Dark

SQQQ20270115C18
SQQQ Jan 15 2027 18.00 Call (SQQQ270115C00018000)
option OPRA

EOD

Sep 28, 2026

16.80-0.768%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	16.8000	16.8000	16.8000	16.8000	-0.768%	1	1	0.000%
2026-09-24	16.9300	16.9300	16.9300	16.9300	+314.951%	1	1	-0.768%
2025-11-19	3.7000	4.0800	3.7000	4.0800	-7.273%	30	752	+311.765%
2025-11-18	4.0000	4.4000	4.0000	4.4000	+15.789%	23	766	+281.818%
2025-11-17	3.9000	3.9000	3.4300	3.8000	0.000%	54	763	+342.105%
2025-11-13	3.3700	3.8000	3.3700	3.8000	+17.647%	36	776	+342.105%
2025-11-12	3.2500	3.2500	3.2300	3.2300	-0.309%	4	753	+420.124%
2025-11-11	3.4000	3.4000	3.2400	3.2400	+4.516%	42	755	+418.519%
2025-11-10	3.1000	3.1000	3.1000	3.1000	-19.481%	3	755	+441.935%
2025-11-07	3.7500	3.8500	3.7500	3.8500	+11.594%	2	757	+336.364%
2025-11-06	3.3000	3.4500	3.3000	3.4500	+11.290%	6	757	+386.957%
2025-11-05	3.3000	3.3000	3.1000	3.1000	-3.125%	2	762	+441.935%
2025-11-04	3.3000	3.3000	3.2000	3.2000	+7.383%	10	764	+425.000%
2025-10-30	2.9000	2.9800	2.9000	2.9800	+9.559%	3	762	+463.758%
2025-10-29	2.7500	2.7500	2.7200	2.7200	-4.561%	2	761	+517.647%
2025-10-28	2.9000	2.9000	2.8200	2.8500	-3.061%	5	759	+489.474%
2025-10-27	3.2500	3.2500	2.9400	2.9400	-13.274%	22	748	+471.429%
2025-10-24	3.5000	3.5000	3.2900	3.3900	-5.833%	6	748	+395.575%
2025-10-22	3.6000	3.6000	3.6000	3.6000	+4.348%	1	743	+366.667%
2025-10-21	3.6800	3.6800	3.3000	3.4500	-8.971%	56	742	+386.957%
2025-10-20	3.8500	3.8500	3.7900	3.7900	-3.562%	9	724	+343.272%
2025-10-17	4.1000	4.1000	3.9300	3.9300	-7.529%	4	715	+327.481%
2025-10-16	4.4000	4.6000	4.2500	4.2500	-1.163%	3	713	+295.294%
2025-10-15	3.4500	4.3000	3.4500	4.3000	+8.861%	58	712	+290.698%
2025-10-14	4.3100	4.4000	3.9500	3.9500	-1.250%	111	666	+325.316%
2025-10-13	4.0000	4.2500	4.0000	4.0000	-6.977%	46	562	+320.000%
2025-10-10	4.2000	4.4000	4.1500	4.3000	+14.667%	22	518	+290.698%
2025-10-09	3.7500	3.7500	3.7500	3.7500	+1.078%	1	533	+348.000%
2025-10-07	4.1000	4.1000	3.7100	3.7100	-7.018%	4	530	+352.830%
2025-10-02	3.9900	3.9900	3.9900	3.9900	+5.000%	5	530	+321.053%
2025-10-01	3.6000	3.8000	3.6000	3.8000	-5.000%	5	525	+342.105%
2025-09-30	3.9500	4.0000	3.9500	4.0000	0.000%	60	529	+320.000%
2025-09-29	3.6000	4.0000	3.6000	4.0000	+3.896%	52	519	+320.000%
2025-09-26	3.8500	3.8500	3.8500	3.8500	-8.333%	2	569	+336.364%
2025-09-25	4.2100	4.2500	4.0500	4.2000	+1.205%	24	569	+300.000%
2025-09-24	4.5800	4.5800	4.1500	4.1500	+1.220%	62	551	+304.819%
2025-09-23	4.1000	4.1000	4.1000	4.1000	+5.128%	5	489	+309.756%
2025-09-22	4.0600	4.0600	3.8800	3.9000	-2.500%	3	484	+330.769%
2025-09-19	4.1000	4.1000	3.8800	4.0000	-18.367%	6	484	+320.000%
2025-09-18	4.9000	4.9000	4.9000	4.9000	+16.390%	9	481	+242.857%
2025-09-17	4.1500	4.2100	4.1500	4.2100	+2.934%	2	481	+299.050%
2025-09-15	4.1400	4.2100	3.9000	4.0900	-4.884%	12	481	+310.758%
2025-09-12	4.1500	4.3000	4.1500	4.3000	+3.118%	9	476	+290.698%
2025-09-11	4.1700	4.1700	4.1700	4.1700	-5.227%	1	472	+302.878%
2025-09-10	4.1500	4.4000	4.1500	4.4000	-6.383%	7	473	+281.818%
2025-09-08	4.6000	4.7000	4.2500	4.7000	-0.424%	33	468	+257.447%
2025-09-05	4.5000	5.1000	4.0000	4.7200	-0.632%	72	449	+255.932%
2025-09-04	4.9000	5.2000	4.7000	4.7500	-8.654%	14	425	+253.684%
2025-09-03	5.2000	5.2000	5.0300	5.2000	-1.887%	16	423	+223.077%
2025-09-02	6.0000	6.0000	5.1500	5.3000	+9.278%	28	409	+216.981%
2025-08-29	5.0000	5.0500	4.8500	4.8500	+4.301%	10	393	+246.392%
2025-08-28	5.0000	5.1500	4.6500	4.6500	-4.124%	17	393	+261.290%
2025-08-26	5.0000	5.0000	4.8500	4.8500	-3.386%	7	382	+246.392%
2025-08-25	5.0200	5.0200	5.0200	5.0200	+7.036%	1	377	+234.661%
2025-08-22	5.1500	5.1500	4.6500	4.6900	-13.469%	82	376	+258.209%
2025-08-21	5.4200	5.4200	5.4200	5.4200	-2.518%	49	347	+209.963%
2025-08-20	5.1300	5.5600	5.1300	5.5600	+11.200%	42	298	+202.158%
2025-08-19	4.7500	5.0000	4.6000	5.0000	+7.527%	11	293	+236.000%
2025-08-18	4.7000	4.7000	4.6300	4.6500	-1.064%	6	295	+261.290%
2025-08-15	4.7500	4.7500	4.4700	4.7000	+7.062%	7	289	+257.447%
2025-08-14	4.7500	4.7500	4.3900	4.3900	-2.876%	15	286	+282.688%
2025-08-13	4.4500	4.5200	4.4100	4.5200	+0.444%	14	275	+271.681%
2025-08-12	4.8500	5.7000	4.5000	4.5000	-7.216%	33	262	+273.333%
2025-08-11	4.7000	4.9000	4.6300	4.8500	+2.537%	5	240	+246.392%
2025-08-08	4.9000	4.9000	4.6500	4.7300	-9.905%	12	239	+255.180%
2025-08-07	4.9500	5.2500	4.8000	5.2500	-3.493%	5	230	+220.000%
2025-08-06	5.4400	5.4400	5.4400	5.4400	-2.158%	1	229	+208.824%
2025-08-05	5.8000	5.8000	5.5600	5.5600	+2.963%	3	228	+202.158%
2025-08-04	5.9700	5.9700	5.4000	5.4000	-10.000%	19	227	+211.111%
2025-08-01	5.5000	6.0000	5.5000	6.0000	+16.505%	10	213	+180.000%
2025-07-31	5.0000	6.0000	5.0000	5.1500	-0.962%	105	213	+226.214%
2025-07-30	5.2500	5.2500	5.1500	5.2000	+1.961%	9	111	+223.077%
2025-07-29	4.7500	5.2500	4.7500	5.1000	-3.774%	38	104	+229.412%
2025-07-28	5.2000	5.3000	5.2000	5.3000	+4.950%	22	88	+216.981%
2025-07-25	5.2100	5.2500	5.0500	5.0500	-13.675%	3	67	+232.673%
2025-07-23	5.9500	5.9500	5.7800	5.8500	+8.736%	15	65	+187.179%
2025-07-22	5.0000	5.3800	5.0000	5.3800	-8.034%	5	51	+212.268%
2025-07-21	5.8500	5.8500	5.8500	5.8500	+3.908%	1	49	+187.179%
2025-07-18	5.6300	5.6300	5.6300	5.6300	-14.955%	1	48	+198.401%
2025-07-16	6.6200	6.6200	6.6200	6.6200	+8.525%	2	49	+153.776%
2025-07-15	6.1000	6.1000	6.1000	6.1000	-4.239%	1	47	+175.410%
2025-07-11	6.5700	6.5700	6.3700	6.3700	+17.963%	6	47	+163.736%
2025-07-09	5.4000	5.4000	5.4000	5.4000	-4.594%	1	43	+211.111%
2025-07-08	5.6600	5.6600	5.6600	5.6600	-19.143%	1	42	+196.820%
2025-06-26	6.9800	7.0000	6.9800	7.0000	-9.677%	12	41	+140.000%
2025-06-11	7.7500	7.7500	7.7500	7.7500	-3.125%	3	29	+116.774%
2025-06-09	8.0000	8.9500	8.0000	8.0000	-3.030%	6	26	+110.000%
2025-06-04	8.2500	8.2500	8.2500	8.2500	-13.158%	4	19	+103.636%
2025-05-21	9.5000	9.5000	9.5000	9.5000	-1.042%	1	19	+76.842%
2025-05-15	9.6000	9.6000	9.6000	9.6000	+6.195%	2	19	+75.000%
2025-05-13	9.0400	9.0400	9.0400	9.0400	-33.037%	1	18	+85.841%
2025-05-01	13.5000	13.5000	13.5000	13.5000	-38.636%	1	18	+24.444%
2025-04-09	35.0000	35.0000	22.0000	22.0000	-30.861%	4	18	-23.636%
2025-04-04	29.3100	31.8200	29.3100	31.8200	+55.220%	4	18	-47.203%
2025-03-12	20.5000	20.5000	20.5000	20.5000	+13.636%	10	20	-18.049%
2025-03-06	18.0400	18.0400	18.0400	18.0400	+12.259%	2	20	-6.874%
2025-03-04	16.0700	16.0700	16.0700	16.0700	-2.012%	1	20	+4.543%
2025-02-28	14.9700	16.4000	14.9700	16.4000	+12.329%	10	19	+2.439%
2025-02-27	14.6000	14.6000	14.6000	14.6000	+16.520%	1	16	+15.068%
2025-02-24	12.5300	12.5300	12.5300	12.5300	+14.534%	1	16	+34.078%
2025-02-18	10.7100	10.9400	10.7100	10.9400	-1.795%	3	15	+53.565%
2025-02-14	11.1400	11.1400	11.1400	11.1400	-6.387%	4	10	+50.808%
2025-02-13	11.9000	11.9000	11.9000	11.9000	-5.854%	1	9	+41.176%
2025-02-12	12.8800	12.8800	12.6400	12.6400	+4.722%	3	9	+32.911%
2025-02-11	12.0200	12.0700	12.0200	12.0700	+1.004%	2	6	+39.188%
2025-02-10	11.9500	11.9500	11.9500	11.9500	-4.400%	1	4	+40.586%
2025-01-23	12.5000	12.5000	12.5000	12.5000	-7.063%	2	3	+34.400%
2025-01-21	13.4500	13.4500	13.4500	13.4500	-3.929%	1	3	+24.907%
2025-01-15	14.0000	14.0000	14.0000	14.0000	+0.719%	1	2	+20.000%
2024-12-27	13.9400	13.9400	13.9000	13.9000	0.000%	4	2	+20.863%