Dark

SQQQ20270115C32
SQQQ Jan 15 2027 32.00 Call (SQQQ270115C00032000)
option OPRA

EOD

Sep 30, 2026

5.52-5.155%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.5200	5.5200	5.5200	5.5200	-5.155%	1	43	0.000%
2026-09-28	5.7100	5.9000	5.7100	5.8200	+6.985%	4	42	-5.155%
2026-09-23	5.4400	5.4400	5.4400	5.4400	+4.817%	1	43	+1.471%
2026-09-22	5.1900	5.1900	5.1900	5.1900	-17.225%	1	46	+6.358%
2026-09-21	6.2700	6.2700	6.2700	6.2700	-17.500%	2	45	-11.962%
2026-09-18	7.6000	7.6000	7.6000	7.6000	-5.473%	1	43	-27.368%
2026-09-17	8.0400	8.0400	8.0400	8.0400	-15.368%	1	42	-31.343%
2026-09-10	9.5000	9.5000	9.5000	9.5000	+7.955%	1	42	-41.895%
2026-09-09	8.8000	8.8000	8.8000	8.8000	-6.878%	1	41	-37.273%
2026-09-02	9.4500	9.4500	9.4500	9.4500	-0.526%	20	40	-41.587%
2026-09-01	9.5000	9.5000	9.5000	9.5000	0.000%	20	50	-41.895%
2026-08-26	9.5000	9.5000	9.5000	9.5000	+33.240%	40	50	-41.895%
2026-08-17	7.1300	7.1300	7.1300	7.1300	-21.648%	1	10	-22.581%
2026-08-11	8.4100	9.2500	8.4100	9.1000	0.000%	22	11	-39.341%
2026-08-07	9.0800	9.1000	9.0800	9.1000	+219.298%	20	20	-39.341%
2025-11-18	2.8500	2.8500	2.8500	2.8500	+18.750%	20	204	+93.684%
2025-11-17	2.4000	2.4000	2.4000	2.4000	+3.004%	3	204	+130.000%
2025-11-04	2.3300	2.3300	2.3300	2.3300	+11.483%	4	207	+136.910%
2025-10-27	2.0600	2.1700	1.9800	2.0900	-3.241%	129	244	+164.115%
2025-10-24	2.1600	2.1600	2.1600	2.1600	-12.195%	5	244	+155.556%
2025-10-20	2.5400	2.5400	2.4600	2.4600	-12.143%	5	244	+124.390%
2025-10-17	2.8000	2.8000	2.8000	2.8000	-6.977%	20	245	+97.143%
2025-10-10	3.0100	3.0100	3.0100	3.0100	+27.004%	15	225	+83.389%
2025-10-06	2.3700	2.3700	2.3700	2.3700	-8.494%	1	225	+132.911%
2025-10-02	2.5900	2.5900	2.5900	2.5900	-4.074%	5	225	+113.127%
2025-09-25	2.7000	2.7000	2.7000	2.7000	-0.369%	1	220	+104.444%
2025-09-15	2.7100	2.7100	2.7100	2.7100	+1.880%	1	219	+103.690%
2025-09-12	2.6600	2.6600	2.6600	2.6600	-6.007%	4	219	+107.519%
2025-09-08	2.8300	2.8300	2.8300	2.8300	-6.291%	10	219	+95.053%
2025-08-25	3.0200	3.0200	3.0200	3.0200	+1.003%	25	209	+82.781%
2025-08-19	1.7100	2.9900	1.7100	2.9900	-1.967%	8	197	+84.615%
2025-08-14	3.0500	3.0500	3.0500	3.0500	+8.929%	1	197	+80.984%
2025-08-13	2.8100	2.8100	2.8000	2.8000	-17.404%	25	197	+97.143%
2025-07-31	3.3900	3.3900	3.3900	3.3900	+12.252%	5	172	+62.832%
2025-07-28	2.6600	3.0200	2.6600	3.0200	+24.280%	100	172	+82.781%
2025-07-24	2.4300	2.4300	2.4300	2.4300	-38.010%	5	261	+127.160%
2025-07-09	3.9200	3.9200	3.9200	3.9200	-12.889%	100	266	+40.816%
2025-07-02	4.5000	4.5000	4.5000	4.5000	+6.383%	1	166	+22.667%
2025-06-26	4.0000	4.2700	4.0000	4.2300	-17.864%	100	169	+30.496%
2025-06-24	5.1500	5.1500	5.1500	5.1500	-20.279%	5	80	+7.184%
2025-05-21	6.4600	6.4600	6.4600	6.4600	+7.667%	1	80	-14.551%
2025-05-16	6.0000	6.0000	6.0000	6.0000	-5.660%	2	79	-8.000%
2025-05-13	6.3600	6.3600	6.3600	6.3600	-18.462%	1	79	-13.208%
2025-05-12	7.8000	7.8000	7.8000	7.8000	-30.170%	1	80	-29.231%
2025-04-29	11.5000	11.5000	11.1700	11.1700	-2.870%	4	79	-50.582%
2025-04-25	11.5000	11.5000	11.5000	11.5000	-28.125%	2	75	-52.000%
2025-04-11	16.0000	16.0000	16.0000	16.0000	0.000%	2	74	-65.500%
2025-04-09	29.0500	29.0500	16.0000	16.0000	-31.915%	6	73	-65.500%
2025-04-04	19.0000	23.5000	19.0000	23.5000	+33.069%	6	74	-76.511%
2025-04-03	17.6600	17.6600	17.6600	17.6600	+53.432%	10	75	-68.743%
2025-03-24	11.5100	11.5100	11.5100	11.5100	-14.104%	1	75	-52.042%
2025-03-19	13.4000	13.4000	13.4000	13.4000	-16.250%	1	74	-58.806%
2025-03-11	16.0000	16.0000	16.0000	16.0000	+8.844%	2	75	-65.500%
2025-03-10	14.7000	14.7000	14.7000	14.7000	+11.111%	1	77	-62.449%
2025-03-06	13.2300	13.2300	13.2300	13.2300	+32.300%	1	78	-58.277%
2025-03-03	10.0000	10.0000	10.0000	10.0000	-12.281%	1	78	-44.800%
2025-02-27	11.4000	11.4000	11.4000	11.4000	+13.659%	1	78	-51.579%
2025-02-25	9.2000	10.0300	9.2000	10.0300	+23.827%	2	78	-44.965%
2025-02-21	7.8700	8.1000	7.8700	8.1000	+11.724%	4	78	-31.852%
2025-02-14	7.2500	7.2500	7.2500	7.2500	-5.844%	20	79	-23.862%
2025-02-13	7.7000	7.7000	7.7000	7.7000	-7.452%	1	79	-28.312%
2025-02-10	8.2500	8.3200	8.2500	8.3200	-15.361%	2	79	-33.654%
2025-02-03	9.8300	9.8300	9.8300	9.8300	+11.073%	1	79	-43.845%
2025-01-31	8.5000	8.8500	8.5000	8.8500	-1.667%	66	79	-37.627%
2025-01-27	9.0000	9.0000	9.0000	9.0000	+12.500%	1	79	-38.667%
2025-01-22	8.0000	8.0000	8.0000	8.0000	-8.467%	3	79	-31.000%
2025-01-21	8.7400	8.7400	8.7400	8.7400	-3.425%	1	76	-36.842%
2025-01-17	9.0500	9.0500	9.0500	9.0500	-4.233%	2	76	-39.006%
2025-01-15	9.4500	9.4500	9.4500	9.4500	-14.091%	2	76	-41.587%
2025-01-14	11.0000	11.0000	11.0000	11.0000	-8.940%	1	74	-49.818%
2025-01-13	12.0800	12.0800	12.0800	12.0800	+9.025%	1	74	-54.305%
2025-01-10	11.0800	11.0800	11.0800	11.0800	+10.800%	10	73	-50.181%
2024-12-30	10.0000	10.0000	10.0000	10.0000	-1.478%	1	68	-44.800%
2024-12-23	10.1500	10.1500	10.1500	10.1500	-0.490%	6	67	-45.616%
2024-12-20	11.6000	11.6000	10.2000	10.2000	-2.392%	4	61	-45.882%
2024-12-19	10.4500	10.4500	10.4500	10.4500	+4.500%	4	58	-47.177%
2024-12-18	10.0000	10.0000	10.0000	10.0000	+17.647%	28	58	-44.800%
2024-12-11	8.5000	8.5000	8.5000	8.5000	-8.504%	1	30	-35.059%
2024-12-05	9.2900	9.2900	9.2900	9.2900	-2.211%	10	29	-40.581%
2024-12-04	9.7000	9.7000	9.5000	9.5000	-17.031%	2	19	-41.895%
2024-12-03	11.4500	11.4500	11.4500	11.4500	+12.255%	1	18	-51.790%
2024-12-02	10.5000	10.5000	10.2000	10.2000	-11.304%	11	17	-45.882%
2024-11-26	11.5000	11.5000	11.5000	11.5000	+9.212%	2	7	-52.000%
2024-11-14	10.5300	10.5300	10.5300	10.5300	+1.250%	2	5	-47.578%
2024-11-13	10.5000	10.5000	10.4000	10.4000	-3.704%	4	4	-46.923%
2024-11-11	10.8000	10.8000	10.8000	10.8000	0.000%	1	1	-48.889%