Dark

SQQQ20270115C33
SQQQ Jan 15 2027 33.00 Call (SQQQ270115C00033000)
option OPRA

EOD

Sep 28, 2026

5.60+17.895%(+0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.7200	5.7200	5.6000	5.6000	+17.895%	2	42	0.000%
2026-09-25	4.8500	4.8500	4.7500	4.7500	-8.654%	30	41	+17.895%
2026-09-21	5.3500	5.3600	5.2000	5.2000	-39.675%	13	26	+7.692%
2026-09-14	8.6200	8.6200	8.6200	8.6200	+8.838%	1	15	-35.035%
2026-09-09	7.9200	7.9200	7.9200	7.9200	+2.194%	13	15	-29.293%
2026-09-03	7.7500	7.7500	7.7500	7.7500	-11.022%	13	22	-27.742%
2026-08-26	7.8000	8.7100	7.8000	8.7100	-3.115%	7	10	-35.706%
2026-08-21	8.8400	8.9900	8.8400	8.9900	-3.333%	2	10	-37.709%
2026-08-20	8.9200	9.3000	8.9200	9.3000	+27.397%	2	8	-39.785%
2026-08-17	7.5000	7.5000	7.3000	7.3000	-2.667%	2	6	-23.288%
2026-08-14	7.5000	7.5000	7.5000	7.5000	-6.250%	2	4	-25.333%
2026-08-12	8.0000	8.0000	8.0000	8.0000	-11.111%	1	2	-30.000%
2026-08-07	9.0000	9.0000	9.0000	9.0000	+268.852%	1	1	-37.778%
2025-11-14	2.4400	2.4400	2.4400	2.4400	+6.087%	10	321	+129.508%
2025-11-04	2.3000	2.3000	2.3000	2.3000	+3.604%	2	311	+143.478%
2025-10-24	2.2200	2.2200	2.2200	2.2200	-4.310%	5	313	+152.252%
2025-10-08	2.3200	2.3200	2.3200	2.3200	-5.691%	20	313	+141.379%
2025-09-22	2.4600	2.4600	2.4600	2.4600	-3.529%	1	331	+127.642%
2025-09-18	2.5200	2.5500	2.5200	2.5500	-5.556%	22	332	+119.608%
2025-09-12	2.7000	2.7000	2.7000	2.7000	+0.372%	1	314	+107.407%
2025-09-11	2.6900	2.6900	2.6900	2.6900	-9.122%	10	313	+108.178%
2025-08-26	2.9600	2.9600	2.9600	2.9600	+9.225%	1	313	+89.189%
2025-08-25	2.7100	2.7100	2.7100	2.7100	-2.867%	2	312	+106.642%
2025-08-13	2.8000	2.8000	2.7900	2.7900	-28.462%	25	310	+100.717%
2025-07-16	3.9000	3.9000	3.9000	3.9000	-6.024%	1	285	+43.590%
2025-07-02	4.3100	4.3100	4.1500	4.1500	-3.488%	3	286	+34.940%
2025-07-01	4.3000	4.3000	4.3000	4.3000	-3.587%	1	292	+30.233%
2025-06-26	4.4600	4.4600	4.4600	4.4600	-11.683%	2	293	+25.561%
2025-06-18	5.0000	5.0500	5.0000	5.0500	-11.404%	2	293	+10.891%
2025-06-13	5.7000	5.7000	5.7000	5.7000	+18.012%	4	293	-1.754%
2025-06-06	4.8300	4.8300	4.8300	4.8300	-21.718%	4	293	+15.942%
2025-06-03	6.1700	6.1700	6.1700	6.1700	+5.470%	1	291	-9.238%
2025-06-02	6.0000	6.0000	5.8500	5.8500	-16.429%	3	292	-4.274%
2025-05-27	7.0000	7.0000	7.0000	7.0000	0.000%	3	293	-20.000%
2025-05-21	6.0000	7.0000	6.0000	7.0000	+20.690%	3	293	-20.000%
2025-05-19	5.8000	5.8000	5.8000	5.8000	-2.521%	1	294	-3.448%
2025-05-16	7.0000	7.0000	5.9500	5.9500	-0.833%	10	294	-5.882%
2025-05-15	6.0000	6.0500	6.0000	6.0000	-7.264%	3	292	-6.667%
2025-05-14	6.2500	6.4700	6.1000	6.4700	-12.568%	28	292	-13.447%
2025-05-12	9.1500	9.1500	7.3000	7.4000	-17.778%	34	290	-24.324%
2025-05-08	9.0000	9.0000	9.0000	9.0000	-25.987%	5	290	-37.778%
2025-04-30	12.1600	12.1600	12.1600	12.1600	-1.935%	5	295	-53.947%
2025-04-25	11.0000	12.4000	10.6000	12.4000	-0.800%	26	290	-54.839%
2025-04-24	12.5000	12.5000	12.5000	12.5000	-3.846%	10	289	-55.200%
2025-04-23	13.0000	13.0000	13.0000	13.0000	-16.129%	3	279	-56.923%
2025-04-22	16.3500	16.3500	15.5000	15.5000	-17.859%	5	279	-63.871%
2025-04-21	17.6500	18.8700	17.6500	18.8700	+17.424%	34	276	-70.323%
2025-04-17	16.0700	16.0700	16.0700	16.0700	-4.345%	5	250	-65.152%
2025-04-16	16.4500	16.8000	16.1500	16.8000	+15.862%	54	250	-66.667%
2025-04-14	14.5000	14.5000	14.5000	14.5000	+13.904%	1	272	-61.379%
2025-04-09	27.1000	27.1000	12.7300	12.7300	-44.652%	26	271	-56.009%
2025-04-08	23.0000	23.0000	23.0000	23.0000	-18.266%	2	271	-75.652%
2025-04-07	21.4600	28.1400	21.4600	28.1400	+20.308%	2	271	-80.100%
2025-04-04	20.9200	23.3900	20.9200	23.3900	+46.188%	354	271	-76.058%
2025-04-03	16.0000	16.0000	16.0000	16.0000	+9.589%	5	271	-65.000%
2025-04-01	14.4000	14.6000	14.4000	14.6000	+5.036%	5	272	-61.644%
2025-03-18	13.9000	13.9000	13.9000	13.9000	-12.688%	4	275	-59.712%
2025-03-11	15.9200	15.9200	15.9200	15.9200	+11.719%	10	273	-64.824%
2025-03-10	14.2500	14.2500	14.2500	14.2500	+20.253%	1	273	-60.702%
2025-03-07	11.8500	11.8500	11.8500	11.8500	+1.282%	2	273	-52.743%
2025-03-06	11.4100	11.7000	11.4100	11.7000	+2.183%	5	273	-52.137%
2025-03-05	11.4500	11.4500	11.4500	11.4500	+1.059%	1	273	-51.092%
2025-03-04	11.3300	11.3300	11.3300	11.3300	-1.990%	1	272	-50.574%
2025-03-03	11.5600	11.5600	11.5600	11.5600	+3.214%	10	272	-51.557%
2025-02-28	11.0200	11.2000	10.3700	11.2000	+20.430%	8	272	-50.000%
2025-02-26	9.0000	9.3000	9.0000	9.3000	+1.087%	2	270	-39.785%
2025-02-25	9.2000	9.2000	9.2000	9.2000	+12.883%	7	269	-39.130%
2025-02-21	8.1500	8.1500	8.1500	8.1500	+7.237%	2	269	-31.288%
2025-02-13	7.6000	7.6000	7.6000	7.6000	-6.748%	5	268	-26.316%
2025-02-12	8.4000	8.4000	8.1500	8.1500	-4.678%	2	268	-31.288%
2025-02-07	8.5000	8.5500	8.5000	8.5500	+6.875%	4	269	-34.503%
2025-01-24	8.0000	8.0000	8.0000	8.0000	+4.849%	2	269	-30.000%
2025-01-22	8.0500	8.0500	7.1500	7.6300	-18.830%	24	268	-26.606%
2025-01-17	9.4000	9.4000	9.4000	9.4000	-2.185%	6	245	-40.426%
2025-01-15	9.6100	9.6100	9.6100	9.6100	-18.213%	2	245	-41.727%
2025-01-13	11.7500	11.7500	11.7500	11.7500	+32.919%	1	243	-52.340%
2025-01-06	8.8400	8.8400	8.8400	8.8400	-21.908%	1	241	-36.652%
2024-12-20	11.3200	11.3200	11.3200	11.3200	+25.778%	1	241	-50.530%
2024-12-11	9.0000	9.0000	9.0000	9.0000	-5.263%	5	240	-37.778%
2024-12-03	9.5000	9.5000	9.5000	9.5000	-5.000%	5	240	-41.053%
2024-12-02	10.0000	10.0000	10.0000	10.0000	-5.393%	1	240	-44.000%
2024-11-29	10.5700	10.5700	10.5700	10.5700	-7.281%	400	241	-47.020%
2024-11-27	11.4000	11.4000	11.4000	11.4000	-1.724%	5	38	-50.877%
2024-11-21	11.6000	11.6000	11.6000	11.6000	0.000%	2	38	-51.724%
2024-11-19	11.8300	13.6000	11.6000	11.6000	+10.371%	16	38	-51.724%
2024-11-14	10.5300	10.5300	10.5100	10.5100	+5.628%	2	18	-46.717%
2024-11-13	10.0500	10.0500	9.9500	9.9500	-5.238%	10	16	-43.719%
2024-11-12	10.0500	10.8000	10.0500	10.5000	0.000%	8	7	-46.667%