Dark

SQQQ20270115C34
SQQQ Jan 15 2027 34.00 Call (SQQQ270115C00034000)
option OPRA

EOD

Sep 30, 2026

4.59-7.273%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.5900	4.5900	4.5900	4.5900	-7.273%	1	214	0.000%
2026-09-29	4.9000	4.9500	4.9000	4.9500	-0.602%	13	216	-7.273%
2026-09-28	4.8500	5.1000	4.8500	4.9800	+13.440%	43	215	-7.831%
2026-09-25	4.8000	4.8000	4.3600	4.3900	-8.542%	121	174	+4.556%
2026-09-24	4.8500	5.0300	4.8000	4.8000	0.000%	54	67	-4.375%
2026-09-23	4.3000	4.9000	4.3000	4.8000	+10.345%	10	39	-4.375%
2026-09-22	4.4200	4.4200	4.3000	4.3500	-7.447%	31	41	+5.517%
2026-09-21	4.7000	4.7000	4.7000	4.7000	-41.250%	10	10	-2.340%
2026-08-25	8.0000	8.0000	8.0000	8.0000	+15.108%	1	1	-42.625%
2026-08-17	6.5300	6.9500	6.5300	6.9500	-3.472%	2	2	-33.957%
2026-08-13	7.2000	7.2000	7.2000	7.2000	-1.505%	1	2	-36.250%
2026-08-11	7.3100	7.3100	7.3100	7.3100	-11.394%	1	1	-37.209%
2026-08-10	8.2500	8.2500	8.2500	8.2500	+230.000%	1	1	-44.364%
2025-11-17	2.5100	2.5100	2.4400	2.5000	-6.367%	52	156	+83.600%
2025-11-07	2.4300	2.6700	2.4300	2.6700	+40.526%	10	201	+71.910%
2025-10-29	1.8400	1.9000	1.8400	1.9000	-25.197%	11	201	+141.579%
2025-10-14	2.5400	2.5400	2.5400	2.5400	+7.627%	1	190	+80.709%
2025-09-29	2.3600	2.3600	2.3600	2.3600	-11.610%	1	189	+94.492%
2025-09-24	2.6700	2.6700	2.6700	2.6700	+14.592%	84	188	+71.910%
2025-09-23	2.3300	2.3300	2.3300	2.3300	-0.427%	2	188	+96.996%
2025-09-15	2.3300	2.3400	2.3300	2.3400	-12.360%	36	188	+96.154%
2025-09-11	2.6700	2.6700	2.6700	2.6700	-8.247%	1	199	+71.910%
2025-09-09	2.9100	2.9100	2.9100	2.9100	-5.212%	4	199	+57.732%
2025-09-03	3.0700	3.0700	3.0700	3.0700	-5.538%	10	199	+49.511%
2025-09-02	3.3500	3.3500	3.2500	3.2500	+9.797%	4	189	+41.231%
2025-08-29	2.8600	3.0000	2.8600	2.9600	+7.636%	4	186	+55.068%
2025-08-28	2.6900	2.7500	2.6900	2.7500	-5.172%	69	186	+66.909%
2025-08-26	2.9000	2.9000	2.9000	2.9000	+7.807%	1	137	+58.276%
2025-08-21	3.5000	3.5000	2.6900	2.6900	-10.333%	7	137	+70.632%
2025-08-20	2.9700	3.0000	2.9000	3.0000	+23.967%	5	131	+53.000%
2025-08-19	2.1400	2.4200	2.1400	2.4200	-22.436%	5	126	+89.669%
2025-08-13	3.1200	3.1200	3.1200	3.1200	+38.053%	4	121	+47.115%
2025-07-29	2.9000	2.9000	2.2600	2.2600	-42.347%	4	121	+103.097%
2025-07-14	4.5400	4.5400	3.9200	3.9200	-6.667%	4	121	+17.092%
2025-07-01	4.2000	4.2000	4.2000	4.2000	-2.326%	1	180	+9.286%
2025-06-25	4.3000	4.3000	4.3000	4.3000	-30.081%	3	181	+6.744%
2025-06-02	6.1500	6.1500	6.1500	6.1500	-0.324%	2	181	-25.366%
2025-05-27	6.1700	6.1700	6.1700	6.1700	-0.484%	2	181	-25.608%
2025-05-22	6.2000	6.2000	6.2000	6.2000	+3.333%	1	181	-25.968%
2025-05-21	6.0000	6.0000	6.0000	6.0000	0.000%	1	182	-23.500%
2025-05-15	6.0000	6.0000	6.0000	6.0000	-3.226%	1	182	-23.500%
2025-05-14	6.2000	6.2000	6.2000	6.2000	-38.000%	1	182	-25.968%
2025-05-12	10.0000	10.0000	10.0000	10.0000	+16.822%	4	181	-54.100%
2025-05-09	8.5600	8.5600	8.5600	8.5600	-16.488%	2	178	-46.379%
2025-05-06	10.2500	10.2500	10.2500	10.2500	0.000%	1	178	-55.220%
2025-04-30	13.2500	13.2500	10.2500	10.2500	-24.577%	20	178	-55.220%
2025-04-23	12.2500	14.0000	12.2500	13.5900	-26.541%	6	178	-66.225%
2025-04-21	17.5000	18.5000	17.5000	18.5000	+37.546%	2	178	-75.189%
2025-04-15	13.0000	13.4500	13.0000	13.4500	+7.600%	4	177	-65.874%
2025-04-09	12.5000	12.5000	12.5000	12.5000	-43.946%	1	175	-63.280%
2025-04-07	23.7500	23.8000	22.3000	22.3000	+33.934%	3	176	-79.417%
2025-04-03	16.6800	16.9000	16.6500	16.6500	+24.719%	193	175	-72.432%
2025-04-02	13.3500	13.3500	13.3500	13.3500	+23.726%	1	271	-65.618%
2025-03-25	11.0000	11.0000	10.7900	10.7900	-0.553%	3	272	-57.461%
2025-03-24	10.6000	10.9000	10.6000	10.8500	-19.510%	3	273	-57.696%
2025-03-17	13.4800	13.4800	13.4800	13.4800	-3.022%	1	271	-65.950%
2025-03-12	13.9000	13.9000	13.9000	13.9000	-3.806%	1	271	-66.978%
2025-03-10	14.3000	14.4500	14.3000	14.4500	+19.126%	4	271	-68.235%
2025-03-06	11.5000	12.1300	11.5000	12.1300	+12.315%	2	274	-62.160%
2025-03-05	11.4500	11.5000	10.8000	10.8000	-6.655%	414	274	-57.500%
2025-03-04	12.0500	12.5300	11.5700	11.5700	+13.990%	418	440	-60.328%
2025-02-27	10.1500	10.1500	10.1500	10.1500	+41.958%	1	166	-54.778%
2025-02-14	7.4000	7.4000	7.1500	7.1500	-5.298%	16	166	-35.804%
2025-02-13	7.5000	7.5500	7.5000	7.5500	-4.912%	6	166	-39.205%
2025-02-10	7.9500	7.9500	7.9400	7.9400	+1.795%	2	166	-42.191%
2025-02-07	7.8000	7.8000	7.8000	7.8000	-7.583%	6	166	-41.154%
2025-02-04	8.4500	8.4500	8.4400	8.4400	-2.989%	2	163	-45.616%
2025-02-03	8.7000	8.7000	8.7000	8.7000	+2.353%	6	163	-47.241%
2025-01-31	8.5000	8.5000	8.5000	8.5000	-2.299%	8	163	-46.000%
2025-01-30	8.7000	8.7000	8.7000	8.7000	-1.136%	1	159	-47.241%
2025-01-27	8.8000	8.8000	8.8000	8.8000	+11.534%	1	160	-47.841%
2025-01-24	7.8900	7.8900	7.8900	7.8900	+5.200%	4	159	-41.825%
2025-01-22	7.8500	7.8500	7.5000	7.5000	-17.127%	7	159	-38.800%
2025-01-16	9.0500	9.0500	9.0500	9.0500	+1.344%	1	158	-49.282%
2024-12-24	8.9300	8.9300	8.9300	8.9300	+17.500%	2	158	-48.600%
2024-12-23	7.6000	7.6000	7.6000	7.6000	-24.000%	2	158	-39.605%
2024-12-19	10.0000	10.0000	10.0000	10.0000	+12.108%	1	158	-54.100%
2024-12-17	8.9200	8.9200	8.9200	8.9200	+8.516%	50	158	-48.543%
2024-12-16	8.0000	8.2200	7.9000	8.2200	-4.861%	7	105	-44.161%
2024-12-11	8.6200	8.6400	8.6200	8.6400	-4.000%	2	105	-46.875%
2024-12-09	9.3300	9.3300	9.0000	9.0000	-11.330%	4	105	-49.000%
2024-12-02	9.9500	10.1500	9.9500	10.1500	-2.122%	2	103	-54.778%
2024-11-29	10.8500	10.8500	10.2500	10.3700	-6.408%	282	102	-55.738%
2024-11-27	11.0000	11.2500	11.0000	11.0800	+5.524%	4	3	-58.574%
2024-11-26	10.5000	10.5000	10.5000	10.5000	-4.545%	1	3	-56.286%
2024-11-25	11.0000	11.0000	11.0000	11.0000	+1.852%	1	3	-58.273%
2024-11-22	10.8000	10.8000	10.8000	10.8000	-3.139%	6	4	-57.500%
2024-11-21	11.0000	11.5000	11.0000	11.1500	0.000%	6	5	-58.834%