.4200	5.0000	5.1700	-1.524%	24	2,246	-93.810%
2026-04-24	5.3000	5.3400	5.0300	5.2500	-13.934%	37	2,229	-93.905%
2026-04-23	5.6500	6.2000	5.6500	6.1000	+6.087%	73	2,243	-94.754%
2026-04-22	5.8000	5.8000	5.7500	5.7500	-9.163%	4	2,246	-94.435%
2026-04-21	6.3000	6.5000	6.0800	6.3300	+5.676%	36	2,247	-94.945%
2026-04-20	6.0000	6.2200	5.9900	5.9900	-0.992%	21	2,231	-94.658%
2026-04-17	6.0000	6.1000	5.9100	6.0500	-9.701%	105	2,222	-94.711%
2026-04-16	7.0200	7.5500	6.5500	6.7000	-3.039%	134	2,163	-95.224%
2026-04-15	7.3000	7.4500	6.9100	6.9100	-7.867%	30	2,133	-95.369%
2026-04-14	8.0000	8.0000	7.5000	7.5000	-11.765%	15	2,136	-95.733%
2026-04-13	9.8000	9.8000	8.5000	8.5000	-7.709%	15	2,135	-96.235%
2026-04-10	9.5000	9.8500	8.5000	9.2100	-5.247%	553	2,141	-96.526%
2026-04-09	9.7200	9.7200	9.7200	9.7200	-6.538%	2	1,954	-96.708%
2026-04-08	10.1000	11.0000	9.6200	10.4000	-24.364%	63	1,954	-96.923%
2026-04-07	14.2000	14.7000	13.7500	13.7500	+2.612%	5	1,985	-97.673%
2026-04-06	13.5000	13.5300	12.8000	13.4000	-6.944%	80	1,982	-97.612%
2026-04-02	16.5200	16.5200	12.6000	14.4000	+2.857%	23	1,959	-97.778%
2026-04-01	14.5000	14.5000	13.5500	14.0000	-10.714%	23	1,959	-97.714%
2026-03-31	18.7000	18.7000	14.9500	15.6800	-24.760%	65	1,967	-97.959%
2026-03-30	18.8000	21.6000	18.8000	20.8400	+8.260%	413	1,925	-98.464%
2026-03-27	17.8100	19.9900	17.8100	19.2500	+13.302%	225	1,760	-98.338%
2026-03-26	14.7500	17.0000	14.7500	16.9900	+19.228%	132	1,738	-98.117%
2026-03-25	14.0500	14.5000	13.5000	14.2500	-1.656%	37	1,733	-97.754%
2026-03-24	15.0000	15.3000	13.9900	14.4900	+9.773%	34	1,720	-97.792%
2026-03-23	12.8000	14.4000	12.4000	13.2000	-15.924%	63	1,694	-97.576%
2026-03-20	15.0000	17.0000	14.8000	15.7000	+15.867%	234	1,673	-97.962%
2026-03-19	14.5000	15.0000	13.2500	13.5500	+2.652%	35	1,502	-97.638%
2026-03-18	12.0000	13.2000	12.0000	13.2000	+13.305%	23	1,482	-97.576%
2026-03-17	11.4000	11.6500	11.3200	11.6500	-2.101%	44	1,464	-97.253%
2026-03-16	12.4000	12.4000	11.9000	11.9000	-17.874%	19	1,433	-97.311%
2026-03-13	12.2000	14.5000	12.2000	14.4900	+11.462%	41	1,424	-97.792%
2026-03-12	12.1500	13.1000	11.7500	13.0000	+14.537%	27	1,395	-97.538%
2026-03-11	12.0000	12.0000	11.0000	11.3500	+8.095%	24	1,371	-97.181%
2026-03-10	10.8000	10.9800	10.5000	10.5000	-14.286%	10	1,357	-96.952%
2026-03-09	13.8000	14.0000	11.5500	12.2500	-1.210%	67	1,362	-97.388%
2026-03-06	12.8000	13.0000	11.4300	12.4000	+21.569%	13	1,357	-97.419%
2026-03-05	10.5000	12.0000	10.2000	10.2000	+1.898%	24	1,347	-96.863%
2026-03-04	11.5000	11.5000	10.0100	10.0100	-17.273%	21	1,338	-96.803%
2026-03-03	11.4000	13.3000	11.4000	12.1000	+14.151%	81	1,350	-97.355%
2026-03-02	11.5000	13.0500	10.6000	10.6000	-3.636%	52	1,316	-96.981%
2026-02-27	11.3000	11.5000	10.7000	11.0000	-4.348%	12	1,266	-97.091%
2026-02-26	10.0000	12.0000	9.9500	11.5000	+16.751%	44	1,259	-97.217%
2026-02-25	11.1500	11.1500	9.5500	9.8500	-7.163%	27	1,225	-96.751%
2026-02-24	10.6100	10.6100	10.6100	10.6100	-8.139%	1	1,225	-96.984%
2026-02-23	13.0000	13.0000	11.2000	11.5500	+5.000%	31	1,225	-97.229%
2026-02-20	11.8500	11.8500	10.3300	11.0000	+1.382%	11	1,219	-97.091%
2026-02-19	10.7000	11.6000	10.7000	10.8500	-2.428%	24	1,211	-97.051%
2026-02-18	10.5000	11.1200	10.1500	11.1200	-1.593%	4	1,188	-97.122%
2026-02-17	12.9000	13.0000	11.3000	11.3000	-0.877%	25	1,185	-97.168%
2026-02-13	12.0400	12.3500	11.4000	11.4000	-5.000%	19	1,169	-97.193%
2026-02-12	10.0500	12.0000	10.0500	12.0000	+17.073%	51	1,169	-97.333%
2026-02-11	10.3000	10.3000	10.0000	10.2500	-7.658%	13	1,126	-96.878%
2026-02-10	10.3900	11.1000	10.2500	11.1000	+8.824%	3	1,127	-97.117%
2026-02-09	11.0000	11.0000	9.9000	10.2000	-7.273%	44	1,126	-96.863%
2026-02-06	12.0600	12.5000	10.5000	11.0000	-13.043%	72	1,115	-97.091%
2026-02-05	13.2000	14.0000	11.6500	12.6500	+7.660%	53	1,110	-97.470%
2026-02-04	11.0000	12.8000	10.4000	11.7500	+10.225%	84	1,079	-97.277%
2026-02-03	9.5500	11.5000	9.5500	10.6600	+18.708%	52	998	-96.998%
2026-02-02	10.6000	10.6000	8.9800	8.9800	-7.423%	44	962	-96.437%
2026-01-30	9.6000	10.2500	9.1900	9.7000	-0.513%	78	959	-96.701%
2026-01-29	8.6000	10.4000	8.6000	9.7500	+14.437%	19	897	-96.718%
2026-01-28	8.5000	8.9000	8.5000	8.5200	-4.804%	16	883	-96.244%
2026-01-27	8.7500	8.9500	8.7000	8.9500	-1.648%	5	868	-96.425%
2026-01-26	9.3000	9.3000	8.9900	9.1000	-4.211%	21	865	-96.484%
2026-01-23	9.1500	9.5000	9.1500	9.5000	-1.042%	8	846	-96.632%
2026-01-22	9.5500	9.6400	9.3700	9.6000	-4.667%	22	842	-96.667%
2026-01-21	11.3700	11.5500	9.7700	10.0700	-14.298%	35	830	-96.822%
2026-01-20	11.2000	11.8000	10.6900	11.7500	+19.898%	98	799	-97.277%
2026-01-16	10.3200	10.3200	9.8000	9.8000	+2.083%	10	718	-96.735%
2026-01-15	9.5200	9.8500	9.4000	9.6000	-6.341%	20	718	-96.667%
2026-01-14	10.4000	10.8000	9.9000	10.2500	+7.442%	11	701	-96.878%
2026-01-13	9.5200	9.7500	9.2500	9.5400	+3.135%	41	690	-96.646%
2026-01-12	9.8000	9.8000	9.0000	9.2500	-3.040%	51	660	-96.541%
2026-01-09	9.8000	10.0000	9.1700	9.5400	-5.545%	78	612	-96.646%
2026-01-08	9.3000	10.4500	9.3000	10.1000	+0.498%	35	566	-96.832%
2026-01-07	10.0000	10.0500	9.3000	10.0500	+1.005%	38	534	-96.816%
2026-01-06	10.0200	10.1500	9.9500	9.9500	-1.970%	11	519	-96.784%
2026-01-05	10.0000	10.3000	10.0000	10.1500	-6.881%	25	490	-96.847%
2026-01-02	11.0000	11.0000	9.8000	10.9000	+0.926%	18	490	-97.064%
2025-12-31	10.2000	10.8000	10.2000	10.8000	+9.091%	10	466	-97.037%
2025-12-30	10.0000	10.2000	9.9000	9.9000	-3.883%	3	466	-96.768%
2025-12-29	10.0000	10.3000	9.2500	10.3000	+7.292%	76	463	-96.893%
2025-12-26	9.6000	9.9700	9.2500	9.6000	-3.711%	20	392	-96.667%
2025-12-24	9.6000	10.0000	9.6000	9.9700	-1.287%	11	364	-96.790%
2025-12-23	10.2000	10.2500	10.1000	10.1000	-7.339%	30	364	-96.832%
2025-12-22	10.2000	10.9000	10.2000	10.9000	-1.802%	4	345	-97.064%
2025-12-19	11.1000	11.1000	11.1000	11.1000	-13.349%	1	341	-97.117%
2025-12-18	13.5000	13.5000	12.0000	12.8100	-7.509%	76	340	-97.502%
2025-12-17	13.0000	14.7000	13.0000	13.8500	+6.703%	20	282	-97.690%
2025-12-16	12.9800	12.9800	12.9800	12.9800	+3.426%	1	270	-97.535%
2025-12-15	12.1000	12.6900	12.1000	12.5500	-1.953%	8	269	-97.450%
2025-12-12	11.6000	12.8000	11.6000	12.8000	+15.315%	8	263	-97.500%
2025-12-11	11.4500	11.8000	10.8500	11.1000	+0.909%	33	255	-97.117%
2025-12-10	11.3500	11.5000	11.0000	11.0000	+2.326%	3	223	-97.091%
2025-12-09	10.7500	10.7500	10.7500	10.7500	-4.867%	20	221	-97.023%
2025-12-08	11.3000	11.3000	11.2800	11.3000	-1.482%	101	201	-97.168%
2025-12-04	11.5000	12.0100	11.2000	11.4700	-3.613%	13	100	-97.210%
2025-12-02	11.4500	11.9000	11.4500	11.9000	-0.833%	16	87	-97.311%
2025-12-01	12.0000	12.0000	12.0000	12.0000	-8.397%	13	72	-97.333%
2025-11-28	13.1000	13.1000	13.1000	13.1000	-2.963%	1	61	-97.557%
2025-11-26	13.1000	14.0000	13.1000	13.5000	-7.850%	63	13	-97.630%
2025-11-25	14.6500	14.6500	14.6500	14.6500	-5.788%	3	13	-97.816%
2025-11-24	15.5500	15.5500	15.5500	15.5500	0.000%	10	10	-97.942%