Dark

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

EOD

Jul 30, 2026

2.25-18.182%(-0.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.2000	2.2500	2.2000	2.2500	-18.182%	11	2,785	0.000%
2026-07-29	2.7500	2.7500	2.7500	2.7500	+1.852%	87	2,774	-18.182%
2026-07-28	2.5000	2.7000	2.5000	2.7000	+9.756%	6	2,776	-16.667%
2026-07-27	2.4000	2.4800	2.4000	2.4600	-1.600%	7	2,777	-8.537%
2026-07-24	2.3000	2.5000	2.3000	2.5000	-1.961%	20	2,774	-10.000%
2026-07-23	2.3000	2.5500	2.3000	2.5500	+27.500%	33	2,777	-11.765%
2026-07-22	1.9300	2.0000	1.7800	2.0000	+4.167%	52	2,755	+12.500%
2026-07-21	1.9300	1.9700	1.8300	1.9200	-20.000%	31	2,719	+17.188%
2026-07-20	2.5000	2.5000	2.4000	2.4000	+7.623%	64	2,721	-6.250%
2026-07-17	2.4100	2.5500	2.1200	2.2300	+7.212%	100	2,709	+0.897%
2026-07-16	1.9900	2.0800	1.9900	2.0800	+15.556%	6	2,704	+8.173%
2026-07-15	1.7300	1.8000	1.7300	1.8000	+1.124%	6	2,699	+25.000%
2026-07-14	1.7500	1.7800	1.7500	1.7800	-15.238%	16	2,694	+26.404%
2026-07-13	1.8000	2.1000	1.7300	2.1000	+19.318%	50	2,689	+7.143%
2026-07-10	2.0000	2.0000	1.7600	1.7600	-9.744%	14	2,680	+27.841%
2026-07-09	1.8800	2.1000	1.8800	1.9500	-15.584%	372	2,677	+15.385%
2026-07-08	2.3100	2.3100	2.3100	2.3100	+0.873%	1	2,753	-2.597%
2026-07-07	2.0100	2.4400	2.0100	2.2900	+17.436%	56	2,753	-1.747%
2026-07-06	1.9400	2.2400	1.9200	1.9500	-20.732%	17	2,738	+15.385%
2026-07-02	1.8500	2.4600	1.8500	2.4600	+26.154%	20	2,717	-8.537%
2026-07-01	2.0000	2.0600	1.9100	1.9500	+3.175%	14	2,717	+15.385%
2026-06-30	1.8500	1.9000	1.5000	1.8900	-12.093%	15	2,756	+19.048%
2026-06-29	2.7200	2.7200	2.1500	2.1500	-21.533%	63	2,756	+4.651%
2026-06-26	3.0000	3.0000	2.5000	2.7400	+12.295%	9	2,729	-17.883%
2026-06-25	2.4000	3.0500	2.3400	2.4400	-15.862%	17	2,735	-7.787%
2026-06-24	2.7500	3.0500	2.5700	2.9000	+3.571%	39	2,759	-22.414%
2026-06-23	2.7800	2.8000	2.5000	2.8000	+37.931%	48	2,728	-19.643%
2026-06-22	2.0000	2.2000	1.8000	2.0300	+1.500%	270	2,716	+10.837%
2026-06-18	1.8500	2.1000	1.8500	2.0000	-19.355%	29	2,578	+12.500%
2026-06-17	2.1000	2.6000	2.0500	2.4800	+16.981%	66	2,578	-9.274%
2026-06-16	1.9500	2.1200	1.8700	2.1200	+11.579%	22	2,578	+6.132%
2026-06-15	1.9000	2.0400	1.6300	1.9000	-20.502%	65	2,487	+18.421%
2026-06-12	2.4000	2.5000	2.3900	2.3900	-14.643%	73	2,487	-5.858%
2026-06-11	3.2900	3.2900	2.8000	2.8000	-20.000%	30	2,487	-19.643%
2026-06-10	3.2900	3.6500	3.2900	3.5000	+12.903%	95	2,477	-35.714%
2026-06-09	2.4800	3.7100	2.4800	3.1000	+16.981%	68	2,498	-27.419%
2026-06-08	3.0000	3.0000	2.5000	2.6500	-24.286%	30	2,503	-15.094%
2026-06-05	2.4500	3.5000	2.4500	3.5000	+66.667%	222	2,503	-35.714%
2026-06-04	2.2000	2.2800	2.1000	2.1000	-4.545%	7	2,478	+7.143%
2026-06-03	2.1000	2.2500	2.0900	2.2000	+5.769%	14	2,482	+2.273%
2026-06-02	2.0700	2.1000	2.0700	2.0800	-3.704%	20	2,479	+8.173%
2026-06-01	2.1600	2.1600	2.1600	2.1600	+0.465%	8	2,479	+4.167%
2026-05-29	2.2000	2.3000	2.1500	2.1500	-6.522%	67	2,471	+4.651%
2026-05-28	2.5400	2.5400	2.3000	2.3000	-13.208%	21	2,487	-2.174%
2026-05-27	2.6500	2.6500	2.6000	2.6500	-2.930%	47	2,467	-15.094%
2026-05-26	2.0100	2.7300	2.0100	2.7300	+1.111%	159	2,459	-17.582%
2026-05-22	2.8200	2.8200	2.6000	2.7000	-7.850%	34	2,421	-16.667%
2026-05-21	3.0000	3.0100	2.9300	2.9300	-5.484%	170	2,392	-23.208%
2026-05-20	3.1000	3.1500	3.0400	3.1000	-8.555%	58	2,392	-27.419%
2026-05-19	3.4200	3.4200	3.1000	3.3900	+1.802%	140	2,364	-33.628%
2026-05-18	3.5000	3.5000	3.0000	3.3300	+1.216%	358	2,364	-32.432%
2026-05-15	3.2000	3.5000	3.1000	3.2900	+4.114%	22	2,364	-31.611%
2026-05-14	3.0700	3.1600	3.0000	3.1600	+1.935%	65	2,342	-28.797%
2026-05-13	2.8500	3.3000	2.8500	3.1000	-6.061%	11	2,352	-27.419%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+10.000%	1	2,352	-31.818%
2026-05-11	3.1500	3.1500	3.0000	3.0000	-7.692%	38	2,352	-25.000%
2026-05-08	3.5000	3.5000	3.1400	3.2500	-10.714%	108	2,375	-30.769%
2026-05-07	3.6000	3.6400	3.5500	3.6400	-1.622%	8	2,376	-38.187%
2026-05-06	3.9700	3.9700	3.6500	3.7000	-11.695%	67	2,375	-39.189%
2026-05-05	4.1400	4.1900	4.1400	4.1900	-0.238%	2	2,314	-46.301%
2026-05-04	4.3500	4.4000	4.1000	4.2000	-2.326%	35	2,313	-46.429%
2026-05-01	4.2000	4.3700	4.0600	4.3000	-4.444%	49	2,256	-47.674%
2026-04-30	5.0000	5.2000	4.5000	4.5000	-16.667%	11	2,256	-50.000%
2026-04-29	5.3000	5.4000	5.3000	5.4000	+5.882%	5	2,252	-58.333%
2026-04-28	5.4500	5.5000	5.1000	5.1000	-1.354%	5	2,249	-55.882%
2026-04-27	5.2100	5.4200	5.0000	5.1700	-1.524%	24	2,246	-56.480%
2026-04-24	5.3000	5.3400	5.0300	5.2500	-13.934%	37	2,229	-57.143%
2026-04-23	5.6500	6.2000	5.6500	6.1000	+6.087%	73	2,243	-63.115%
2026-04-22	5.8000	5.8000	5.7500	5.7500	-9.163%	4	2,246	-60.870%
2026-04-21	6.3000	6.5000	6.0800	6.3300	+5.676%	36	2,247	-64.455%
2026-04-20	6.0000	6.2200	5.9900	5.9900	-0.992%	21	2,231	-62.437%
2026-04-17	6.0000	6.1000	5.9100	6.0500	-9.701%	105	2,222	-62.810%
2026-04-16	7.0200	7.5500	6.5500	6.7000	-3.039%	134	2,163	-66.418%
2026-04-15	7.3000	7.4500	6.9100	6.9100	-7.867%	30	2,133	-67.438%
2026-04-14	8.0000	8.0000	7.5000	7.5000	-11.765%	15	2,136	-70.000%
2026-04-13	9.8000	9.8000	8.5000	8.5000	-7.709%	15	2,135	-73.529%
2026-04-10	9.5000	9.8500	8.5000	9.2100	-5.247%	553	2,141	-75.570%
2026-04-09	9.7200	9.7200	9.7200	9.7200	-6.538%	2	1,954	-76.852%
2026-04-08	10.1000	11.0000	9.6200	10.4000	-24.364%	63	1,954	-78.365%
2026-04-07	14.2000	14.7000	13.7500	13.7500	+2.612%	5	1,985	-83.636%
2026-04-06	13.5000	13.5300	12.8000	13.4000	-6.944%	80	1,982	-83.209%
2026-04-02	16.5200	16.5200	12.6000	14.4000	+2.857%	23	1,959	-84.375%
2026-04-01	14.5000	14.5000	13.5500	14.0000	-10.714%	23	1,959	-83.929%
2026-03-31	18.7000	18.7000	14.9500	15.6800	-24.760%	65	1,967	-85.651%
2026-03-30	18.8000	21.6000	18.8000	20.8400	+8.260%	413	1,925	-89.203%
2026-03-27	17.8100	19.9900	17.8100	19.2500	+13.302%	225	1,760	-88.312%
2026-03-26	14.7500	17.0000	14.7500	16.9900	+19.228%	132	1,738	-86.757%
2026-03-25	14.0500	14.5000	13.5000	14.2500	-1.656%	37	1,733	-84.211%
2026-03-24	15.0000	15.3000	13.9900	14.4900	+9.773%	34	1,720	-84.472%
2026-03-23	12.8000	14.4000	12.4000	13.2000	-15.924%	63	1,694	-82.955%
2026-03-20	15.0000	17.0000	14.8000	15.7000	+15.867%	234	1,673	-85.669%
2026-03-19	14.5000	15.0000	13.2500	13.5500	+2.652%	35	1,502	-83.395%
2026-03-18	12.0000	13.2000	12.0000	13.2000	+13.305%	23	1,482	-82.955%
2026-03-17	11.4000	11.6500	11.3200	11.6500	-2.101%	44	1,464	-80.687%
2026-03-16	12.4000	12.4000	11.9000	11.9000	-17.874%	19	1,433	-81.092%
2026-03-13	12.2000	14.5000	12.2000	14.4900	+11.462%	41	1,424	-84.472%
2026-03-12	12.1500	13.1000	11.7500	13.0000	+14.537%	27	1,395	-82.692%
2026-03-11	12.0000	12.0000	11.0000	11.3500	+8.095%	24	1,371	-80.176%
2026-03-10	10.8000	10.9800	10.5000	10.5000	-14.286%	10	1,357	-78.571%
2026-03-09	13.8000	14.0000	11.5500	12.2500	-1.210%	67	1,362	-81.633%
2026-03-06	12.8000	13.0000	11.4300	12.4000	+21.569%	13	1,357	-81.855%
2026-03-05	10.5000	12.0000	10.2000	10.2000	+1.898%	24	1,347	-77.941%
2026-03-04	11.5000	11.5000	10.0100	10.0100	-17.273%	21	1,338	-77.522%
2026-03-03	11.4000	13.3000	11.4000	12.1000	+14.151%	81	1,350	-81.405%
2026-03-02	11.5000	13.0500	10.6000	10.6000	-3.636%	52	1,316	-78.774%
2026-02-27	11.3000	11.5000	10.7000	11.0000	-4.348%	12	1,266	-79.545%
2026-02-26	10.0000	12.0000	9.9500	11.5000	+16.751%	44	1,259	-80.435%
2026-02-25	11.1500	11.1500	9.5500	9.8500	-7.163%	27	1,225	-77.157%
2026-02-24	10.6100	10.6100	10.6100	10.6100	-8.139%	1	1,225	-78.794%
2026-02-23	13.0000	13.0000	11.2000	11.5500	+5.000%	31	1,225	-80.519%
2026-02-20	11.8500	11.8500	10.3300	11.0000	+1.382%	11	1,219	-79.545%
2026-02-19	10.7000	11.6000	10.7000	10.8500	-2.428%	24	1,211	-79.263%
2026-02-18	10.5000	11.1200	10.1500	11.1200	-1.593%	4	1,188	-79.766%
2026-02-17	12.9000	13.0000	11.3000	11.3000	-0.877%	25	1,185	-80.088%
2026-02-13	12.0400	12.3500	11.4000	11.4000	-5.000%	19	1,169	-80.263%
2026-02-12	10.0500	12.0000	10.0500	12.0000	+17.073%	51	1,169	-81.250%
2026-02-11	10.3000	10.3000	10.0000	10.2500	-7.658%	13	1,126	-78.049%
2026-02-10	10.3900	11.1000	10.2500	11.1000	+8.824%	3	1,127	-79.730%
2026-02-09	11.0000	11.0000	9.9000	10.2000	-7.273%	44	1,126	-77.941%
2026-02-06	12.0600	12.5000	10.5000	11.0000	-13.043%	72	1,115	-79.545%
2026-02-05	13.2000	14.0000	11.6500	12.6500	+7.660%	53	1,110	-82.213%
2026-02-04	11.0000	12.8000	10.4000	11.7500	+10.225%	84	1,079	-80.851%
2026-02-03	9.5500	11.5000	9.5500	10.6600	+18.708%	52	998	-78.893%
2026-02-02	10.6000	10.6000	8.9800	8.9800	-7.423%	44	962	-74.944%
2026-01-30	9.6000	10.2500	9.1900	9.7000	-0.513%	78	959	-76.804%
2026-01-29	8.6000	10.4000	8.6000	9.7500	+14.437%	19	897	-76.923%
2026-01-28	8.5000	8.9000	8.5000	8.5200	-4.804%	16	883	-73.592%
2026-01-27	8.7500	8.9500	8.7000	8.9500	-1.648%	5	868	-74.860%
2026-01-26	9.3000	9.3000	8.9900	9.1000	-4.211%	21	865	-75.275%
2026-01-23	9.1500	9.5000	9.1500	9.5000	-1.042%	8	846	-76.316%
2026-01-22	9.5500	9.6400	9.3700	9.6000	-4.667%	22	842	-76.563%
2026-01-21	11.3700	11.5500	9.7700	10.0700	-14.298%	35	830	-77.656%
2026-01-20	11.2000	11.8000	10.6900	11.7500	+19.898%	98	799	-80.851%
2026-01-16	10.3200	10.3200	9.8000	9.8000	+2.083%	10	718	-77.041%
2026-01-15	9.5200	9.8500	9.4000	9.6000	-6.341%	20	718	-76.563%
2026-01-14	10.4000	10.8000	9.9000	10.2500	+7.442%	11	701	-78.049%
2026-01-13	9.5200	9.7500	9.2500	9.5400	+3.135%	41	690	-76.415%
2026-01-12	9.8000	9.8000	9.0000	9.2500	-3.040%	51	660	-75.676%
2026-01-09	9.8000	10.0000	9.1700	9.5400	-5.545%	78	612	-76.415%
2026-01-08	9.3000	10.4500	9.3000	10.1000	+0.498%	35	566	-77.723%
2026-01-07	10.0000	10.0500	9.3000	10.0500	+1.005%	38	534	-77.612%
2026-01-06	10.0200	10.1500	9.9500	9.9500	-1.970%	11	519	-77.387%
2026-01-05	10.0000	10.3000	10.0000	10.1500	-6.881%	25	490	-77.833%
2026-01-02	11.0000	11.0000	9.8000	10.9000	+0.926%	18	490	-79.358%
2025-12-31	10.2000	10.8000	10.2000	10.8000	+9.091%	10	466	-79.167%
2025-12-30	10.0000	10.2000	9.9000	9.9000	-3.883%	3	466	-77.273%
2025-12-29	10.0000	10.3000	9.2500	10.3000	+7.292%	76	463	-78.155%
2025-12-26	9.6000	9.9700	9.2500	9.6000	-3.711%	20	392	-76.563%
2025-12-24	9.6000	10.0000	9.6000	9.9700	-1.287%	11	364	-77.432%
2025-12-23	10.2000	10.2500	10.1000	10.1000	-7.339%	30	364	-77.723%
2025-12-22	10.2000	10.9000	10.2000	10.9000	-1.802%	4	345	-79.358%
2025-12-19	11.1000	11.1000	11.1000	11.1000	-13.349%	1	341	-79.730%
2025-12-18	13.5000	13.5000	12.0000	12.8100	-7.509%	76	340	-82.436%
2025-12-17	13.0000	14.7000	13.0000	13.8500	+6.703%	20	282	-83.755%
2025-12-16	12.9800	12.9800	12.9800	12.9800	+3.426%	1	270	-82.666%
2025-12-15	12.1000	12.6900	12.1000	12.5500	-1.953%	8	269	-82.072%
2025-12-12	11.6000	12.8000	11.6000	12.8000	+15.315%	8	263	-82.422%
2025-12-11	11.4500	11.8000	10.8500	11.1000	+0.909%	33	255	-79.730%
2025-12-10	11.3500	11.5000	11.0000	11.0000	+2.326%	3	223	-79.545%
2025-12-09	10.7500	10.7500	10.7500	10.7500	-4.867%	20	221	-79.070%
2025-12-08	11.3000	11.3000	11.2800	11.3000	-1.482%	101	201	-80.088%
2025-12-04	11.5000	12.0100	11.2000	11.4700	-3.613%	13	100	-80.384%
2025-12-02	11.4500	11.9000	11.4500	11.9000	-0.833%	16	87	-81.092%
2025-12-01	12.0000	12.0000	12.0000	12.0000	-8.397%	13	72	-81.250%
2025-11-28	13.1000	13.1000	13.1000	13.1000	-2.963%	1	61	-82.824%
2025-11-26	13.1000	14.0000	13.1000	13.5000	-7.850%	63	13	-83.333%
2025-11-25	14.6500	14.6500	14.6500	14.6500	-5.788%	3	13	-84.642%
2025-11-24	15.5500	15.5500	15.5500	15.5500	0.000%	10	10	-85.531%