Dark

SQQQ20270115C15
SQQQ Jan 15 2027 15.00 Call (SQQQ270115C00015000)
option OPRA

EOD

May 14, 2025

10.15+4.103%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	9.89	10.15	9.89	10.15	+4.103%	4	403	0.000%
2025-05-13	10.45	10.50	9.72	9.75	-15.217%	56	405	+4.103%
2025-05-12	11.90	11.95	11.50	11.50	-22.139%	12	370	-11.739%
2025-05-09	13.70	14.77	13.70	14.77	+5.651%	206	367	-31.280%
2025-05-08	14.45	14.45	13.80	13.98	-16.287%	105	410	-27.396%
2025-05-07	15.72	16.70	15.70	16.70	+7.742%	18	305	-39.222%
2025-05-06	15.55	15.90	15.00	15.50	+7.266%	195	298	-34.516%
2025-05-05	15.00	15.00	14.00	14.45	+1.404%	5	302	-29.758%
2025-05-02	14.80	15.00	13.90	14.25	-2.397%	450	301	-28.772%
2025-05-01	15.30	15.70	14.40	14.60	-14.370%	14	95	-30.479%
2025-04-29	17.05	17.05	17.05	17.05	-1.445%	1	93	-40.469%
2025-04-28	17.50	17.50	17.30	17.30	+0.757%	3	92	-41.329%
2025-04-25	18.60	18.60	16.50	17.17	-6.988%	52	92	-40.885%
2025-04-24	19.00	19.00	18.00	18.46	-11.250%	9	83	-45.016%
2025-04-23	20.00	20.80	19.60	20.80	-13.836%	12	81	-51.202%
2025-04-22	24.60	24.60	22.80	24.14	-13.040%	13	85	-57.954%
2025-04-21	25.05	27.85	25.05	27.76	+19.142%	12	88	-63.437%
2025-04-17	23.70	23.70	23.30	23.30	-2.917%	5	86	-56.438%
2025-04-16	22.00	24.00	22.00	24.00	+15.942%	3	86	-57.708%
2025-04-15	19.50	20.70	19.50	20.70	+2.985%	2	87	-50.966%
2025-04-14	19.60	20.10	19.60	20.10	-6.512%	3	86	-49.502%
2025-04-11	23.00	23.00	21.50	21.50	0.000%	6	85	-52.791%
2025-04-10	21.40	21.50	21.40	21.50	+7.500%	10	84	-52.791%
2025-04-09	22.00	22.50	20.00	20.00	-30.676%	18	84	-49.250%
2025-04-08	30.00	30.38	28.85	28.85	-24.079%	3	72	-64.818%
2025-04-07	41.89	42.50	28.75	38.00	+6.353%	122	72	-73.289%
2025-04-04	32.53	35.73	32.25	35.73	+29.269%	134	133	-71.592%
2025-04-03	25.75	27.64	25.75	27.64	+23.393%	45	184	-63.278%
2025-04-02	23.10	23.10	22.40	22.40	-5.485%	42	186	-54.688%
2025-04-01	25.25	25.25	23.70	23.70	-11.402%	11	186	-57.173%
2025-03-31	26.00	26.75	26.00	26.75	+17.325%	90	175	-62.056%
2025-03-28	21.55	22.80	21.55	22.80	+9.615%	130	265	-55.482%
2025-03-27	20.80	20.80	20.80	20.80	+6.122%	5	293	-51.202%
2025-03-26	18.50	19.60	18.50	19.60	+5.946%	217	298	-48.214%
2025-03-25	19.00	19.00	18.50	18.50	-4.393%	71	131	-45.135%
2025-03-24	19.68	19.68	19.00	19.35	-5.977%	44	285	-47.545%
2025-03-20	21.62	21.62	20.58	20.58	-7.506%	19	244	-50.680%
2025-03-19	22.00	22.25	22.00	22.25	+8.537%	12	227	-54.382%
2025-03-17	21.75	21.75	20.50	20.50	-10.675%	11	224	-50.488%
2025-03-14	22.40	22.95	22.40	22.95	-1.078%	42	214	-55.773%
2025-03-13	23.20	23.20	23.20	23.20	+3.571%	20	184	-56.250%
2025-03-12	21.75	22.40	21.60	22.40	-3.240%	21	184	-54.688%
2025-03-11	23.15	23.15	23.15	23.15	+3.579%	1	174	-56.156%
2025-03-10	22.65	22.65	22.35	22.35	+4.831%	2	174	-54.586%
2025-03-07	21.30	21.32	19.55	21.32	+11.157%	52	173	-52.392%
2025-03-06	19.10	20.45	19.10	19.18	+7.451%	22	181	-47.080%
2025-03-05	18.90	18.90	17.85	17.85	-0.833%	27	168	-43.137%
2025-03-04	19.20	20.19	18.00	18.00	-5.759%	17	148	-43.611%
2025-03-03	16.50	19.10	16.00	19.10	+10.086%	49	140	-46.859%
2025-02-27	16.20	17.35	16.20	17.35	+8.438%	7	185	-41.499%
2025-02-26	16.00	16.00	16.00	16.00	+6.454%	5	183	-36.563%
2025-02-25	14.66	15.03	14.66	15.03	+2.945%	21	182	-32.468%
2025-02-24	13.30	14.60	13.30	14.60	+8.550%	5	182	-30.479%
2025-02-21	12.63	13.45	12.63	13.45	+7.600%	18	177	-24.535%
2025-02-20	12.50	12.50	12.50	12.50	0.000%	1	172	-18.800%
2025-02-18	12.00	12.50	12.00	12.50	0.000%	6	172	-18.800%
2025-02-14	12.50	12.50	12.50	12.50	0.000%	2	177	-18.800%
2025-02-13	12.50	12.50	12.50	12.50	-11.285%	5	182	-18.800%
2025-02-07	14.09	14.09	14.09	14.09	+3.223%	10	182	-27.963%
2025-02-06	13.65	13.65	13.65	13.65	-4.211%	10	187	-25.641%
2025-02-05	14.25	14.25	14.25	14.25	-5.000%	10	177	-28.772%
2025-02-03	15.00	15.00	15.00	15.00	+7.143%	10	177	-32.333%
2025-01-31	14.00	14.00	14.00	14.00	-6.667%	20	177	-27.500%
2025-01-30	15.00	15.00	15.00	15.00	+20.000%	1	177	-32.333%
2025-01-24	12.50	12.50	12.50	12.50	-6.716%	34	177	-18.800%
2025-01-23	13.40	13.40	13.40	13.40	+3.077%	1	160	-24.254%
2025-01-22	13.00	13.00	13.00	13.00	-7.143%	2	159	-21.923%
2025-01-21	14.50	14.50	14.00	14.00	-2.098%	51	158	-27.500%
2025-01-17	14.30	14.30	14.30	14.30	-7.742%	10	103	-29.021%
2025-01-16	15.15	15.50	15.15	15.50	-1.899%	17	103	-34.516%
2025-01-15	15.80	15.80	15.80	15.80	-12.707%	2	88	-35.759%
2025-01-13	18.10	18.10	18.10	18.10	+6.158%	2	86	-43.923%
2025-01-10	16.50	17.50	16.50	17.05	+7.911%	16	84	-40.469%
2025-01-08	15.80	16.00	15.50	15.80	+1.935%	91	12	-35.759%
2025-01-07	14.00	15.50	14.00	15.50	+15.672%	2	12	-34.516%
2025-01-06	13.70	13.70	13.40	13.40	-13.548%	2	11	-24.254%
2025-01-03	15.70	15.70	15.50	15.50	-11.429%	12	11	-34.516%
2025-01-02	15.80	17.50	15.80	17.50	+7.362%	2	6	-42.000%
2024-12-31	16.30	16.30	16.30	16.30	+1.875%	1	4	-37.730%
2024-12-30	16.15	16.15	16.00	16.00	+6.667%	2	4	-36.563%
2024-12-27	15.00	15.00	15.00	15.00	-6.250%	2	4	-32.333%
2024-12-19	16.00	16.00	16.00	16.00	+10.421%	1	4	-36.563%
2024-12-18	14.49	14.49	14.49	14.49	+4.621%	1	3	-29.952%
2024-12-17	13.85	13.85	13.85	13.85	-6.734%	1	2	-26.715%
2024-12-13	14.85	14.85	14.85	14.85	+828.125%	2	1	-31.650%
2024-11-06	1.65	1.65	1.42	1.60	-10.112%	49	204	+534.375%
2024-11-05	1.85	1.85	1.70	1.78	+1.714%	7	229	+470.225%
2024-11-01	1.75	1.75	1.75	1.75	-7.895%	2	227	+480.000%
2024-10-31	1.90	1.90	1.90	1.90	+18.012%	1	226	+434.211%
2024-10-29	1.71	1.71	1.61	1.61	-10.556%	2	227	+530.435%
2024-10-28	1.80	1.80	1.80	1.80	+1.695%	1	225	+463.889%
2024-10-25	1.60	1.80	1.60	1.77	-1.667%	6	224	+473.446%
2024-10-23	1.73	1.80	1.71	1.80	+8.434%	8	222	+463.889%
2024-10-22	1.70	1.70	1.66	1.66	-1.775%	2	216	+511.446%
2024-10-21	1.70	1.74	1.67	1.69	-0.588%	4	214	+500.592%
2024-10-18	1.65	1.72	1.63	1.70	+3.030%	30	212	+497.059%
2024-10-17	1.70	1.70	1.60	1.65	-2.941%	5	198	+515.152%
2024-10-16	1.70	1.90	1.70	1.70	+4.938%	165	197	+497.059%
2024-10-15	1.77	1.92	1.59	1.62	-5.263%	556	228	+526.543%
2024-10-14	1.70	1.71	1.70	1.71	+0.588%	4	33	+493.567%
2024-10-11	1.83	1.83	1.70	1.70	0.000%	12	29	+497.059%
2024-10-10	1.76	1.78	1.70	1.70	0.000%	4	26	+497.059%
2024-10-09	1.75	1.75	1.70	1.70	-5.556%	2	22	+497.059%
2024-09-26	1.74	1.90	1.74	1.80	-2.703%	18	20	+463.889%
2024-09-25	1.56	1.85	1.56	1.85	+23.333%	3	4	+448.649%
2024-09-24	1.50	1.50	1.50	1.50	0.000%	1	1	+576.667%