Dark

SQQQ20270115C19
SQQQ Jan 15 2027 19.00 Call (SQQQ270115C00019000)
option OPRA

EOD

Sep 22, 2026

13.80-31.000%(-6.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	13.8500	13.8500	13.7500	13.8000	-31.000%	20	2	0.000%
2026-09-17	20.0000	20.0000	20.0000	20.0000	-1.720%	2	3	-31.000%
2026-09-14	20.4400	20.4400	20.3500	20.3500	+415.190%	2	1	-32.187%
2025-11-19	3.8600	3.9500	3.8600	3.9500	-4.126%	17	802	+249.367%
2025-11-18	4.1000	4.1200	3.9600	4.1200	+9.867%	5	812	+234.951%
2025-11-17	3.3000	3.7500	3.3000	3.7500	+5.932%	31	812	+268.000%
2025-11-14	3.6100	4.1500	3.5400	3.5400	+5.672%	33	833	+289.831%
2025-11-13	3.3500	3.3500	3.3500	3.3500	-2.616%	1	824	+311.940%
2025-11-07	3.6000	3.6000	3.4400	3.4400	+1.176%	203	825	+301.163%
2025-11-06	3.4000	3.4000	3.4000	3.4000	+9.677%	1	826	+305.882%
2025-11-04	3.1000	3.1000	3.1000	3.1000	+6.897%	2	826	+345.161%
2025-10-31	2.7700	2.9000	2.7200	2.9000	+3.943%	12	828	+375.862%
2025-10-28	2.8000	2.8000	2.7900	2.7900	-3.793%	10	832	+394.624%
2025-10-27	2.8800	2.9900	2.8800	2.9000	-9.375%	59	776	+375.862%
2025-10-24	3.4000	3.4000	3.2000	3.2000	-1.538%	28	776	+331.250%
2025-10-22	3.2500	3.2500	3.2500	3.2500	-4.412%	2	767	+324.615%
2025-10-21	3.7000	3.7000	3.4000	3.4000	+1.493%	33	769	+305.882%
2025-10-20	3.4000	3.4000	3.3500	3.3500	-16.667%	6	736	+311.940%
2025-10-17	4.0200	4.0200	4.0200	4.0200	+4.416%	1	741	+243.284%
2025-10-15	3.8500	3.8500	3.8500	3.8500	+0.522%	1	740	+258.442%
2025-10-14	3.9000	3.9000	3.8300	3.8300	+9.429%	2	740	+260.313%
2025-10-10	3.5000	3.5000	3.5000	3.5000	-4.110%	1	740	+294.286%
2025-10-09	3.6500	3.6500	3.6500	3.6500	+32.727%	316	740	+278.082%
2025-10-08	2.7500	2.7500	2.7500	2.7500	-19.591%	3	740	+401.818%
2025-10-06	3.5000	3.6500	3.4000	3.4200	-6.301%	43	741	+303.509%
2025-10-03	3.5500	3.7000	3.5500	3.6500	+2.817%	12	734	+278.082%
2025-10-02	3.8500	3.8500	3.5500	3.5500	+1.429%	10	728	+288.732%
2025-10-01	3.8800	3.8800	3.5000	3.5000	-2.778%	15	728	+294.286%
2025-09-29	3.6500	3.6600	3.6000	3.6000	-6.494%	3	731	+283.333%
2025-09-24	3.7500	4.0000	3.7500	3.8500	-3.266%	7	730	+258.442%
2025-09-23	3.6500	4.0500	3.6500	3.9800	+7.568%	6	736	+246.734%
2025-09-22	3.8500	3.8500	3.6500	3.7000	-2.632%	11	734	+272.973%
2025-09-19	4.0000	4.0000	3.7800	3.8000	-1.809%	5	730	+263.158%
2025-09-18	4.0000	4.0500	3.8500	3.8700	-2.025%	68	732	+256.589%
2025-09-16	4.4000	4.4000	3.9500	3.9500	+1.282%	14	697	+249.367%
2025-09-15	3.9000	4.0000	3.8000	3.9000	-4.878%	11	691	+253.846%
2025-09-12	4.0500	4.1000	4.0500	4.1000	+2.500%	51	692	+236.585%
2025-09-11	4.2000	4.2000	4.0000	4.0000	-7.407%	33	641	+245.000%
2025-09-10	4.1500	4.3200	3.9000	4.3200	+4.096%	33	612	+219.444%
2025-09-09	4.6000	4.6000	4.1500	4.1500	-2.353%	11	602	+232.530%
2025-09-08	4.4000	4.4000	4.2500	4.2500	-4.063%	24	598	+224.706%
2025-09-05	4.5000	4.5000	4.4300	4.4300	-16.415%	7	574	+211.512%
2025-09-04	5.3000	5.3000	5.3000	5.3000	+16.484%	5	568	+160.377%
2025-09-03	4.8000	4.9000	2.2200	4.5500	-13.168%	23	563	+203.297%
2025-09-02	5.2500	5.5500	5.2400	5.2400	+19.635%	17	544	+163.359%
2025-08-28	4.5000	4.5000	4.3800	4.3800	-2.667%	97	527	+215.068%
2025-08-27	5.3000	5.3000	4.5000	4.5000	-1.099%	3	480	+206.667%
2025-08-22	4.9000	4.9000	4.5500	4.5500	-9.363%	105	479	+203.297%
2025-08-21	5.2000	5.2500	5.0200	5.0200	+0.400%	341	391	+174.900%
2025-08-20	5.0000	5.0000	5.0000	5.0000	+9.890%	2	165	+176.000%
2025-08-19	4.5500	4.5500	4.5500	4.5500	+4.598%	2	165	+203.297%
2025-08-18	4.3500	4.3500	4.3500	4.3500	-0.685%	1	167	+217.241%
2025-08-15	4.5000	4.5000	4.3800	4.3800	+6.829%	3	167	+215.068%
2025-08-13	4.3000	4.3000	4.1000	4.1000	-2.381%	12	166	+236.585%
2025-08-12	4.6000	4.6000	4.2000	4.2000	-5.618%	11	165	+228.571%
2025-08-08	4.4500	4.6000	4.4500	4.4500	-11.881%	6	162	+210.112%
2025-08-07	5.0500	5.0500	5.0500	5.0500	+6.765%	10	162	+173.267%
2025-08-06	5.3900	5.3900	4.7300	4.7300	-17.018%	110	152	+191.755%
2025-08-05	5.7000	5.7000	5.7000	5.7000	+12.871%	2	171	+142.105%
2025-08-04	5.5500	5.5500	5.0500	5.0500	-9.009%	6	171	+173.267%
2025-08-01	6.1100	6.8000	5.0500	5.5500	+17.585%	80	175	+148.649%
2025-07-31	4.7500	4.7500	4.7200	4.7200	-2.680%	11	111	+192.373%
2025-07-30	4.9200	5.0200	4.8500	4.8500	-3.000%	8	121	+184.536%
2025-07-28	5.0000	5.0000	5.0000	5.0000	-2.534%	2	117	+176.000%
2025-07-25	5.1000	5.3700	5.0000	5.1300	+0.588%	35	115	+169.006%
2025-07-24	5.0800	5.1000	5.0800	5.1000	-12.069%	15	108	+170.588%
2025-07-22	5.8000	5.8000	5.8000	5.8000	+16.700%	5	108	+137.931%
2025-07-21	4.9700	4.9700	4.9700	4.9700	-1.193%	1	103	+177.666%
2025-07-18	6.2000	6.2000	5.0300	5.0300	-9.042%	4	103	+174.354%
2025-07-17	5.6500	5.6500	5.5000	5.5300	-4.655%	22	101	+149.548%
2025-07-15	5.3000	5.8000	5.3000	5.8000	-1.695%	8	80	+137.931%
2025-07-14	5.9500	6.0000	5.5500	5.9000	-0.840%	20	77	+133.898%
2025-07-11	6.1000	6.3500	5.9500	5.9500	+0.677%	10	64	+131.933%
2025-07-10	5.9600	6.1000	5.9000	5.9100	-4.677%	27	54	+133.503%
2025-07-08	6.0000	6.2000	5.5700	6.2000	-3.876%	8	30	+122.581%
2025-07-07	6.3200	6.4500	6.3200	6.4500	-1.376%	6	22	+113.953%
2025-06-30	6.5400	6.5400	6.5400	6.5400	+5.484%	1	16	+111.009%
2025-06-27	6.7000	6.7000	6.2000	6.2000	-21.019%	3	15	+122.581%
2025-06-24	7.2500	7.8500	7.2500	7.8500	-1.875%	3	14	+75.796%
2025-06-13	8.0000	8.0000	8.0000	8.0000	0.000%	2	13	+72.500%
2025-06-09	8.0000	8.0000	8.0000	8.0000	+14.286%	1	13	+72.500%
2025-06-04	7.0000	7.0000	7.0000	7.0000	-20.000%	1	12	+97.143%
2025-06-02	8.7500	8.7500	8.7500	8.7500	-2.778%	1	12	+57.714%
2025-05-30	9.2500	9.2500	9.0000	9.0000	-62.009%	16	11	+53.333%
2025-04-03	22.0500	23.6900	22.0500	23.6900	+13.676%	2	9	-41.748%
2025-04-01	20.8400	20.8400	20.8400	20.8400	-4.622%	1	10	-33.781%
2025-03-31	21.8500	21.8500	21.8500	21.8500	+31.627%	1	9	-36.842%
2025-03-26	16.6000	16.6000	16.6000	16.6000	+7.097%	1	10	-16.867%
2025-03-25	16.1700	16.1700	15.5000	15.5000	-13.793%	5	9	-10.968%
2025-03-20	17.9800	17.9800	17.9800	17.9800	+2.159%	2	6	-23.248%
2025-03-19	18.6000	18.6000	17.6000	17.6000	-11.066%	3	6	-21.591%
2025-03-18	19.7900	19.7900	19.7900	19.7900	+14.393%	2	5	-30.268%
2025-03-17	17.0000	17.6000	17.0000	17.3000	-13.283%	3	5	-20.231%
2025-03-13	19.9500	19.9500	19.9500	19.9500	+9.615%	1	3	-30.827%
2025-03-12	18.9500	18.9500	18.2000	18.2000	-7.190%	2	3	-24.176%
2025-03-11	20.9000	20.9000	19.6100	19.6100	+12.057%	3	2	-29.628%
2025-03-10	17.5000	17.5000	17.5000	17.5000	+30.597%	1	1	-21.143%
2024-12-10	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	+2.985%