Dark

SQQQ20270115C20
SQQQ Jan 15 2027 20.00 Call (SQQQ270115C00020000)
option OPRA

Inactive

Jul 23, 2026

23.36+20.412%(+3.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	23.3600	23.3600	23.3600	23.3600	+20.412%	1	41	0.000%
2026-07-22	19.4000	19.4000	19.4000	19.4000	-15.725%	1	40	+20.412%
2026-07-17	23.5000	23.5000	23.0200	23.0200	+19.151%	2	40	+1.477%
2026-07-15	19.3200	19.3200	19.3200	19.3200	-0.310%	1	41	+20.911%
2026-07-13	19.3800	19.3800	19.3800	19.3800	+4.984%	1	40	+20.537%
2026-07-10	18.4600	18.4600	18.4600	18.4600	+2.841%	1	39	+26.544%
2026-07-06	17.9500	17.9500	17.9500	17.9500	+7.292%	1	38	+30.139%
2026-06-30	16.7500	16.8200	16.7300	16.7300	-19.296%	35	37	+39.629%
2026-06-29	20.7300	20.7300	20.7300	20.7300	-4.908%	1	3	+12.687%
2026-06-24	21.8000	21.8000	21.8000	21.8000	+6.445%	1	2	+7.156%
2026-06-23	21.4500	21.4500	20.4800	20.4800	+25.413%	2	2	+14.063%
2026-06-22	16.3300	16.3300	16.3300	16.3300	+0.492%	3	23	+43.050%
2026-06-18	17.2500	17.4000	16.2500	16.2500	-4.859%	6	25	+43.754%
2026-06-16	17.0800	17.1000	17.0800	17.0800	+3.830%	5	25	+36.768%
2026-06-15	16.9000	16.9000	16.4000	16.4500	-17.914%	22	8	+42.006%
2026-06-12	20.0400	20.0400	20.0400	20.0400	-17.463%	1	8	+16.567%
2026-06-11	24.4000	24.4000	24.2800	24.2800	+6.960%	5	8	-3.789%
2026-06-10	22.7000	22.7000	22.7000	22.7000	-9.742%	1	4	+2.907%
2026-06-09	25.5000	25.5000	25.1500	25.1500	+27.665%	6	3	-7.117%
2026-06-08	19.7000	19.7000	19.7000	19.7000	+411.688%	3	3	+18.579%
2025-11-19	3.5500	4.0000	3.5500	3.8500	+3.774%	55	3,644	+506.753%
2025-11-18	3.7500	4.1000	3.6000	3.7100	+1.644%	277	3,644	+529.650%
2025-11-17	3.4500	3.7900	3.3000	3.6500	+1.389%	587	3,871	+540.000%
2025-11-14	3.9500	3.9500	3.3500	3.6000	-4.000%	255	4,063	+548.889%
2025-11-13	3.1000	3.7500	3.1000	3.7500	+25.000%	102	4,056	+522.933%
2025-11-12	3.1500	3.1500	2.9700	3.0000	+1.010%	13	4,096	+678.667%
2025-11-11	3.0800	3.2000	2.9700	2.9700	+1.365%	36	4,100	+686.532%
2025-11-10	2.9600	3.2000	2.9300	2.9300	-19.726%	367	4,102	+697.270%
2025-11-07	3.4500	3.9000	3.3500	3.6500	+12.308%	341	3,904	+540.000%
2025-11-06	3.1800	3.3000	3.1200	3.2500	+14.035%	361	4,071	+618.769%
2025-11-05	3.2000	3.2000	2.8500	2.8500	-5.629%	71	4,129	+719.649%
2025-11-04	2.9500	3.2000	2.8000	3.0200	+7.857%	50	4,072	+673.510%
2025-11-03	2.7500	2.8000	2.7000	2.8000	-3.114%	175	4,079	+734.286%
2025-10-31	2.7400	2.8900	2.6700	2.8900	+0.347%	53	4,079	+708.304%
2025-10-30	2.7000	2.9000	2.6900	2.8800	+8.679%	14	4,069	+711.111%
2025-10-29	2.6000	2.8000	2.5700	2.6500	-1.852%	294	4,057	+781.509%
2025-10-28	2.8000	2.8100	2.6100	2.7000	-1.818%	147	4,193	+765.185%
2025-10-27	2.8700	2.9000	2.6500	2.7500	-9.539%	269	3,989	+749.455%
2025-10-24	3.2000	3.3000	3.0000	3.0400	-5.000%	89	3,989	+668.421%
2025-10-23	3.4500	3.4500	3.2000	3.2000	-11.111%	10	3,975	+630.000%
2025-10-22	3.7000	3.7000	3.2500	3.6000	+10.769%	30	3,968	+548.889%
2025-10-21	3.4000	3.4500	3.2000	3.2500	-7.143%	127	3,973	+618.769%
2025-10-20	3.5000	3.5500	3.2700	3.5000	-4.632%	48	3,985	+567.429%
2025-10-17	3.9500	3.9500	3.6700	3.6700	-7.089%	113	3,955	+536.512%
2025-10-16	3.7600	4.1500	3.6500	3.9500	+3.947%	60	3,927	+491.392%
2025-10-15	3.7000	4.1500	3.5000	3.8000	+5.263%	271	3,907	+514.737%
2025-10-14	3.9000	4.0000	3.5000	3.6100	-2.432%	151	3,681	+547.091%
2025-10-13	4.6000	4.6000	3.3000	3.7000	-7.500%	549	3,721	+531.351%
2025-10-10	3.3000	4.2000	3.3000	4.0000	+17.647%	622	3,709	+484.000%
2025-10-09	3.4000	3.7000	3.4000	3.4000	-2.857%	18	3,775	+587.059%
2025-10-08	3.4500	3.5000	3.3500	3.5000	-4.110%	650	3,761	+567.429%
2025-10-07	3.4000	3.6500	3.3100	3.6500	+8.955%	103	4,063	+540.000%
2025-10-06	3.5000	3.5000	3.2800	3.3500	-4.011%	186	4,063	+597.313%
2025-10-03	3.5500	3.6000	3.3000	3.4900	+1.159%	647	4,006	+569.341%
2025-10-02	3.3500	3.4900	3.3500	3.4500	+0.877%	78	4,215	+577.101%
2025-10-01	3.7500	3.7500	3.4200	3.4200	-7.568%	86	4,161	+583.041%
2025-09-30	3.7500	3.7500	3.7000	3.7000	+1.370%	27	4,165	+531.351%
2025-09-29	3.5400	3.6600	3.4500	3.6500	-3.947%	18	4,150	+540.000%
2025-09-26	3.8500	4.6100	3.6700	3.8000	-3.061%	41	4,137	+514.737%
2025-09-25	3.8500	4.1500	3.8000	3.9200	+5.946%	74	4,117	+495.918%
2025-09-24	3.8000	3.8000	3.6500	3.7000	+1.370%	90	4,079	+531.351%
2025-09-23	3.5000	3.6500	3.4500	3.6500	+1.389%	93	4,018	+540.000%
2025-09-22	3.6000	3.7200	3.5300	3.6000	-1.370%	25	3,931	+548.889%
2025-09-19	3.8000	3.8000	3.6300	3.6500	-1.617%	52	3,928	+540.000%
2025-09-18	3.9300	3.9300	3.5500	3.7100	-6.076%	291	3,885	+529.650%
2025-09-17	4.0500	4.1100	3.8000	3.9500	+1.282%	185	3,662	+491.392%
2025-09-16	3.9000	4.3200	3.9000	3.9000	-1.515%	92	3,533	+498.974%
2025-09-15	3.9000	3.9600	3.8000	3.9600	+1.538%	140	3,624	+489.899%
2025-09-12	3.9000	4.0000	3.9000	3.9000	-2.985%	129	3,555	+498.974%
2025-09-11	3.9500	4.2500	3.8000	4.0200	+1.259%	126	3,637	+481.095%
2025-09-10	4.0000	4.1300	3.8500	3.9700	-0.750%	136	3,636	+488.413%
2025-09-09	4.1500	4.2500	4.0000	4.0000	-0.498%	144	3,559	+484.000%
2025-09-08	4.5000	4.5000	4.0200	4.0200	-7.586%	16	3,560	+481.095%
2025-09-05	4.2000	4.4500	4.1500	4.3500	-1.361%	64	3,553	+437.011%
2025-09-04	4.6000	4.6000	4.3000	4.4100	-6.170%	47	3,490	+429.705%
2025-09-03	4.7000	4.7500	4.2500	4.7000	0.000%	72	3,463	+397.021%
2025-09-02	4.9000	5.0000	4.6000	4.7000	+4.444%	247	3,420	+397.021%
2025-08-29	4.3500	4.5500	4.3500	4.5000	+9.756%	14	3,617	+419.111%
2025-08-28	4.3500	4.3500	4.1000	4.1000	-6.818%	155	3,617	+469.756%
2025-08-27	4.8500	4.8500	4.4000	4.4000	-6.383%	22	3,464	+430.909%
2025-08-26	4.7000	4.7000	4.7000	4.7000	+3.297%	2	3,445	+397.021%
2025-08-25	4.3000	4.6000	4.3000	4.5500	+2.247%	74	3,445	+413.407%
2025-08-22	4.3400	4.7400	4.2900	4.4500	-9.184%	216	3,440	+424.944%
2025-08-20	4.8000	5.1100	4.7500	4.9000	+6.522%	36	3,241	+376.735%
2025-08-19	4.1000	4.6500	4.1000	4.6000	+7.981%	10	3,232	+407.826%
2025-08-18	4.3500	4.4500	4.2600	4.2600	+1.429%	113	3,232	+448.357%
2025-08-15	4.1500	4.2500	3.9500	4.2000	+3.194%	29	3,120	+456.190%
2025-08-14	4.1500	4.1500	4.0700	4.0700	-0.732%	7	3,134	+473.956%
2025-08-13	4.0000	4.5000	3.8500	4.1000	-2.148%	39	3,127	+469.756%
2025-08-12	4.0900	4.3000	4.0000	4.1900	-2.558%	46	3,116	+457.518%
2025-08-11	4.0000	4.5500	4.0000	4.3000	+1.655%	15	3,124	+443.256%
2025-08-08	4.2000	4.6000	4.2000	4.2300	-14.545%	32	3,136	+452.246%
2025-08-07	5.0000	5.0000	4.4000	4.9500	+4.211%	52	3,119	+371.919%
2025-08-06	5.3000	5.3000	4.6000	4.7500	-7.767%	146	3,128	+391.789%
2025-08-05	4.9900	5.2500	4.9900	5.1500	+4.040%	11	3,078	+353.592%
2025-08-04	6.3500	6.3500	4.8500	4.9500	-13.158%	36	3,072	+371.919%
2025-08-01	5.1500	6.0000	5.1500	5.7000	+17.526%	24	3,048	+309.825%
2025-07-31	4.4500	4.8600	4.3000	4.8500	-3.000%	958	3,045	+381.649%
2025-07-30	4.8500	5.1000	4.7000	5.0000	+8.460%	34	2,161	+367.200%
2025-07-29	4.6000	4.7000	4.5300	4.6100	-6.869%	13	2,134	+406.725%
2025-07-28	4.9500	4.9500	4.6000	4.9500	+0.815%	113	2,142	+371.919%
2025-07-25	4.9500	4.9500	4.8000	4.9100	-1.603%	43	2,244	+375.764%
2025-07-24	5.0500	5.2000	4.6000	4.9900	-3.107%	191	2,230	+368.136%
2025-07-23	5.0400	5.1500	5.0300	5.1500	-2.830%	53	2,052	+353.592%
2025-07-22	5.5500	5.6000	5.2000	5.3000	+6.000%	77	2,100	+340.755%
2025-07-21	5.4000	5.4000	4.9500	5.0000	-5.123%	299	2,158	+367.200%
2025-07-18	5.5700	5.7000	5.0000	5.2700	-1.495%	285	2,409	+343.264%
2025-07-17	5.2500	5.5500	5.1500	5.3500	-6.140%	97	2,640	+336.636%
2025-07-16	5.6500	5.7000	5.6500	5.7000	+1.243%	36	2,552	+309.825%
2025-07-15	5.5000	5.7500	5.5000	5.6300	+0.536%	25	2,516	+314.920%
2025-07-14	6.0500	6.1300	5.6000	5.6000	-5.882%	30	2,499	+317.143%
2025-07-11	5.7500	6.1500	5.6000	5.9500	+2.586%	10	2,490	+292.605%
2025-07-10	5.7600	6.1500	5.7000	5.8000	+5.455%	34	2,484	+302.759%
2025-07-09	5.5000	5.9500	5.5000	5.5000	-7.563%	93	2,456	+324.727%
2025-07-08	6.0000	6.0000	5.9000	5.9500	+2.234%	3	2,504	+292.605%
2025-07-07	5.9500	6.1000	5.6200	5.8200	-0.852%	182	2,501	+301.375%
2025-07-03	6.3200	6.7500	5.5500	5.8700	-5.323%	342	2,051	+297.956%
2025-07-02	6.2000	6.2000	6.2000	6.2000	+3.333%	13	2,051	+276.774%
2025-07-01	6.0000	6.0000	6.0000	6.0000	0.000%	1	2,038	+289.333%
2025-06-30	6.0000	7.2500	6.0000	6.0000	-6.250%	106	2,038	+289.333%
2025-06-27	6.2000	6.8300	6.1400	6.4000	+2.400%	123	1,960	+265.000%
2025-06-26	6.6900	7.3000	6.2500	6.2500	-7.407%	136	1,939	+273.760%
2025-06-25	7.0000	7.0000	6.4500	6.7500	-3.571%	17	1,842	+246.074%
2025-06-24	7.1000	7.1000	6.7000	7.0000	-10.256%	42	1,837	+233.714%
2025-06-23	7.4200	7.8000	7.4200	7.8000	+2.632%	56	1,797	+199.487%
2025-06-20	7.6000	7.6000	7.6000	7.6000	-0.913%	4	1,743	+207.368%
2025-06-18	7.6700	7.6700	7.6700	7.6700	+2.267%	1	1,744	+204.563%
2025-06-17	7.7500	7.8000	7.2500	7.5000	+2.041%	38	1,744	+211.467%
2025-06-13	8.4700	8.4700	7.3500	7.3500	+2.797%	10	1,711	+217.823%
2025-06-11	7.3500	7.3500	7.1500	7.1500	-3.248%	3	1,707	+226.713%
2025-06-10	7.0000	7.3900	7.0000	7.3900	+0.544%	3	1,704	+216.103%
2025-06-09	7.4500	8.2000	7.3500	7.3500	-0.810%	4	1,703	+217.823%
2025-06-06	7.0000	7.4100	7.0000	7.4100	-9.634%	6	1,700	+215.250%
2025-06-05	7.5000	8.7500	7.5000	8.2000	+3.797%	57	1,699	+184.878%
2025-06-04	8.0000	8.8000	7.8000	7.9000	-3.659%	102	1,673	+195.696%
2025-06-03	7.5000	8.6400	7.5000	8.2000	+1.863%	26	1,629	+184.878%
2025-06-02	9.0200	9.7500	8.0500	8.0500	-4.167%	11	1,617	+190.186%
2025-05-30	8.6000	8.8000	7.9800	8.4000	-1.524%	78	1,617	+178.095%
2025-05-29	8.0000	8.5300	8.0000	8.5300	+0.947%	5	1,606	+173.857%
2025-05-28	8.1000	8.4500	7.5800	8.4500	-0.354%	14	1,606	+176.450%
2025-05-27	9.1800	9.1800	8.4000	8.4800	-14.170%	38	1,593	+175.472%
2025-05-23	9.8500	9.8800	9.7800	9.8800	+8.571%	32	1,591	+136.437%
2025-05-22	9.1000	9.1000	9.1000	9.1000	+5.202%	10	1,591	+156.703%
2025-05-20	8.8100	8.8100	8.6500	8.6500	-6.182%	3	1,586	+170.058%
2025-05-19	8.8800	9.2200	8.7000	9.2200	+11.084%	111	1,586	+153.362%
2025-05-16	8.8000	8.8000	8.3000	8.3000	-5.682%	294	1,526	+181.446%
2025-05-15	8.9000	9.1800	8.2500	8.8000	+4.762%	39	1,514	+165.455%
2025-05-14	8.5000	8.5000	8.3000	8.4000	-0.356%	32	1,513	+178.095%
2025-05-13	9.1500	9.1500	7.9500	8.4300	-13.272%	988	1,505	+177.106%
2025-05-12	9.0000	10.0500	9.0000	9.7200	-20.976%	45	625	+140.329%
2025-05-09	13.1500	13.1500	12.3000	12.3000	+1.235%	218	620	+89.919%
2025-05-08	12.6000	12.7800	11.9200	12.1500	-8.647%	20	513	+92.263%
2025-05-07	13.3000	13.3000	13.3000	13.3000	-2.920%	2	505	+75.639%
2025-05-06	13.2000	13.8500	13.0500	13.7000	+11.111%	36	505	+70.511%
2025-05-05	12.9400	13.0800	12.3200	12.3300	+1.481%	84	486	+89.457%
2025-05-02	12.3000	12.3000	12.1500	12.1500	-2.722%	10	413	+92.263%
2025-05-01	13.5000	13.5000	12.4900	12.4900	-13.743%	13	408	+87.030%
2025-04-29	14.4800	14.4800	14.4800	14.4800	-3.467%	2	404	+61.326%
2025-04-28	15.0000	15.0000	15.0000	15.0000	0.000%	1	404	+55.733%
2025-04-25	15.0000	15.0000	15.0000	15.0000	-3.226%	2	404	+55.733%
2025-04-24	15.5000	15.5000	15.5000	15.5000	-35.417%	1	403	+50.710%
2025-04-21	23.5000	24.0000	23.5000	24.0000	+20.000%	4	402	-2.667%
2025-04-17	20.0000	20.0000	20.0000	20.0000	-4.762%	10	412	+16.800%
2025-04-16	18.6500	21.0000	18.6500	21.0000	+12.601%	39	412	+11.238%
2025-04-14	15.9500	18.6500	15.9500	18.6500	+0.920%	5	388	+25.255%
2025-04-11	18.9400	18.9400	18.4800	18.4800	-3.750%	6	386	+26.407%
2025-04-10	20.0500	20.0700	19.2000	19.2000	+12.941%	14	383	+21.667%
2025-04-09	32.0000	32.0000	17.0000	17.0000	-29.461%	19	389	+37.412%
2025-04-08	26.1600	26.1600	24.1000	24.1000	-31.143%	2	373	-3.071%
2025-04-07	35.0000	35.0000	35.0000	35.0000	+25.000%	4	370	-33.257%
2025-04-04	28.3000	30.0000	28.0000	28.0000	+19.658%	86	370	-16.571%
2025-04-03	23.4000	23.4000	23.4000	23.4000	+21.244%	5	402	-0.171%
2025-04-02	19.3000	19.3000	19.3000	19.3000	+10.602%	1	407	+21.036%
2025-03-26	17.5000	18.0000	17.4500	17.4500	+8.723%	5	407	+33.868%
2025-03-24	16.0500	16.0500	16.0500	16.0500	-13.196%	1	405	+45.545%
2025-03-19	18.4900	18.4900	18.4900	18.4900	+2.722%	1	404	+26.339%
2025-03-17	18.0500	18.0500	18.0000	18.0000	0.000%	3	404	+29.778%
2025-03-14	18.0000	18.0000	18.0000	18.0000	-10.000%	2	401	+29.778%
2025-03-13	20.0000	20.0000	20.0000	20.0000	+0.503%	2	405	+16.800%
2025-03-12	19.7000	19.9000	19.7000	19.9000	+1.015%	2	405	+17.387%
2025-03-11	20.8500	20.8500	19.4200	19.7000	-3.856%	10	403	+18.579%
2025-03-10	18.5000	20.4900	18.5000	20.4900	+14.023%	14	397	+14.007%
2025-03-07	17.9700	17.9700	17.9700	17.9700	+1.239%	4	406	+29.994%
2025-03-06	15.7100	17.7500	15.7100	17.7500	+7.576%	52	355	+31.606%
2025-03-04	16.5000	16.5000	16.5000	16.5000	+10.000%	100	355	+41.576%
2025-03-03	15.0000	15.0000	15.0000	15.0000	+4.167%	1	255	+55.733%
2025-02-27	13.4000	14.4000	13.4000	14.4000	+12.062%	11	255	+62.222%
2025-02-25	13.0000	13.2500	12.8500	12.8500	+9.829%	11	245	+81.790%
2025-02-24	11.7000	11.7000	11.7000	11.7000	-0.341%	5	248	+99.658%
2025-02-21	11.8800	11.8800	11.6600	11.7400	+16.816%	20	243	+98.978%
2025-02-18	10.7600	11.1300	10.0500	10.0500	-4.103%	23	233	+132.438%
2025-02-14	10.6400	10.6900	10.4800	10.4800	-0.664%	26	203	+122.901%
2025-02-13	10.5500	10.5500	10.5500	10.5500	-5.551%	2	201	+121.422%
2025-02-12	11.1600	11.1700	11.1600	11.1700	-1.412%	2	201	+109.132%
2025-02-10	11.0100	11.3300	10.9100	11.3300	-6.364%	8	199	+106.178%
2025-02-07	11.0000	12.1000	11.0000	12.1000	-3.586%	8	195	+93.058%
2025-02-06	12.5500	12.5500	12.5500	12.5500	+4.409%	1	193	+86.135%
2025-02-05	12.0200	12.0200	12.0200	12.0200	-7.538%	2	192	+94.343%
2025-02-03	13.5000	13.5000	12.6200	13.0000	+13.043%	53	192	+79.692%
2025-01-31	12.0000	12.0000	11.5000	11.5000	-6.122%	50	213	+103.130%
2025-01-29	11.5000	12.2500	11.5000	12.2500	-5.769%	9	188	+90.694%
2025-01-27	13.2500	13.4000	13.0000	13.0000	+13.537%	30	183	+79.692%
2025-01-23	11.4500	11.4500	11.4500	11.4500	-1.378%	3	177	+104.017%
2025-01-22	11.6100	11.6100	11.6100	11.6100	-6.371%	10	174	+101.206%
2025-01-21	12.4000	12.4000	12.4000	12.4000	-0.800%	7	143	+88.387%
2025-01-17	12.5000	12.5000	12.5000	12.5000	-9.682%	28	143	+86.880%
2025-01-15	13.7700	13.8800	13.7700	13.8400	+3.515%	3	143	+68.786%
2025-01-07	13.5500	13.5500	13.3000	13.3700	+11.417%	5	143	+74.720%
2025-01-06	12.0000	12.0000	12.0000	12.0000	-7.763%	1	143	+94.667%
2025-01-03	13.0100	13.0100	13.0100	13.0100	-5.588%	2	142	+79.554%
2024-12-31	13.8300	13.8300	13.7800	13.7800	-2.958%	2	140	+69.521%
2024-12-30	12.7500	14.2000	12.7500	14.2000	+11.723%	4	140	+64.507%
2024-12-27	12.7100	12.7100	12.7100	12.7100	-11.429%	2	140	+83.792%
2024-12-20	14.3500	14.3500	14.3500	14.3500	-4.333%	1	139	+62.787%
2024-12-18	12.0000	15.0000	11.7500	15.0000	+28.205%	11	140	+55.733%
2024-12-17	11.5000	11.9200	11.5000	11.7000	+6.364%	66	129	+99.658%
2024-12-16	11.0000	11.0000	11.0000	11.0000	-9.984%	1	62	+112.364%
2024-12-11	11.3700	12.2200	11.3700	12.2200	-15.257%	20	62	+91.162%
2024-12-10	14.4200	14.4200	14.4200	14.4200	+10.923%	3	42	+61.997%
2024-12-02	13.0000	13.0000	13.0000	13.0000	-16.129%	42	42	+79.692%
2024-11-20	15.5000	15.5000	15.5000	15.5000	-8.824%	4	7	+50.710%
2024-11-15	16.0000	17.0000	16.0000	17.0000	+17.241%	12	11	+37.412%
2024-11-13	14.5000	14.5000	14.5000	14.5000	0.000%	11	11	+61.103%