Dark

SQQQ20270115C13
SQQQ Jan 15 2027 13.00 Call (SQQQ270115C00013000)
option OPRA

Inactive

Nov 19, 2025

5.00-0.990%(-0.05)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-19	4.9000	5.1600	4.7500	5.0000	-0.990%	86	2,725	0.000%
2025-11-18	5.1500	5.5000	5.0000	5.0500	+1.000%	146	2,743	-0.990%
2025-11-17	4.5800	5.0100	4.3000	5.0000	+11.111%	122	2,856	0.000%
2025-11-14	5.0600	5.0600	4.3000	4.5000	0.000%	83	2,904	+11.111%
2025-11-13	4.4000	4.5000	4.4000	4.5000	+11.111%	13	2,922	+11.111%
2025-11-12	3.9300	4.2500	3.9300	4.0500	-1.220%	74	2,933	+23.457%
2025-11-11	4.2000	4.2700	4.0000	4.1000	-1.205%	148	2,901	+21.951%
2025-11-10	4.3000	4.3000	4.0200	4.1500	-10.753%	239	2,987	+20.482%
2025-11-07	4.9000	5.0700	4.6000	4.6500	+7.390%	235	2,869	+7.527%
2025-11-06	3.9000	4.4500	3.9000	4.3300	+11.026%	36	3,075	+15.473%
2025-11-05	4.1500	4.1500	3.8000	3.9000	-7.143%	104	3,084	+28.205%
2025-11-04	4.1000	4.2500	3.8700	4.2000	+9.091%	794	3,062	+19.048%
2025-11-03	3.8500	3.9000	3.8000	3.8500	+1.316%	11	2,284	+29.870%
2025-10-31	3.9000	3.9000	3.7500	3.8000	+0.264%	13	2,284	+31.579%
2025-10-30	3.7000	3.7900	3.7000	3.7900	-1.558%	15	2,276	+31.926%
2025-10-29	3.7500	3.8500	3.5400	3.8500	+5.769%	751	2,276	+29.870%
2025-10-28	4.0000	4.7400	3.5600	3.6400	-6.667%	608	1,538	+37.363%
2025-10-27	3.7900	4.0100	3.5000	3.9000	-9.302%	426	1,073	+28.205%
2025-10-24	4.3500	4.3500	4.1600	4.3000	-6.522%	70	1,073	+16.279%
2025-10-23	5.0000	5.0000	4.6000	4.6000	-7.445%	2	1,037	+8.696%
2025-10-22	4.7000	5.0000	4.7000	4.9700	+10.938%	11	1,035	+0.604%
2025-10-21	4.5500	4.5500	4.4000	4.4800	-2.183%	41	1,025	+11.607%
2025-10-20	5.1500	5.1500	4.4500	4.5800	-9.127%	41	984	+9.170%
2025-10-17	5.1500	5.4000	5.0400	5.0400	0.000%	15	965	-0.794%
2025-10-16	4.9000	5.2500	4.9000	5.0400	-1.176%	22	960	-0.794%
2025-10-15	4.9000	5.3000	4.9000	5.1000	-1.923%	8	958	-1.961%
2025-10-14	5.5000	5.5000	5.0500	5.2000	+5.051%	30	954	-3.846%
2025-10-13	5.4500	5.4500	4.9500	4.9500	-9.007%	103	938	+1.010%
2025-10-10	4.6500	5.4400	4.6500	5.4400	+15.745%	45	841	-8.088%
2025-10-09	4.7000	4.8500	4.7000	4.7000	+2.174%	14	846	+6.383%
2025-10-08	4.9000	4.9000	4.6000	4.6000	-2.128%	82	843	+8.696%
2025-10-07	4.9000	4.9000	4.6900	4.7000	-1.053%	24	805	+6.383%
2025-10-06	5.1000	5.1000	4.6500	4.7500	-5.000%	39	805	+5.263%
2025-10-03	4.9500	5.0000	4.8400	5.0000	+2.041%	25	770	0.000%
2025-10-02	4.7500	5.0000	4.7500	4.9000	-0.407%	131	752	+2.041%
2025-10-01	5.1000	5.1000	4.9200	4.9200	-1.600%	10	637	+1.626%
2025-09-30	5.0000	5.0000	5.0000	5.0000	-1.575%	1	632	0.000%
2025-09-29	4.7500	5.0800	4.7500	5.0800	-2.308%	2	632	-1.575%
2025-09-26	5.4100	5.4100	4.9000	5.2000	-2.439%	17	632	-3.846%
2025-09-25	5.4000	5.4000	5.1000	5.3300	+2.896%	25	618	-6.191%
2025-09-24	5.1000	5.3500	5.1000	5.1800	-0.385%	13	624	-3.475%
2025-09-23	5.0600	5.2000	5.0200	5.2000	+4.000%	8	621	-3.846%
2025-09-22	5.0500	5.2000	4.9500	5.0000	-3.846%	86	621	0.000%
2025-09-19	5.2000	5.2000	5.2000	5.2000	-1.887%	2	652	-3.846%
2025-09-18	5.5500	5.5500	5.0600	5.3000	-5.357%	38	652	-5.660%
2025-09-17	5.5500	5.6200	5.4800	5.6000	+1.818%	60	616	-10.714%
2025-09-16	5.5000	5.5000	5.5000	5.5000	+2.230%	1	559	-9.091%
2025-09-15	5.5500	5.5500	5.3800	5.3800	-3.063%	10	559	-7.063%
2025-09-11	5.5000	5.6200	5.5000	5.5500	-10.484%	23	551	-9.910%
2025-09-10	5.5000	6.2000	5.5000	6.2000	+7.826%	26	531	-19.355%
2025-09-09	5.7500	5.7500	5.7500	5.7500	+1.770%	1	510	-13.043%
2025-09-08	5.7000	5.7000	5.6500	5.6500	-5.042%	6	510	-11.504%
2025-09-05	5.8500	6.3500	5.8500	5.9500	-5.556%	3	507	-15.966%
2025-09-04	6.4500	6.4500	6.3000	6.3000	-5.263%	13	505	-20.635%
2025-09-03	6.3000	6.7000	6.3000	6.6500	-6.338%	120	492	-24.812%
2025-09-02	6.7000	7.1000	6.7000	7.1000	+10.078%	7	450	-29.577%
2025-08-29	6.4000	6.4500	6.4000	6.4500	+3.200%	11	457	-22.481%
2025-08-28	6.2500	6.2500	5.9500	6.2500	+0.806%	18	457	-20.000%
2025-08-27	6.4000	6.4000	6.2000	6.2000	-3.876%	3	441	-19.355%
2025-08-26	6.4500	6.4500	6.4500	6.4500	-1.826%	10	439	-22.481%
2025-08-25	6.7000	6.7000	6.5700	6.5700	+5.120%	10	429	-23.896%
2025-08-22	6.2500	6.2500	6.2500	6.2500	-7.407%	2	419	-20.000%
2025-08-21	7.0000	7.0000	6.7500	6.7500	-3.571%	3	417	-25.926%
2025-08-20	7.0000	7.0000	7.0000	7.0000	+5.263%	2	414	-28.571%
2025-08-19	6.6500	6.6500	6.6500	6.6500	+10.649%	1	412	-24.812%
2025-08-18	6.1000	6.2000	6.0100	6.0100	-1.475%	5	411	-16.805%
2025-08-15	6.1000	6.1000	6.1000	6.1000	-7.994%	1	407	-18.033%
2025-08-14	6.6300	6.6300	6.6300	6.6300	+6.935%	1	406	-24.585%
2025-08-11	6.2000	6.2000	6.2000	6.2000	-0.161%	1	405	-19.355%
2025-08-08	6.6400	6.6400	6.1500	6.2100	-8.000%	23	404	-19.485%
2025-08-07	6.7500	6.7500	6.7500	6.7500	-1.460%	1	382	-25.926%
2025-08-04	6.8000	7.1300	6.8000	6.8500	-13.181%	38	381	-27.007%
2025-08-01	6.8300	7.8900	6.8300	7.8900	+19.184%	12	355	-36.629%
2025-07-31	6.3700	6.6500	6.3700	6.6200	+1.690%	31	356	-24.471%
2025-07-28	6.9000	6.9500	6.5100	6.5100	-6.331%	105	351	-23.195%
2025-07-25	6.9500	6.9500	6.9500	6.9500	-0.714%	1	247	-28.058%
2025-07-24	7.3000	7.3000	7.0000	7.0000	+1.010%	38	246	-28.571%
2025-07-23	7.2000	7.3500	6.9300	6.9300	+1.912%	7	228	-27.850%
2025-07-21	6.4000	6.8000	6.4000	6.8000	-0.293%	22	223	-26.471%
2025-07-18	6.3500	6.8200	6.3500	6.8200	-9.067%	4	233	-26.686%
2025-07-17	7.5000	7.5000	7.5000	7.5000	-2.597%	1	237	-33.333%
2025-07-16	7.7000	7.7000	7.7000	7.7000	+2.667%	4	236	-35.065%
2025-07-15	7.5000	7.5000	7.5000	7.5000	-2.216%	16	232	-33.333%
2025-07-10	7.4500	7.6700	7.4500	7.6700	+3.649%	46	216	-34.811%
2025-07-09	7.5500	7.5500	7.4000	7.4000	-9.976%	4	215	-32.432%
2025-07-08	7.9000	8.2200	7.9000	8.2200	+0.244%	3	215	-39.173%
2025-07-07	8.2000	8.4700	8.0500	8.2000	+4.592%	82	214	-39.024%
2025-07-03	8.1500	8.1500	7.3300	7.8400	-4.390%	16	148	-36.224%
2025-07-02	8.1000	8.2000	7.9000	8.2000	+2.500%	5	148	-39.024%
2025-07-01	7.7000	8.0000	7.7000	8.0000	-6.977%	3	143	-37.500%
2025-06-30	8.0000	8.6000	7.9000	8.6000	+3.490%	18	142	-41.860%
2025-06-27	8.5000	9.0000	8.0000	8.3100	-4.483%	27	124	-39.832%
2025-06-26	8.5500	9.2500	8.5000	8.7000	-2.247%	18	98	-42.529%
2025-06-25	8.9000	11.5000	8.9000	8.9000	+1.367%	9	89	-43.820%
2025-06-24	9.2500	9.3500	8.7800	8.7800	-18.704%	4	80	-43.052%
2025-06-20	10.0000	11.5500	10.0000	10.8000	+14.894%	8	76	-53.704%
2025-06-17	9.4000	9.4000	9.4000	9.4000	+3.297%	1	72	-46.809%
2025-06-16	9.1000	9.1000	9.1000	9.1000	-12.500%	2	72	-45.055%
2025-06-13	10.4000	10.4000	10.4000	10.4000	+1.961%	8	72	-51.923%
2025-06-10	10.2500	10.2500	9.7700	10.2000	+2.616%	6	68	-50.980%
2025-06-05	10.0000	10.2000	9.9400	9.9400	-2.549%	7	62	-49.698%
2025-06-04	10.3500	10.3500	10.2000	10.2000	-0.971%	5	50	-50.980%
2025-06-03	11.5000	11.5000	10.3000	10.3000	-10.044%	6	50	-51.456%
2025-05-29	11.4600	11.4600	11.4500	11.4500	+7.009%	2	44	-56.332%
2025-05-28	10.7000	10.7000	10.7000	10.7000	-3.255%	1	42	-53.271%
2025-05-27	12.0000	12.0000	11.0500	11.0600	-1.689%	23	42	-54.792%
2025-05-23	14.0000	14.0000	11.2500	11.2500	+0.897%	16	21	-55.556%
2025-05-21	11.1500	11.1500	11.1500	11.1500	-1.589%	1	21	-55.157%
2025-05-20	11.7800	11.7800	11.3300	11.3300	-9.360%	5	21	-55.869%
2025-05-19	12.5000	12.5000	12.5000	12.5000	+2.041%	1	17	-60.000%
2025-05-13	12.0000	12.2500	11.3000	12.2500	+660.870%	18	16	-59.184%
2024-11-06	1.7600	1.7600	1.6100	1.6100	-19.095%	12	15	+210.559%
2024-11-05	1.9900	1.9900	1.9900	1.9900	-0.500%	6	26	+151.256%
2024-10-31	2.0000	2.0000	2.0000	2.0000	+17.647%	3	20	+150.000%
2024-10-17	1.7500	1.7500	1.7000	1.7000	-5.556%	10	17	+194.118%
2024-10-16	1.9000	1.9000	1.8000	1.8000	-8.163%	3	11	+177.778%
2024-10-15	1.9200	2.0100	1.7100	1.9600	-12.889%	11	11	+155.102%
2024-10-07	2.2500	2.2500	2.2500	2.2500	-1.316%	1	11	+122.222%
2024-10-01	2.2800	2.2800	2.2800	2.2800	+15.152%	2	11	+119.298%
2024-09-24	2.0600	2.0600	1.9800	1.9800	-14.655%	10	9	+152.525%
2024-09-18	2.2400	2.3200	2.2400	2.3200	+1.310%	7	11	+115.517%
2024-09-17	2.0900	2.2900	2.0900	2.2900	0.000%	5	5	+118.341%