Dark

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

Inactive

Nov 19, 2025

4.60+1.099%(+0.05)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-19	4.2500	5.0000	4.2500	4.6000	+1.099%	84	4,369	0.000%
2025-11-18	4.6300	5.0000	4.3500	4.5500	+3.645%	258	4,402	+1.099%
2025-11-17	4.3000	4.5000	4.0800	4.3900	+2.093%	202	4,581	+4.784%
2025-11-14	4.4000	4.7500	4.0000	4.3000	+0.703%	467	4,709	+6.977%
2025-11-13	3.8000	4.3500	3.7000	4.2700	+15.405%	54	4,407	+7.728%
2025-11-12	3.5200	3.8000	3.5200	3.7000	+1.370%	21	4,427	+24.324%
2025-11-11	3.8500	3.8500	3.4300	3.6500	-1.351%	34	4,438	+26.027%
2025-11-10	3.2500	4.0500	3.2500	3.7000	-5.128%	73	4,446	+24.324%
2025-11-07	4.1500	4.6000	3.8700	3.9000	-3.704%	417	4,442	+17.949%
2025-11-06	3.7000	4.1000	3.7000	4.0500	+12.500%	158	4,217	+13.580%
2025-11-05	3.7500	3.8000	3.5000	3.6000	-4.000%	66	4,190	+27.778%
2025-11-04	3.5500	3.9500	3.5000	3.7500	+17.188%	231	4,206	+22.667%
2025-11-03	3.3000	3.4500	3.2000	3.2000	-6.977%	17	4,156	+43.750%
2025-10-31	3.2500	3.5000	3.2500	3.4400	+0.292%	35	4,156	+33.721%
2025-10-30	3.4000	3.4500	3.2500	3.4300	+1.479%	77	4,138	+34.111%
2025-10-29	3.4000	3.4000	3.2600	3.3800	+2.424%	135	4,086	+36.095%
2025-10-28	3.4000	3.5500	3.0000	3.3000	-4.348%	87	3,980	+39.394%
2025-10-27	3.5000	3.7500	3.4000	3.4500	-12.658%	64	3,894	+33.333%
2025-10-24	3.9500	4.1500	3.5200	3.9500	-5.952%	196	3,894	+16.456%
2025-10-23	4.2000	4.4000	4.1500	4.2000	-4.545%	13	3,814	+9.524%
2025-10-22	4.1800	4.4500	4.1000	4.4000	+9.181%	34	3,801	+4.545%
2025-10-21	4.5000	4.5500	4.0300	4.0300	-0.494%	95	3,813	+14.144%
2025-10-20	4.4000	4.5500	4.0000	4.0500	-10.989%	324	3,756	+13.580%
2025-10-17	4.9500	5.1500	4.3000	4.5500	-5.208%	237	3,652	+1.099%
2025-10-16	4.8000	5.0000	4.3000	4.8000	+3.226%	501	3,638	-4.167%
2025-10-15	4.5500	4.8000	4.2000	4.6500	-2.105%	52	3,256	-1.075%
2025-10-14	4.5000	4.9500	4.5000	4.7500	+5.556%	193	3,228	-3.158%
2025-10-13	4.4500	4.9000	4.0200	4.5000	-10.359%	81	3,215	+2.222%
2025-10-10	4.4000	5.2500	4.1900	5.0200	+16.744%	830	3,201	-8.367%
2025-10-09	4.2700	4.4000	4.0900	4.3000	-1.149%	220	3,381	+6.977%
2025-10-08	4.5000	4.5000	4.3000	4.3500	+0.694%	47	3,210	+5.747%
2025-10-07	4.4000	4.5500	4.3100	4.3200	+1.647%	103	3,130	+6.481%
2025-10-06	4.4500	4.4500	4.2000	4.2500	-3.409%	159	3,130	+8.235%
2025-10-03	4.3300	4.5500	4.2200	4.4000	0.000%	287	2,983	+4.545%
2025-10-02	4.2000	5.5000	4.1000	4.4000	-1.124%	148	2,910	+4.545%
2025-10-01	4.6500	4.6500	4.3500	4.4500	-4.301%	332	2,890	+3.371%
2025-09-30	4.6100	4.6500	4.4500	4.6500	+4.260%	15	2,816	-1.075%
2025-09-29	4.5200	4.6500	4.3000	4.4600	-3.043%	321	2,813	+3.139%
2025-09-26	4.8000	5.0500	4.6000	4.6000	-6.314%	17	2,738	0.000%
2025-09-25	4.9000	5.3100	4.6000	4.9100	+3.368%	143	2,730	-6.314%
2025-09-24	4.9000	4.9000	4.4800	4.7500	+5.556%	20	2,706	-3.158%
2025-09-23	4.4500	4.6800	4.2500	4.5000	+5.882%	49	2,693	+2.222%
2025-09-22	4.5200	4.7500	4.2500	4.2500	-7.609%	67	2,683	+8.235%
2025-09-19	4.9500	4.9500	4.3900	4.6000	-1.075%	176	2,706	0.000%
2025-09-18	4.8500	4.9900	4.5000	4.6500	-3.125%	211	2,690	-1.075%
2025-09-17	5.3000	5.3000	4.5000	4.8000	-1.031%	68	2,552	-4.167%
2025-09-16	4.5800	5.1000	4.5800	4.8500	0.000%	125	2,605	-5.155%
2025-09-15	4.8000	5.0000	4.8000	4.8500	+0.207%	38	2,613	-5.155%
2025-09-12	4.8000	5.0000	4.8000	4.8400	-5.284%	290	2,599	-4.959%
2025-09-11	5.0000	5.1100	4.9100	5.1100	-1.731%	37	2,351	-9.980%
2025-09-10	5.0000	5.2500	5.0000	5.2000	+1.563%	133	2,317	-11.538%
2025-09-09	5.2500	5.5500	5.1000	5.1200	-0.583%	35	2,306	-10.156%
2025-09-08	5.4000	6.0200	5.0100	5.1500	-6.364%	192	2,273	-10.680%
2025-09-05	5.3500	5.7000	5.2300	5.5000	0.000%	94	2,401	-16.364%
2025-09-04	6.0000	6.0000	5.5000	5.5000	-5.983%	73	2,311	-16.364%
2025-09-03	5.8800	6.5000	5.8000	5.8500	-6.400%	80	2,246	-21.368%
2025-09-02	6.2500	6.2500	5.8500	6.2500	+9.649%	36	2,187	-26.400%
2025-08-29	5.4500	5.8000	5.3900	5.7000	+7.547%	110	2,123	-19.298%
2025-08-28	5.3000	5.8000	5.3000	5.3000	-1.852%	24	2,123	-13.208%
2025-08-27	5.7000	5.7000	5.4000	5.4000	-2.527%	74	2,101	-14.815%
2025-08-25	5.8500	5.8500	5.5400	5.5400	-1.071%	102	2,058	-16.968%
2025-08-22	5.3800	5.6000	5.3800	5.6000	-12.500%	18	1,956	-17.857%
2025-08-21	6.2000	6.4000	6.0000	6.4000	+5.785%	13	1,961	-28.125%
2025-08-20	6.2000	6.2800	6.0500	6.0500	+6.140%	13	1,954	-23.967%
2025-08-19	5.6600	5.7000	5.4000	5.7000	+9.615%	63	1,952	-19.298%
2025-08-18	5.6000	5.6000	5.2000	5.2000	-2.804%	35	1,894	-11.538%
2025-08-15	5.3300	5.3500	5.2500	5.3500	-9.014%	18	1,923	-14.019%
2025-08-14	5.8800	5.8800	5.8800	5.8800	+7.890%	1	1,908	-21.769%
2025-08-13	4.9100	5.4500	4.9100	5.4500	-0.909%	78	1,909	-15.596%
2025-08-12	5.3900	5.5000	5.2600	5.5000	-4.348%	16	1,832	-16.364%
2025-08-11	5.5500	5.7500	5.3500	5.7500	+5.505%	19	1,816	-20.000%
2025-08-08	6.3000	6.3000	5.3700	5.4500	-6.034%	22	1,798	-15.596%
2025-08-07	5.4300	6.3500	5.4300	5.8000	-2.521%	37	1,776	-20.690%
2025-08-06	6.1800	6.1900	5.9500	5.9500	-5.556%	11	1,750	-22.689%
2025-08-04	6.5000	6.5000	6.3000	6.3000	-8.029%	2	1,739	-26.984%
2025-08-01	7.6800	7.6800	6.6000	6.8500	+12.295%	14	1,737	-32.847%
2025-07-31	6.6000	6.6000	5.7000	6.1000	-9.091%	28	1,737	-24.590%
2025-07-30	6.0600	6.7100	6.0600	6.7100	+11.833%	15	1,710	-31.446%
2025-07-28	6.7200	6.7200	6.0000	6.0000	0.000%	14	1,695	-23.333%
2025-07-25	6.6300	6.6300	6.0000	6.0000	-4.000%	55	1,681	-23.333%
2025-07-24	6.2500	6.2500	5.5800	6.2500	-3.101%	110	1,629	-26.400%
2025-07-23	7.2300	7.6000	6.4400	6.4500	-1.527%	176	1,530	-28.682%
2025-07-22	6.2600	6.9000	6.1000	6.5500	+1.550%	77	1,355	-29.771%
2025-07-21	6.6700	6.7000	6.0700	6.4500	-2.568%	323	1,299	-28.682%
2025-07-18	6.7200	7.2500	6.4600	6.6200	+1.846%	325	990	-30.514%
2025-07-17	7.0000	7.0000	6.5000	6.5000	-8.451%	66	678	-29.231%
2025-07-16	7.1000	7.1000	7.1000	7.1000	+5.185%	1	612	-35.211%
2025-07-15	6.7500	7.2000	6.7500	6.7500	+0.746%	14	611	-31.852%
2025-07-14	7.0000	7.0000	6.7000	6.7000	-2.899%	7	598	-31.343%
2025-07-11	7.2700	8.1500	6.9000	6.9000	-10.390%	34	593	-33.333%
2025-07-10	8.1200	8.1200	7.7000	7.7000	+9.220%	22	559	-40.260%
2025-07-09	8.8000	8.8000	6.8500	7.0500	-11.765%	157	537	-34.752%
2025-07-08	7.9900	7.9900	7.9900	7.9900	+10.207%	10	516	-42.428%
2025-07-03	6.9000	7.3000	6.5000	7.2500	-5.844%	7	506	-36.552%
2025-07-02	7.7000	7.7000	7.7000	7.7000	-3.750%	1	506	-40.260%
2025-06-30	7.9600	8.0000	7.9600	8.0000	+1.911%	11	506	-42.500%
2025-06-26	7.9800	7.9800	7.7000	7.8500	-5.988%	14	506	-41.401%
2025-06-25	8.7700	8.7700	8.3500	8.3500	+7.051%	13	508	-44.910%
2025-06-24	8.8900	8.8900	7.8000	7.8000	-17.895%	23	498	-41.026%
2025-06-23	9.5000	9.5000	9.5000	9.5000	-7.767%	4	487	-51.579%
2025-06-20	9.0500	10.3000	9.0500	10.3000	+18.391%	8	483	-55.340%
2025-06-16	8.7000	8.7000	8.7000	8.7000	-8.228%	1	481	-47.126%
2025-06-13	9.4800	9.4800	9.4800	9.4800	+3.720%	2	480	-51.477%
2025-06-12	9.1400	9.1400	9.1400	9.1400	+7.529%	5	480	-49.672%
2025-06-10	8.5000	8.5000	8.5000	8.5000	-5.556%	1	477	-45.882%
2025-06-06	9.7500	9.7500	9.0000	9.0000	+5.263%	4	476	-48.889%
2025-06-05	8.5500	8.5500	8.5500	8.5500	-5.000%	1	477	-46.199%
2025-06-04	8.8500	9.0000	8.8500	9.0000	-6.250%	4	476	-48.889%
2025-06-02	11.0000	11.0000	9.5000	9.6000	-12.727%	5	474	-52.083%
2025-05-30	9.7400	11.0000	9.7400	11.0000	-0.181%	52	470	-58.182%
2025-05-28	11.0200	11.0200	11.0200	11.0200	-3.755%	2	468	-58.258%
2025-05-23	11.4400	11.4500	11.4400	11.4500	+9.885%	120	410	-59.825%
2025-05-22	10.4500	10.4500	10.4200	10.4200	+8.542%	7	410	-55.854%
2025-05-19	9.0000	9.9000	9.0000	9.6000	-5.419%	25	403	-52.083%
2025-05-14	9.8900	10.1500	9.8900	10.1500	+4.103%	4	403	-54.680%
2025-05-13	10.4500	10.5000	9.7200	9.7500	-15.217%	56	405	-52.821%
2025-05-12	11.9000	11.9500	11.5000	11.5000	-22.139%	12	370	-60.000%
2025-05-09	13.7000	14.7700	13.7000	14.7700	+5.651%	206	367	-68.856%
2025-05-08	14.4500	14.4500	13.8000	13.9800	-16.287%	105	410	-67.096%
2025-05-07	15.7200	16.7000	15.7000	16.7000	+7.742%	18	305	-72.455%
2025-05-06	15.5500	15.9000	15.0000	15.5000	+7.266%	195	298	-70.323%
2025-05-05	15.0000	15.0000	14.0000	14.4500	+1.404%	5	302	-68.166%
2025-05-02	14.8000	15.0000	13.9000	14.2500	-2.397%	450	301	-67.719%
2025-05-01	15.3000	15.7000	14.4000	14.6000	-14.370%	14	95	-68.493%
2025-04-29	17.0500	17.0500	17.0500	17.0500	-1.445%	1	93	-73.021%
2025-04-28	17.5000	17.5000	17.3000	17.3000	+0.757%	3	92	-73.410%
2025-04-25	18.6000	18.6000	16.5000	17.1700	-6.988%	52	92	-73.209%
2025-04-24	19.0000	19.0000	18.0000	18.4600	-11.250%	9	83	-75.081%
2025-04-23	20.0000	20.8000	19.6000	20.8000	-13.836%	12	81	-77.885%
2025-04-22	24.6000	24.6000	22.8000	24.1400	-13.040%	13	85	-80.944%
2025-04-21	25.0500	27.8500	25.0500	27.7600	+19.142%	12	88	-83.429%
2025-04-17	23.7000	23.7000	23.3000	23.3000	-2.917%	5	86	-80.258%
2025-04-16	22.0000	24.0000	22.0000	24.0000	+15.942%	3	86	-80.833%
2025-04-15	19.5000	20.7000	19.5000	20.7000	+2.985%	2	87	-77.778%
2025-04-14	19.6000	20.1000	19.6000	20.1000	-6.512%	3	86	-77.114%
2025-04-11	23.0000	23.0000	21.5000	21.5000	0.000%	6	85	-78.605%
2025-04-10	21.4000	21.5000	21.4000	21.5000	+7.500%	10	84	-78.605%
2025-04-09	22.0000	22.5000	20.0000	20.0000	-30.676%	18	84	-77.000%
2025-04-08	30.0000	30.3800	28.8500	28.8500	-24.079%	3	72	-84.055%
2025-04-07	41.8900	42.5000	28.7500	38.0000	+6.353%	122	72	-87.895%
2025-04-04	32.5300	35.7300	32.2500	35.7300	+29.269%	134	133	-87.126%
2025-04-03	25.7500	27.6400	25.7500	27.6400	+23.393%	45	184	-83.357%
2025-04-02	23.1000	23.1000	22.4000	22.4000	-5.485%	42	186	-79.464%
2025-04-01	25.2500	25.2500	23.7000	23.7000	-11.402%	11	186	-80.591%
2025-03-31	26.0000	26.7500	26.0000	26.7500	+17.325%	90	175	-82.804%
2025-03-28	21.5500	22.8000	21.5500	22.8000	+9.615%	130	265	-79.825%
2025-03-27	20.8000	20.8000	20.8000	20.8000	+6.122%	5	293	-77.885%
2025-03-26	18.5000	19.6000	18.5000	19.6000	+5.946%	217	298	-76.531%
2025-03-25	19.0000	19.0000	18.5000	18.5000	-4.393%	71	131	-75.135%
2025-03-24	19.6800	19.6800	19.0000	19.3500	-5.977%	44	285	-76.227%
2025-03-20	21.6200	21.6200	20.5800	20.5800	-7.506%	19	244	-77.648%
2025-03-19	22.0000	22.2500	22.0000	22.2500	+8.537%	12	227	-79.326%
2025-03-17	21.7500	21.7500	20.5000	20.5000	-10.675%	11	224	-77.561%
2025-03-14	22.4000	22.9500	22.4000	22.9500	-1.078%	42	214	-79.956%
2025-03-13	23.2000	23.2000	23.2000	23.2000	+3.571%	20	184	-80.172%
2025-03-12	21.7500	22.4000	21.6000	22.4000	-3.240%	21	184	-79.464%
2025-03-11	23.1500	23.1500	23.1500	23.1500	+3.579%	1	174	-80.130%
2025-03-10	22.6500	22.6500	22.3500	22.3500	+4.831%	2	174	-79.418%
2025-03-07	21.3000	21.3200	19.5500	21.3200	+11.157%	52	173	-78.424%
2025-03-06	19.1000	20.4500	19.1000	19.1800	+7.451%	22	181	-76.017%
2025-03-05	18.9000	18.9000	17.8500	17.8500	-0.833%	27	168	-74.230%
2025-03-04	19.2000	20.1900	18.0000	18.0000	-5.759%	17	148	-74.444%
2025-03-03	16.5000	19.1000	16.0000	19.1000	+10.086%	49	140	-75.916%
2025-02-27	16.2000	17.3500	16.2000	17.3500	+8.438%	7	185	-73.487%
2025-02-26	16.0000	16.0000	16.0000	16.0000	+6.454%	5	183	-71.250%
2025-02-25	14.6600	15.0300	14.6600	15.0300	+2.945%	21	182	-69.395%
2025-02-24	13.3000	14.6000	13.3000	14.6000	+8.550%	5	182	-68.493%
2025-02-21	12.6300	13.4500	12.6300	13.4500	+7.600%	18	177	-65.799%
2025-02-20	12.5000	12.5000	12.5000	12.5000	0.000%	1	172	-63.200%
2025-02-18	12.0000	12.5000	12.0000	12.5000	0.000%	6	172	-63.200%
2025-02-14	12.5000	12.5000	12.5000	12.5000	0.000%	2	177	-63.200%
2025-02-13	12.5000	12.5000	12.5000	12.5000	-11.285%	5	182	-63.200%
2025-02-07	14.0900	14.0900	14.0900	14.0900	+3.223%	10	182	-67.353%
2025-02-06	13.6500	13.6500	13.6500	13.6500	-4.211%	10	187	-66.300%
2025-02-05	14.2500	14.2500	14.2500	14.2500	-5.000%	10	177	-67.719%
2025-02-03	15.0000	15.0000	15.0000	15.0000	+7.143%	10	177	-69.333%
2025-01-31	14.0000	14.0000	14.0000	14.0000	-6.667%	20	177	-67.143%
2025-01-30	15.0000	15.0000	15.0000	15.0000	+20.000%	1	177	-69.333%
2025-01-24	12.5000	12.5000	12.5000	12.5000	-6.716%	34	177	-63.200%
2025-01-23	13.4000	13.4000	13.4000	13.4000	+3.077%	1	160	-65.672%
2025-01-22	13.0000	13.0000	13.0000	13.0000	-7.143%	2	159	-64.615%
2025-01-21	14.5000	14.5000	14.0000	14.0000	-2.098%	51	158	-67.143%
2025-01-17	14.3000	14.3000	14.3000	14.3000	-7.742%	10	103	-67.832%
2025-01-16	15.1500	15.5000	15.1500	15.5000	-1.899%	17	103	-70.323%
2025-01-15	15.8000	15.8000	15.8000	15.8000	-12.707%	2	88	-70.886%
2025-01-13	18.1000	18.1000	18.1000	18.1000	+6.158%	2	86	-74.586%
2025-01-10	16.5000	17.5000	16.5000	17.0500	+7.911%	16	84	-73.021%
2025-01-08	15.8000	16.0000	15.5000	15.8000	+1.935%	91	12	-70.886%
2025-01-07	14.0000	15.5000	14.0000	15.5000	+15.672%	2	12	-70.323%
2025-01-06	13.7000	13.7000	13.4000	13.4000	-13.548%	2	11	-65.672%
2025-01-03	15.7000	15.7000	15.5000	15.5000	-11.429%	12	11	-70.323%
2025-01-02	15.8000	17.5000	15.8000	17.5000	+7.362%	2	6	-73.714%
2024-12-31	16.3000	16.3000	16.3000	16.3000	+1.875%	1	4	-71.779%
2024-12-30	16.1500	16.1500	16.0000	16.0000	+6.667%	2	4	-71.250%
2024-12-27	15.0000	15.0000	15.0000	15.0000	-6.250%	2	4	-69.333%
2024-12-19	16.0000	16.0000	16.0000	16.0000	+10.421%	1	4	-71.250%
2024-12-18	14.4900	14.4900	14.4900	14.4900	+4.621%	1	3	-68.254%
2024-12-17	13.8500	13.8500	13.8500	13.8500	-6.734%	1	2	-66.787%
2024-12-13	14.8500	14.8500	14.8500	14.8500	+828.125%	2	1	-69.024%
2024-11-06	1.6500	1.6500	1.4200	1.6000	-10.112%	49	204	+187.500%
2024-11-05	1.8500	1.8500	1.7000	1.7800	+1.714%	7	229	+158.427%
2024-11-01	1.7500	1.7500	1.7500	1.7500	-7.895%	2	227	+162.857%
2024-10-31	1.9000	1.9000	1.9000	1.9000	+18.012%	1	226	+142.105%
2024-10-29	1.7100	1.7100	1.6100	1.6100	-10.556%	2	227	+185.714%
2024-10-28	1.8000	1.8000	1.8000	1.8000	+1.695%	1	225	+155.556%
2024-10-25	1.6000	1.8000	1.6000	1.7700	-1.667%	6	224	+159.887%
2024-10-23	1.7300	1.8000	1.7100	1.8000	+8.434%	8	222	+155.556%
2024-10-22	1.7000	1.7000	1.6600	1.6600	-1.775%	2	216	+177.108%
2024-10-21	1.7000	1.7400	1.6700	1.6900	-0.588%	4	214	+172.189%
2024-10-18	1.6500	1.7200	1.6300	1.7000	+3.030%	30	212	+170.588%
2024-10-17	1.7000	1.7000	1.6000	1.6500	-2.941%	5	198	+178.788%
2024-10-16	1.7000	1.9000	1.7000	1.7000	+4.938%	165	197	+170.588%
2024-10-15	1.7700	1.9200	1.5900	1.6200	-5.263%	556	228	+183.951%
2024-10-14	1.7000	1.7100	1.7000	1.7100	+0.588%	4	33	+169.006%
2024-10-11	1.8300	1.8300	1.7000	1.7000	0.000%	12	29	+170.588%
2024-10-10	1.7600	1.7800	1.7000	1.7000	0.000%	4	26	+170.588%
2024-10-09	1.7500	1.7500	1.7000	1.7000	-5.556%	2	22	+170.588%
2024-09-26	1.7400	1.9000	1.7400	1.8000	-2.703%	18	20	+155.556%
2024-09-25	1.5600	1.8500	1.5600	1.8500	+23.333%	3	4	+148.649%
2024-09-24	1.5000	1.5000	1.5000	1.5000	0.000%	1	1	+206.667%