Dark

SQQQ20270115C16
SQQQ Jan 15 2027 16.00 Call (SQQQ270115C00016000)
option OPRA

Inactive

Nov 19, 2025

4.50-2.174%(-0.10)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-19	2.7900	4.5300	2.7900	4.5000	-2.174%	85	508	0.000%
2025-11-18	4.5000	4.7000	4.0000	4.6000	+8.235%	81	565	-2.174%
2025-11-17	4.3500	4.3500	4.2500	4.2500	-1.163%	5	545	+5.882%
2025-11-14	4.1500	4.4700	4.1500	4.3000	+8.861%	38	542	+4.651%
2025-11-13	3.7000	3.9500	3.7000	3.9500	+11.268%	25	510	+13.924%
2025-11-12	3.5500	3.5500	3.5500	3.5500	+1.429%	1	528	+26.761%
2025-11-11	3.5000	3.5000	3.5000	3.5000	0.000%	1	528	+28.571%
2025-11-10	3.4400	3.6400	3.2900	3.5000	-10.256%	40	528	+28.571%
2025-11-07	4.1500	4.6000	3.9000	3.9000	+2.632%	96	513	+15.385%
2025-11-06	3.7500	3.8900	3.7500	3.8000	+11.765%	8	580	+18.421%
2025-11-05	3.4500	3.4500	3.4000	3.4000	-1.449%	8	577	+32.353%
2025-11-04	3.4500	3.4500	3.4500	3.4500	+1.173%	5	575	+30.435%
2025-10-31	3.2000	3.4100	3.2000	3.4100	+6.231%	14	570	+31.965%
2025-10-30	3.1500	3.2100	3.1500	3.2100	+0.312%	24	579	+40.187%
2025-10-29	2.5800	3.2000	2.5800	3.2000	0.000%	8	600	+40.625%
2025-10-28	3.4000	3.4000	3.0000	3.2000	-4.478%	77	604	+40.625%
2025-10-27	3.3400	3.4300	3.3400	3.3500	-6.944%	42	603	+34.328%
2025-10-24	3.7500	3.9500	3.5500	3.6000	-8.861%	263	603	+25.000%
2025-10-23	4.0500	4.1500	3.9500	3.9500	-7.059%	22	750	+13.924%
2025-10-22	4.1500	4.2500	4.1500	4.2500	+11.842%	9	728	+5.882%
2025-10-21	3.8100	3.8700	3.7000	3.8000	-1.299%	40	719	+18.421%
2025-10-20	4.6500	4.6500	3.8500	3.8500	-13.677%	4	759	+16.883%
2025-10-17	4.7000	4.7000	4.3000	4.4600	-5.106%	32	755	+0.897%
2025-10-16	4.1500	4.8500	4.1500	4.7000	+2.174%	124	730	-4.255%
2025-10-15	4.4000	4.6500	4.2000	4.6000	+0.656%	69	827	-2.174%
2025-10-14	5.1500	5.1500	4.4000	4.5700	+1.556%	111	762	-1.532%
2025-10-13	4.4300	4.5000	3.8000	4.5000	-4.863%	11	664	0.000%
2025-10-10	4.3000	5.0000	4.3000	4.7300	+24.474%	174	658	-4.863%
2025-10-09	4.2200	4.2200	3.8000	3.8000	-7.317%	6	551	+18.421%
2025-10-08	4.2000	4.2100	4.1000	4.1000	-4.206%	11	555	+9.756%
2025-10-07	4.2000	4.2800	4.0000	4.2800	+1.905%	4	543	+5.140%
2025-10-06	4.1000	4.2000	3.9900	4.2000	0.000%	19	543	+7.143%
2025-10-03	4.0500	4.3500	4.0500	4.2000	-1.176%	30	542	+7.143%
2025-10-02	4.0500	4.2500	3.5500	4.2500	+4.423%	6	516	+5.882%
2025-10-01	4.4000	4.4000	4.0700	4.0700	-5.349%	32	517	+10.565%
2025-09-30	4.3000	4.3000	4.3000	4.3000	+1.176%	6	502	+4.651%
2025-09-29	4.3000	4.3100	4.1200	4.2500	-4.494%	15	502	+5.882%
2025-09-26	4.6000	4.6000	4.4500	4.4500	-5.319%	22	495	+1.124%
2025-09-25	4.6000	4.8300	4.3000	4.7000	+3.297%	60	501	-4.255%
2025-09-24	4.6500	4.6500	4.5500	4.5500	+1.111%	21	463	-1.099%
2025-09-23	4.2500	4.5000	4.1000	4.5000	+8.434%	5	445	0.000%
2025-09-22	4.5500	4.5500	4.1000	4.1500	-5.467%	92	447	+8.434%
2025-09-19	4.6000	4.6000	4.2000	4.3900	-2.444%	78	358	+2.506%
2025-09-18	4.5000	4.6000	4.2300	4.5000	-4.255%	10	297	0.000%
2025-09-16	4.8000	4.8000	4.4100	4.7000	+3.297%	46	291	-4.255%
2025-09-15	4.6500	4.6500	4.5500	4.5500	+2.247%	8	279	-1.099%
2025-09-12	5.0000	5.0000	4.4500	4.4500	-11.881%	41	274	+1.124%
2025-09-11	5.0500	5.0500	5.0500	5.0500	+6.992%	1	235	-10.891%
2025-09-10	5.1000	5.1000	4.7200	4.7200	-19.178%	21	236	-4.661%
2025-09-05	4.9000	5.8400	4.9000	5.8400	+8.752%	13	235	-22.945%
2025-09-04	6.0000	6.0000	5.3700	5.3700	-8.983%	7	225	-16.201%
2025-09-02	6.0000	6.0000	5.9000	5.9000	+7.273%	2	222	-23.729%
2025-08-25	6.0000	6.0000	5.3600	5.5000	+2.804%	45	220	-18.182%
2025-08-22	5.3500	5.3500	5.3500	5.3500	-7.118%	10	204	-15.888%
2025-08-21	5.9500	5.9500	5.7600	5.7600	+4.727%	5	204	-21.875%
2025-08-18	5.5000	5.5000	5.5000	5.5000	+11.111%	1	201	-18.182%
2025-08-15	4.9500	4.9500	4.9500	4.9500	0.000%	2	200	-9.091%
2025-08-13	4.8500	4.9500	4.6500	4.9500	-6.604%	7	203	-9.091%
2025-08-11	5.3000	5.3000	5.3000	5.3000	-7.018%	1	205	-15.094%
2025-07-31	6.0300	6.0300	5.7000	5.7000	-12.308%	2	206	-21.053%
2025-07-24	6.5000	6.5000	6.5000	6.5000	+13.438%	1	205	-30.769%
2025-07-18	6.5000	6.5000	5.7300	5.7300	-11.163%	3	205	-21.466%
2025-07-15	6.4500	6.4500	6.4500	6.4500	-6.522%	1	204	-30.233%
2025-07-14	6.9000	6.9000	6.9000	6.9000	-5.089%	1	204	-34.783%
2025-07-07	8.2500	8.2500	7.2700	7.2700	-11.879%	15	204	-38.102%
2025-06-30	7.5000	8.2500	7.5000	8.2500	+0.610%	5	199	-45.455%
2025-06-24	8.2000	8.2000	8.2000	8.2000	-17.172%	1	198	-45.122%
2025-06-13	9.9000	9.9000	9.9000	9.9000	+19.277%	2	198	-54.545%
2025-06-11	8.3000	8.3000	8.3000	8.3000	-5.143%	1	198	-45.783%
2025-06-06	8.7500	8.7500	8.7500	8.7500	-4.580%	4	197	-48.571%
2025-06-05	9.1700	9.1700	9.1700	9.1700	-8.024%	1	197	-50.927%
2025-05-29	7.9000	9.9700	7.9000	9.9700	-5.228%	20	196	-54.865%
2025-05-28	10.5200	10.5200	10.5200	10.5200	-4.796%	2	196	-57.224%
2025-05-23	11.0400	11.0500	11.0400	11.0500	+9.514%	120	136	-59.276%
2025-05-22	10.1100	10.1100	10.0800	10.0900	+8.495%	7	136	-55.401%
2025-05-15	9.5100	9.5100	9.3000	9.3000	-3.627%	4	132	-51.613%
2025-05-14	9.6500	9.6500	9.6500	9.6500	+4.324%	4	132	-53.368%
2025-05-13	9.3200	9.3200	9.2500	9.2500	-35.315%	21	128	-51.351%
2025-05-07	14.3000	14.3000	14.3000	14.3000	-5.423%	2	107	-68.531%
2025-05-06	15.1200	15.1200	15.1200	15.1200	+3.420%	2	107	-70.238%
2025-05-01	14.4300	14.6200	14.4300	14.6200	-61.526%	2	105	-69.220%
2025-04-09	35.0000	38.0000	35.0000	38.0000	+32.082%	2	105	-88.158%
2025-04-08	28.7700	28.7700	28.7700	28.7700	-10.901%	2	104	-84.359%
2025-04-04	30.1000	32.2900	30.1000	32.2900	+46.773%	16	104	-86.064%
2025-03-21	22.0000	22.0000	22.0000	22.0000	+7.317%	4	111	-79.545%
2025-03-07	20.5000	20.5000	20.5000	20.5000	+36.667%	2	109	-78.049%
2025-01-08	15.4000	16.4500	15.0000	15.0000	-11.765%	4	110	-70.000%
2025-01-02	17.0000	17.0000	17.0000	17.0000	+14.094%	1	110	-73.529%
2024-12-27	15.0000	15.0000	14.9000	14.9000	+2.759%	212	110	-69.799%
2024-12-19	14.5000	14.5000	14.5000	14.5000	+11.538%	1	114	-68.966%
2024-12-18	13.0000	13.0000	13.0000	13.0000	0.000%	1	113	-65.385%
2024-12-17	13.0000	13.0000	13.0000	13.0000	-10.345%	1	112	-65.385%
2024-12-06	14.5000	14.5000	14.5000	14.5000	-8.228%	2	112	-68.966%
2024-12-02	16.0000	16.0000	15.8000	15.8000	-12.222%	6	112	-71.519%
2024-11-29	18.0000	18.0000	18.0000	18.0000	+2.857%	2	111	-75.000%
2024-11-27	16.7500	17.5000	16.7500	17.5000	-6.166%	21	91	-74.286%
2024-11-26	18.6500	18.6500	18.6500	18.6500	+6.571%	5	91	-75.871%
2024-11-22	17.5000	17.5000	17.5000	17.5000	+4.478%	40	91	-74.286%
2024-11-21	17.2500	17.2500	16.7500	16.7500	-6.944%	12	59	-73.134%
2024-11-19	18.0000	18.0000	18.0000	18.0000	0.000%	1	59	-75.000%
2024-11-18	18.0000	18.0000	18.0000	18.0000	0.000%	2	58	-75.000%
2024-11-15	18.0000	18.0000	18.0000	18.0000	+8.761%	56	56	-75.000%
2024-11-14	16.9500	16.9500	16.5500	16.5500	+2.160%	4	28	-72.810%
2024-11-13	16.2000	16.2000	16.2000	16.2000	-6.141%	20	28	-72.222%
2024-11-11	17.5000	17.5000	15.8000	17.2600	+1,035.526%	9	8	-73.928%
2024-11-06	1.5600	1.6100	1.4100	1.5200	-11.111%	123	1,868	+196.053%
2024-11-05	1.6500	1.8300	1.6400	1.7100	-1.156%	96	1,934	+163.158%
2024-11-04	1.7400	1.7400	1.7300	1.7300	-2.809%	6	1,904	+160.116%
2024-11-01	1.8500	1.8500	1.7400	1.7800	-0.559%	48	1,898	+152.809%
2024-10-31	1.6800	1.8000	1.6800	1.7900	+10.494%	25	1,887	+151.397%
2024-10-30	1.6600	1.6600	1.6000	1.6200	+1.250%	26	1,870	+177.778%
2024-10-29	1.6700	1.6700	1.6000	1.6000	-11.111%	15	1,854	+181.250%
2024-10-28	1.6500	1.8000	1.6500	1.8000	+4.046%	158	1,847	+150.000%
2024-10-25	1.7000	1.8500	1.5600	1.7300	-1.143%	52	1,690	+160.116%
2024-10-24	2.1200	2.1200	1.7100	1.7500	-2.778%	58	1,678	+157.143%
2024-10-23	1.5000	1.8400	1.5000	1.8000	+20.000%	65	1,649	+150.000%
2024-10-22	1.7000	1.7000	1.5000	1.5000	-9.091%	172	1,590	+200.000%
2024-10-21	1.7000	1.7500	1.5300	1.6500	0.000%	180	1,486	+172.727%
2024-10-18	1.6500	1.7200	1.6300	1.6500	+3.125%	776	1,389	+172.727%
2024-10-17	1.6500	1.8000	1.5000	1.6000	+3.226%	933	1,180	+181.250%
2024-10-16	1.4000	1.8500	1.4000	1.5500	+19.231%	357	742	+190.323%
2024-10-15	1.7500	1.9000	1.3000	1.3000	-22.156%	79	568	+246.154%
2024-10-14	1.8000	1.8000	1.6000	1.6700	+1.212%	69	552	+169.461%
2024-10-11	1.7000	1.7000	1.6500	1.6500	-1.786%	30	492	+172.727%
2024-10-10	1.6800	1.7400	1.6500	1.6800	+0.599%	5	477	+167.857%
2024-10-09	1.8000	1.8000	1.6700	1.6700	-3.468%	27	473	+169.461%
2024-10-08	1.8500	1.8500	1.7300	1.7300	-11.282%	20	452	+160.116%
2024-10-07	1.8600	1.9500	1.8500	1.9500	+5.978%	3	434	+130.769%
2024-10-04	1.8400	1.9000	1.8400	1.8400	-6.122%	108	432	+144.565%
2024-10-03	2.0000	2.0000	1.9600	1.9600	+1.554%	11	389	+129.592%
2024-10-02	1.9000	1.9500	1.9000	1.9300	+1.579%	9	378	+133.161%
2024-10-01	1.9500	1.9800	1.9000	1.9000	+5.556%	6	370	+136.842%
2024-09-30	1.8700	1.9400	1.8000	1.8000	0.000%	125	364	+150.000%
2024-09-27	1.8200	1.8600	1.7700	1.8000	+4.651%	66	241	+150.000%
2024-09-26	1.6000	1.8700	1.6000	1.7200	-1.714%	173	210	+161.628%
2024-09-25	1.6700	1.8300	1.6700	1.7500	+3.550%	63	136	+157.143%
2024-09-24	1.8000	1.8800	1.6900	1.6900	-6.111%	54	105	+166.272%
2024-09-23	1.7500	1.8000	1.7200	1.8000	+9.091%	12	74	+150.000%
2024-09-19	1.9000	1.9000	1.6500	1.6500	-21.429%	17	62	+172.727%
2024-09-18	1.9500	2.1000	1.9500	2.1000	-0.943%	8	48	+114.286%
2024-09-17	1.9500	2.1300	1.9100	2.1200	-2.752%	39	41	+112.264%
2024-09-16	2.0300	2.1800	2.0300	2.1800	0.000%	3	3	+106.422%