Dark

SQQQ20270115C135
SQQQ Jan 15 2027 135.00 Call (SQQQ270115C00135000)
option OPRA

EOD

Sep 30, 2026

0.2500-16.667%(-0.0500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2500	0.2800	0.2500	0.2500	-16.667%	21	2,919	0.000%
2026-09-29	0.2900	0.3000	0.2900	0.3000	+7.143%	5	2,918	-16.667%
2026-09-28	0.2700	0.2800	0.2700	0.2800	+12.000%	4	2,913	-10.714%
2026-09-25	0.3700	0.3700	0.1800	0.2500	-28.571%	39	2,911	0.000%
2026-09-24	0.4000	0.4000	0.3300	0.3500	+6.061%	3	2,898	-28.571%
2026-09-23	0.3000	0.3300	0.2800	0.3300	+3.125%	29	2,895	-24.242%
2026-09-22	0.2800	0.3300	0.2800	0.3200	0.000%	37	2,875	-21.875%
2026-09-21	0.3400	0.4000	0.3100	0.3200	-28.889%	94	2,844	-21.875%
2026-09-18	0.4400	0.4500	0.4200	0.4500	0.000%	17	2,896	-44.444%
2026-09-17	0.4500	0.5000	0.4500	0.4500	-10.000%	4	2,881	-44.444%
2026-09-16	0.6100	0.8300	0.5000	0.5000	-23.077%	490	2,915	-50.000%
2026-09-15	0.6100	0.6500	0.5500	0.6500	+18.182%	75	2,603	-61.538%
2026-09-14	0.4800	0.5800	0.4800	0.5500	+17.021%	7	2,595	-54.545%
2026-09-11	0.4500	0.5000	0.4500	0.4700	-14.545%	14	2,589	-46.809%
2026-09-10	0.5500	0.6000	0.5500	0.5500	+12.245%	16	2,587	-54.545%
2026-09-09	0.5000	0.5000	0.4900	0.4900	-2.000%	4	2,574	-48.980%
2026-09-08	0.5000	0.5000	0.5000	0.5000	+2.041%	1	2,571	-50.000%
2026-09-04	0.5000	0.5000	0.4900	0.4900	-5.769%	16	2,570	-48.980%
2026-09-03	0.5500	0.5500	0.5200	0.5200	+10.638%	2	2,570	-51.923%
2026-09-02	0.4700	0.4700	0.4700	0.4700	-25.397%	1	2,568	-46.809%
2026-09-01	0.6600	0.6600	0.5700	0.6300	+14.545%	4	2,574	-60.317%
2026-08-31	0.5900	0.5900	0.5500	0.5500	-8.333%	7	2,572	-54.545%
2026-08-28	0.5500	0.6000	0.5500	0.6000	-3.226%	7	2,566	-58.333%
2026-08-27	0.5900	0.7000	0.5500	0.6200	-6.061%	47	2,568	-59.677%
2026-08-26	0.6500	0.7000	0.6300	0.6600	-5.714%	24	2,558	-62.121%
2026-08-25	0.7000	0.7000	0.4300	0.7000	-4.110%	12	2,560	-64.286%
2026-08-24	0.7800	0.8200	0.7300	0.7300	+1.389%	119	2,560	-65.753%
2026-08-21	0.7000	0.7700	0.7000	0.7200	-5.263%	24	2,515	-65.278%
2026-08-20	0.8000	0.8000	0.7600	0.7600	-1.299%	9	2,503	-67.105%
2026-08-19	0.7200	0.7800	0.7200	0.7700	+2.667%	55	2,501	-67.532%
2026-08-18	0.7300	0.7600	0.7300	0.7500	+7.143%	29	2,468	-66.667%
2026-08-17	0.6000	0.7100	0.6000	0.7000	+6.061%	182	2,445	-64.286%
2026-08-14	0.6000	0.7000	0.6000	0.6600	+1.538%	14	2,424	-62.121%
2026-08-13	0.7000	0.7200	0.6000	0.6500	-15.584%	165	2,412	-61.538%
2026-08-12	0.8100	0.8100	0.7500	0.7700	-9.412%	83	2,277	-67.532%
2026-08-11	0.8100	0.8500	0.8100	0.8500	+3.659%	10	2,251	-70.588%
2026-08-10	0.9400	0.9400	0.8000	0.8200	-5.747%	91	2,241	-69.512%
2026-08-07	0.8700	0.8700	0.8700	0.8700	-20.909%	5	2,193	-71.264%
2026-08-06	1.0000	1.1000	1.0000	1.1000	+10.000%	52	2,193	-77.273%
2026-08-05	1.1000	1.1000	0.6700	1.0000	-5.660%	22	2,183	-75.000%
2026-08-04	1.0800	1.1300	0.8900	1.0600	-19.697%	234	2,169	-76.415%
2026-08-03	1.4000	1.4300	1.2900	1.3200	-21.429%	161	1,978	-81.061%
2026-07-31	1.7100	1.8000	1.6800	1.6800	-17.241%	26	1,848	-85.119%
2026-07-30	2.0800	2.1000	1.9500	2.0300	-18.800%	17	1,836	-87.685%
2026-07-29	2.2500	2.5000	1.9900	2.5000	+9.170%	43	1,828	-90.000%
2026-07-28	2.3500	2.4600	2.1400	2.2900	+8.019%	91	1,799	-89.083%
2026-07-27	2.1000	2.2300	2.0600	2.1200	-3.636%	20	1,768	-88.208%
2026-07-24	2.2500	2.2500	2.0000	2.2000	+7.317%	27	1,757	-88.636%
2026-07-23	1.9500	2.3000	1.9500	2.0500	+19.883%	26	1,758	-87.805%
2026-07-22	1.6300	1.7100	1.6300	1.7100	+4.268%	24	1,756	-85.380%
2026-07-21	1.6900	1.7500	1.5600	1.6400	-18.000%	58	1,756	-84.756%
2026-07-20	1.9000	2.0000	1.7400	2.0000	-11.894%	47	1,706	-87.500%
2026-07-17	2.3000	2.3000	1.9500	2.2700	+24.044%	10	1,676	-88.987%
2026-07-16	1.7600	1.8300	1.7200	1.8300	+7.018%	25	1,674	-86.339%
2026-07-15	1.5400	1.7100	1.5200	1.7100	-1.724%	47	1,660	-85.380%
2026-07-13	1.7000	1.7900	1.5800	1.7400	+6.098%	46	1,639	-85.632%
2026-07-09	1.6000	1.7000	1.6000	1.6400	-8.889%	32	1,649	-84.756%
2026-07-08	2.1400	2.2000	1.8000	1.8000	-16.279%	48	1,619	-86.111%
2026-07-07	1.9000	2.1500	1.9000	2.1500	+34.375%	42	1,642	-88.372%
2026-07-06	1.7000	1.7400	1.6000	1.6000	-29.825%	16	1,614	-84.375%
2026-07-02	1.7800	2.2800	1.7800	2.2800	+30.286%	15	1,584	-89.035%
2026-07-01	1.7000	1.8200	1.7000	1.7500	+6.061%	27	1,584	-85.714%
2026-06-30	1.7600	1.8000	1.6000	1.6500	-14.948%	71	1,573	-84.848%
2026-06-29	2.5000	2.5000	1.9400	1.9400	-15.652%	26	1,512	-87.113%
2026-06-26	2.5000	2.5400	2.2800	2.3000	+3.139%	7	1,513	-89.130%
2026-06-25	2.5000	2.5000	2.2300	2.2300	-13.230%	2	1,510	-88.789%
2026-06-24	2.5000	2.6000	2.5000	2.5700	+11.739%	17	1,510	-90.272%
2026-06-23	2.3000	2.5000	2.3000	2.3000	+21.053%	18	1,507	-89.130%
2026-06-22	1.6600	1.9900	1.6600	1.9000	+5.556%	38	1,505	-86.842%
2026-06-18	1.9900	1.9900	1.7700	1.8000	-20.354%	46	1,458	-86.111%
2026-06-17	2.0900	2.2600	2.0900	2.2600	+17.098%	7	1,458	-88.938%
2026-06-16	1.6400	1.9300	1.6400	1.9300	+16.970%	264	1,458	-87.047%
2026-06-15	1.7000	1.7100	1.6200	1.6500	-17.500%	142	1,173	-84.848%
2026-06-12	2.0000	2.0000	2.0000	2.0000	-18.367%	1	1,173	-87.500%
2026-06-11	2.7300	3.0800	2.4500	2.4500	-30.000%	25	1,173	-89.796%
2026-06-09	2.2000	3.5000	2.2000	3.5000	+44.033%	6	1,153	-92.857%
2026-06-08	2.3400	2.4500	2.3000	2.4300	-11.957%	67	1,147	-89.712%
2026-06-05	2.1000	2.7900	2.1000	2.7600	+45.263%	104	1,095	-90.942%
2026-06-04	1.9500	1.9500	1.9000	1.9000	-1.042%	5	1,071	-86.842%
2026-06-03	1.9500	2.0500	1.8900	1.9200	+14.970%	17	1,070	-86.979%
2026-06-02	2.0000	2.0000	1.6700	1.6700	-16.500%	3	1,053	-85.030%
2026-06-01	1.8900	2.0000	1.4800	2.0000	0.000%	39	1,050	-87.500%
2026-05-29	2.0000	2.0700	2.0000	2.0000	-7.834%	12	1,035	-87.500%
2026-05-28	2.1000	2.1700	2.0500	2.1700	-5.652%	17	1,033	-88.479%
2026-05-27	2.3000	2.3000	2.3000	2.3000	-4.167%	1	1,023	-89.130%
2026-05-26	2.2500	2.4000	2.1000	2.4000	+6.667%	157	1,023	-89.583%
2026-05-22	2.1700	2.2500	2.1700	2.2500	-13.127%	15	907	-88.889%
2026-05-21	2.7500	2.8000	2.5900	2.5900	-2.632%	42	897	-90.347%
2026-05-20	2.7500	2.8400	2.6600	2.6600	-9.215%	3	897	-90.602%
2026-05-19	3.2000	3.2000	2.9300	2.9300	+4.643%	3	864	-91.468%
2026-05-15	2.8000	3.2000	2.8000	2.8000	+1.083%	19	864	-91.071%
2026-05-14	2.7500	2.7700	2.6000	2.7700	-1.071%	14	844	-90.975%
2026-05-13	3.0500	3.0500	2.7700	2.8000	-6.667%	39	834	-91.071%
2026-05-12	3.0000	3.2000	2.7500	3.0000	+3.448%	43	834	-91.667%
2026-05-11	2.4500	2.9000	2.4500	2.9000	+1.754%	43	834	-91.379%
2026-05-08	2.9900	3.1000	2.7200	2.8500	-16.176%	147	740	-91.228%
2026-05-07	3.0000	3.4000	2.9500	3.4000	+4.294%	74	657	-92.647%
2026-05-06	3.3000	3.5000	3.1000	3.2600	-13.067%	80	591	-92.331%
2026-05-05	3.4000	3.7500	3.4000	3.7500	-6.250%	43	581	-93.333%
2026-05-04	3.5500	4.0000	3.5500	4.0000	0.000%	30	539	-93.750%
2026-05-01	3.6000	4.0300	3.6000	4.0000	+2.564%	72	480	-93.750%
2026-04-30	4.0500	4.2000	3.9000	3.9000	-3.704%	39	480	-93.590%
2026-04-29	4.4500	4.6500	4.0500	4.0500	-14.737%	4	450	-93.827%
2026-04-28	5.0000	5.0000	4.5500	4.7500	+3.261%	12	449	-94.737%
2026-04-27	4.6500	4.6500	4.4500	4.6000	+2.222%	7	441	-94.565%
2026-04-24	4.8000	4.9500	4.3000	4.5000	-14.611%	47	436	-94.444%
2026-04-23	5.2000	5.5800	4.8500	5.2700	+2.729%	84	398	-95.256%
2026-04-22	5.0000	5.1500	5.0000	5.1300	-11.552%	8	364	-95.127%
2026-04-21	5.4000	5.8000	5.1000	5.8000	+8.411%	35	325	-95.690%
2026-04-20	5.4000	5.8000	5.1000	5.3500	+0.943%	117	325	-95.327%
2026-04-17	5.6000	5.6000	5.1100	5.3000	-10.924%	17	210	-95.283%
2026-04-16	6.1000	6.1000	5.7000	5.9500	-2.459%	59	202	-95.798%
2026-04-15	6.2500	6.6000	6.0800	6.1000	-9.630%	22	146	-95.902%
2026-04-14	6.7400	7.3000	6.5000	6.7500	-17.076%	62	129	-96.296%
2026-04-13	8.2500	8.2500	8.0000	8.1400	-3.095%	9	86	-96.929%
2026-04-10	7.7800	8.4000	7.7800	8.4000	-2.326%	15	79	-97.024%
2026-04-09	7.2500	9.1000	7.2500	8.6000	-4.125%	8	77	-97.093%
2026-04-08	8.7500	9.1800	8.7500	8.9700	-27.952%	27	70	-97.213%
2026-04-07	12.9900	12.9900	12.4500	12.4500	+4.622%	3	52	-97.992%
2026-04-06	11.9800	11.9800	11.9000	11.9000	-9.506%	21	50	-97.899%
2026-04-02	14.7500	15.1500	13.0000	13.1500	+6.911%	18	16	-98.099%
2026-04-01	13.0000	13.1000	12.0700	12.3000	-21.406%	13	0	-97.967%
2026-03-31	15.7000	15.7000	14.1000	15.6500	0.000%	6	0	-98.403%