Dark

SQQQ20270115C45
SQQQ Jan 15 2027 45.00 Call (SQQQ270115C00045000)
option OPRA

EOD

Jul 30, 2026

9.15-14.884%(-1.60)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.0000	10.0000	9.0000	9.1500	-14.884%	42	1,761	0.000%
2026-07-29	10.5500	11.5200	9.4600	10.7500	+5.392%	233	1,764	-14.884%
2026-07-28	10.7000	11.3000	9.9500	10.2000	+4.615%	131	1,773	-10.294%
2026-07-27	9.0000	10.0000	9.0000	9.7500	+1.563%	38	1,749	-6.154%
2026-07-24	9.1000	10.0000	8.7000	9.6000	+6.667%	87	1,746	-4.687%
2026-07-23	8.0000	9.1400	8.0000	9.0000	+20.000%	116	1,695	+1.667%
2026-07-22	7.5000	7.5000	7.5000	7.5000	+4.895%	5	1,679	+22.000%
2026-07-21	7.5200	7.9500	7.1500	7.1500	-11.728%	9	1,674	+27.972%
2026-07-20	7.8000	8.1000	7.5300	8.1000	-4.706%	12	1,671	+12.963%
2026-07-17	8.8000	9.0000	8.0000	8.5000	+8.974%	21	1,666	+7.647%
2026-07-16	7.0000	7.8000	7.0000	7.8000	+21.306%	26	1,670	+17.308%
2026-07-15	6.4300	6.4300	6.4300	6.4300	-1.531%	1	1,667	+42.302%
2026-07-14	6.7300	6.9000	6.5300	6.5300	-11.757%	3	1,671	+40.123%
2026-07-13	7.0000	7.6000	6.8500	7.4000	+14.907%	60	1,669	+23.649%
2026-07-10	6.7500	6.9000	6.2500	6.4400	+2.222%	10	1,662	+42.081%
2026-07-09	7.2500	7.2500	6.3000	6.3000	-18.710%	9	1,658	+45.238%
2026-07-08	8.0000	8.1000	7.7500	7.7500	-1.899%	27	1,655	+18.065%
2026-07-07	8.0000	8.4000	7.4000	7.9000	+12.857%	16	1,655	+15.823%
2026-07-06	7.3000	7.3000	6.5500	7.0000	-11.950%	60	1,649	+30.714%
2026-07-02	7.5500	8.1000	7.5000	7.9500	+20.455%	25	1,588	+15.094%
2026-07-01	7.1500	7.1500	6.6000	6.6000	+4.762%	8	1,588	+38.636%
2026-06-30	6.7400	6.9400	6.3000	6.3000	-12.500%	233	1,586	+45.238%
2026-06-29	8.0000	8.5500	7.2000	7.2000	-16.279%	27	1,562	+27.083%
2026-06-26	8.6000	8.6000	8.6000	8.6000	+2.381%	1	1,558	+6.395%
2026-06-25	9.0000	9.0000	8.4000	8.4000	-6.667%	6	1,558	+8.929%
2026-06-24	8.0000	9.5000	8.0000	9.0000	+5.882%	7	1,555	+1.667%
2026-06-23	8.2000	8.7000	7.8500	8.5000	+27.820%	44	1,551	+7.647%
2026-06-22	5.8400	6.6500	5.8400	6.6500	+5.723%	20	1,576	+37.594%
2026-06-18	6.7500	7.2500	6.2900	6.2900	-10.143%	23	1,562	+45.469%
2026-06-17	6.9500	7.0000	6.3000	7.0000	+5.263%	31	1,562	+30.714%
2026-06-16	6.0000	7.3500	6.0000	6.6500	+5.556%	14	1,562	+37.594%
2026-06-15	5.2000	7.0000	5.0000	6.3000	-23.636%	31	1,555	+45.238%
2026-06-12	8.5500	8.6500	7.9500	8.2500	-0.841%	36	1,555	+10.909%
2026-06-11	10.6000	10.6000	8.3200	8.3200	-22.963%	21	1,555	+9.976%
2026-06-10	10.2200	11.2000	9.3500	10.8000	+8.981%	231	1,554	-15.278%
2026-06-09	10.0000	11.7800	9.4000	9.9100	+15.906%	59	1,594	-7.669%
2026-06-08	8.6000	8.8000	7.9500	8.5500	-12.577%	158	1,611	+7.018%
2026-06-05	8.0000	9.7800	7.7000	9.7800	+43.824%	113	1,600	-6.442%
2026-06-04	7.0000	7.1500	6.8000	6.8000	+4.135%	7	1,562	+34.559%
2026-06-03	6.6000	6.6900	6.5300	6.5300	+0.153%	4	1,561	+40.123%
2026-06-02	6.7000	6.8000	6.5100	6.5200	+1.875%	9	1,559	+40.337%
2026-06-01	7.3500	7.3500	6.4000	6.4000	-4.478%	350	1,557	+42.969%
2026-05-29	7.0000	7.0000	6.7000	6.7000	-2.475%	98	1,607	+36.567%
2026-05-28	7.5500	7.5500	6.8700	6.8700	-5.241%	313	1,546	+33.188%
2026-05-27	7.5500	7.7000	7.2500	7.2500	+1.257%	141	1,723	+26.207%
2026-05-26	7.9000	7.9000	7.1600	7.1600	-14.762%	69	1,794	+27.793%
2026-05-22	8.2000	8.4000	7.9500	8.4000	+2.439%	43	1,782	+8.929%
2026-05-21	9.3000	9.3000	8.2000	8.2000	-9.091%	13	1,780	+11.585%
2026-05-20	9.0500	9.2500	8.8000	9.0200	-4.348%	6	1,780	+1.441%
2026-05-19	10.2100	10.2100	9.4300	9.4300	-5.700%	9	1,779	-2.969%
2026-05-18	9.3100	10.2500	9.2300	10.0000	+8.108%	139	1,779	-8.500%
2026-05-15	9.1000	9.7200	9.0800	9.2500	+8.061%	37	1,779	-1.081%
2026-05-14	8.2000	8.7500	8.2000	8.5600	-4.889%	15	1,781	+6.893%
2026-05-13	9.1500	9.6000	8.9000	9.0000	-9.910%	129	1,786	+1.667%
2026-05-12	9.6900	10.5000	9.2000	9.9900	+10.387%	40	1,786	-8.408%
2026-05-11	9.3500	9.7000	8.7500	9.0500	-3.723%	1,031	1,786	+1.105%
2026-05-08	10.0000	10.5000	9.2600	9.4000	-13.761%	46	736	-2.660%
2026-05-07	10.5600	11.2500	10.1000	10.9000	0.000%	11	699	-16.055%
2026-05-06	11.3000	11.3000	10.5500	10.9000	-9.917%	14	702	-16.055%
2026-05-05	12.2500	12.3300	11.9500	12.1000	-9.363%	19	697	-24.380%
2026-05-04	13.2000	13.3500	13.2000	13.3500	-10.403%	2	681	-31.461%
2026-04-27	14.9500	14.9500	14.9000	14.9000	-5.696%	5	682	-38.591%
2026-04-23	15.8000	15.8000	15.8000	15.8000	-6.509%	4	690	-42.089%
2026-04-22	16.8000	16.9000	16.8000	16.9000	-4.249%	6	686	-45.858%
2026-04-20	17.8500	17.8500	17.6500	17.6500	-8.073%	4	685	-48.159%
2026-04-16	19.2000	19.2000	19.2000	19.2000	-8.789%	2	686	-52.344%
2026-04-15	21.0700	21.0700	21.0500	21.0500	-22.696%	4	686	-56.532%
2026-04-08	25.6000	27.2300	25.6000	27.2300	-17.108%	2	682	-66.397%
2026-04-06	33.0000	33.9500	32.8000	32.8500	-6.941%	732	682	-72.146%
2026-04-02	38.7700	38.7700	34.5000	35.3000	+1.964%	232	516	-74.079%
2026-04-01	34.8000	35.0000	33.6000	34.6200	-20.687%	534	516	-73.570%
2026-03-27	42.0000	43.7500	42.0000	43.6500	+16.400%	3	24	-79.038%
2026-03-26	37.5000	37.5000	37.5000	37.5000	+5.634%	1	24	-75.600%
2026-03-24	35.5000	35.5000	35.5000	35.5000	+7.576%	2	25	-74.225%
2026-03-23	33.4700	34.0000	33.0000	33.0000	-2.941%	12	27	-72.273%
2026-03-19	34.2500	34.2500	34.0000	34.0000	+10.032%	10	22	-73.088%
2026-03-18	30.9000	30.9000	30.9000	30.9000	+9.033%	1	24	-70.388%
2026-03-17	28.7500	28.7500	28.3400	28.3400	-5.847%	3	23	-67.713%
2026-03-13	30.8900	30.8900	30.1000	30.1000	-2.903%	3	20	-69.601%
2026-03-12	31.0000	31.0000	31.0000	31.0000	-6.061%	5	17	-70.484%
2026-03-09	33.0000	33.0000	33.0000	33.0000	+10.368%	2	12	-72.273%
2026-02-19	29.7500	29.9000	29.7500	29.9000	+0.336%	4	10	-69.398%
2026-02-06	29.9500	30.2500	29.8000	29.8000	-1.488%	5	10	-69.295%
2026-02-04	30.2500	30.2500	30.2500	30.2500	+29.940%	2	11	-69.752%
2026-01-26	23.2800	23.2800	23.2800	23.2800	-18.316%	1	9	-60.696%
2026-01-21	28.5000	28.5000	28.5000	28.5000	+11.809%	4	10	-67.895%
2026-01-14	25.4900	25.4900	25.4900	25.4900	-9.288%	1	6	-64.104%
2025-12-15	28.1000	28.1000	28.1000	28.1000	+6.158%	1	6	-67.438%
2025-12-04	26.4700	26.4700	26.4700	26.4700	+2.122%	1	6	-65.433%
2025-12-02	26.8500	26.8500	25.9200	25.9200	-6.291%	4	5	-64.699%
2025-12-01	27.6600	27.6600	27.6600	27.6600	+1,163.014%	1	1	-66.920%
2025-11-19	2.2000	2.3000	2.1900	2.1900	-8.750%	160	414	+317.808%
2025-11-18	2.4000	2.4000	2.4000	2.4000	+12.676%	1	449	+281.250%
2025-11-17	2.1100	2.1300	2.1100	2.1300	+0.948%	51	450	+329.577%
2025-11-14	2.1100	2.1100	2.1100	2.1100	+14.054%	1	450	+333.649%
2025-11-10	1.8500	1.8500	1.8500	1.8500	-19.565%	10	449	+394.595%
2025-11-07	2.3000	2.3000	2.3000	2.3000	+31.429%	10	449	+297.826%
2025-11-04	1.7800	1.7800	1.6500	1.7500	-4.372%	165	439	+422.857%
2025-10-24	1.8300	1.8300	1.8300	1.8300	-26.210%	2	298	+400.000%
2025-10-15	2.4800	2.4800	2.4800	2.4800	+27.835%	10	296	+268.952%
2025-10-10	1.9400	1.9400	1.9400	1.9400	-3.000%	3	296	+371.649%
2025-10-01	2.0200	2.1200	2.0000	2.0000	0.000%	51	296	+357.500%
2025-09-17	2.0000	2.0000	2.0000	2.0000	-13.043%	2	296	+357.500%
2025-08-14	2.3000	2.3000	2.3000	2.3000	-20.690%	1	298	+297.826%
2025-08-05	3.2000	3.2000	2.9000	2.9000	+17.409%	2	298	+215.517%
2025-08-04	2.4700	2.4700	2.4700	2.4700	-1.200%	4	296	+270.445%
2025-07-31	2.5400	2.5400	2.5000	2.5000	-1.961%	11	296	+266.000%
2025-07-30	2.6500	2.6700	2.5500	2.5500	-25.656%	9	296	+258.824%
2025-07-29	3.4300	3.4300	3.4300	3.4300	+28.464%	25	296	+166.764%
2025-07-24	2.6700	2.6700	2.6700	2.6700	-4.982%	2	296	+242.697%
2025-07-17	2.8100	2.8100	2.8100	2.8100	-1.404%	5	296	+225.623%
2025-07-07	2.8500	2.8500	2.8500	2.8500	-13.636%	5	296	+221.053%
2025-07-03	3.3000	3.3000	3.3000	3.3000	-8.333%	3	291	+177.273%
2025-07-01	3.0300	3.6000	3.0300	3.6000	0.000%	5	292	+154.167%
2025-06-27	3.2000	3.6000	3.2000	3.6000	-6.494%	21	292	+154.167%
2025-06-26	4.2500	4.2500	3.8200	3.8500	-3.750%	100	312	+137.662%
2025-06-24	4.0000	4.0000	4.0000	4.0000	-15.789%	1	394	+128.750%
2025-06-13	4.7500	4.7500	4.7500	4.7500	+4.396%	16	394	+92.632%
2025-06-10	4.5500	4.5500	4.5500	4.5500	-9.901%	1	386	+101.099%
2025-05-30	5.0500	5.0500	5.0500	5.0500	+12.222%	2	386	+81.188%
2025-05-27	5.1400	5.1400	4.5000	4.5000	-22.414%	21	386	+103.333%
2025-05-23	5.8500	5.8500	5.1400	5.8000	+11.538%	62	345	+57.759%
2025-05-21	4.8000	5.2000	4.8000	5.2000	+4.000%	11	345	+75.962%
2025-05-20	5.0900	5.0900	5.0000	5.0000	+1.626%	50	345	+83.000%
2025-05-19	5.0000	5.0000	4.9200	4.9200	-12.920%	2	295	+85.976%
2025-05-16	5.6500	5.6500	5.6500	5.6500	+7.619%	2	296	+61.947%
2025-05-14	5.1500	5.2500	4.8000	5.2500	+3.346%	4	296	+74.286%
2025-05-13	5.4200	5.5500	5.0800	5.0800	-11.652%	19	293	+80.118%
2025-05-12	6.1500	6.1500	5.7500	5.7500	-26.752%	3	281	+59.130%
2025-05-09	7.8500	7.8500	7.8500	7.8500	+12.303%	200	281	+16.561%
2025-05-08	8.0000	8.0000	6.9700	6.9900	-20.114%	10	181	+30.901%
2025-05-07	8.7500	8.7500	8.7500	8.7500	-1.130%	1	179	+4.571%
2025-05-06	8.8500	8.8500	8.8500	8.8500	+6.627%	1	178	+3.390%
2025-05-05	8.2500	8.3000	8.2500	8.3000	+3.750%	2	177	+10.241%
2025-05-02	8.2500	8.2500	8.0000	8.0000	-6.542%	6	175	+14.375%
2025-05-01	8.5600	8.5600	8.5600	8.5600	-18.321%	2	177	+6.893%
2025-04-30	10.4800	10.4800	10.4800	10.4800	+18.418%	3	177	-12.691%
2025-04-28	8.8500	8.8500	8.8500	8.8500	-19.910%	3	174	+3.390%
2025-04-24	11.0500	11.0500	11.0500	11.0500	-5.232%	20	177	-17.195%
2025-04-23	11.6600	11.6600	11.6600	11.6600	-13.630%	2	157	-21.527%
2025-04-22	13.5000	13.5000	13.5000	13.5000	-16.149%	1	159	-32.222%
2025-04-21	14.9500	16.6200	14.9500	16.1000	+15.578%	10	160	-43.168%
2025-04-17	13.9300	13.9300	13.9300	13.9300	+0.942%	5	159	-34.314%
2025-04-16	13.8000	13.8000	13.8000	13.8000	+7.813%	2	159	-33.696%
2025-04-15	12.8000	12.8000	12.8000	12.8000	+16.364%	3	157	-28.516%
2025-04-14	11.0000	11.0000	11.0000	11.0000	-12.000%	1	157	-16.818%
2025-04-11	13.7000	13.7000	12.5000	12.5000	-13.194%	4	156	-26.800%
2025-04-10	13.0000	14.4000	13.0000	14.4000	+30.909%	2	156	-36.458%
2025-04-09	24.0000	24.0000	10.8000	11.0000	-40.541%	56	156	-16.818%
2025-04-08	18.5000	18.5000	18.5000	18.5000	-5.128%	3	123	-50.541%
2025-04-07	23.7000	26.7500	19.5000	19.5000	0.000%	27	120	-53.077%
2025-04-04	17.5000	19.5000	15.6600	19.5000	+36.364%	10	98	-53.077%
2025-04-03	12.5000	15.0000	12.5000	14.3000	+18.182%	25	98	-36.014%
2025-04-02	12.1000	12.1000	12.1000	12.1000	+2.716%	10	100	-24.380%
2025-03-28	10.1000	11.7800	10.1000	11.7800	+38.588%	4	100	-22.326%
2025-03-25	8.7500	8.7500	8.5000	8.5000	+0.592%	2	101	+7.647%
2025-03-24	8.7000	8.8500	8.4500	8.4500	-15.920%	57	101	+8.284%
2025-03-20	9.8900	10.0500	9.8900	10.0500	+1.618%	56	130	-8.955%
2025-03-19	9.1800	10.0000	9.1800	9.8900	-6.698%	8	75	-7.482%
2025-03-18	10.6400	11.0500	10.6000	10.6000	+3.213%	3	71	-13.679%
2025-03-17	10.2500	10.2700	10.2500	10.2700	-23.415%	2	70	-10.906%
2025-03-11	13.4100	13.4100	13.4100	13.4100	+3.154%	1	72	-31.767%
2025-03-10	11.7000	13.0000	11.7000	13.0000	+34.021%	6	72	-29.615%
2025-03-07	12.0000	12.0000	9.7000	9.7000	-6.551%	22	71	-5.670%
2025-03-04	10.3800	10.3800	10.3800	10.3800	+19.310%	1	60	-11.850%
2025-02-28	8.7000	8.7000	8.7000	8.7000	+26.087%	20	60	+5.172%
2025-02-27	6.9000	6.9000	6.9000	6.9000	0.000%	1	60	+32.609%
2025-02-25	8.0500	8.0700	6.9000	6.9000	-3.497%	18	49	+32.609%
2025-02-24	7.1500	7.1500	7.1500	7.1500	+12.598%	6	49	+27.972%
2025-02-21	6.2500	6.3500	6.2500	6.3500	+5.833%	10	49	+44.094%
2025-02-18	6.0000	6.0000	6.0000	6.0000	-0.826%	1	45	+52.500%
2025-02-14	6.0500	6.0500	6.0500	6.0500	-3.968%	2	46	+51.240%
2025-02-13	6.4800	6.9900	6.3000	6.3000	-3.817%	3	44	+45.238%
2025-02-11	6.5400	6.5500	6.3000	6.5500	+8.264%	9	44	+39.695%
2025-02-10	6.5000	6.5000	6.0500	6.0500	-13.571%	19	41	+51.240%
2025-02-07	7.1000	7.1000	7.0000	7.0000	+6.061%	10	33	+30.714%
2025-02-06	6.7000	6.7000	6.6000	6.6000	-2.941%	3	34	+38.636%
2025-02-05	7.0000	7.0000	6.8000	6.8000	-2.857%	12	34	+34.559%
2025-02-04	7.0000	7.0000	7.0000	7.0000	-2.778%	1	33	+30.714%
2025-02-03	7.6000	7.7600	7.2000	7.2000	+9.091%	6	34	+27.083%
2025-01-31	6.4500	6.6000	6.4500	6.6000	-12.000%	8	30	+38.636%
2025-01-28	7.5000	7.5000	7.5000	7.5000	-4.459%	1	32	+22.000%
2025-01-27	7.8600	7.8600	7.8500	7.8500	+24.603%	3	33	+16.561%
2025-01-22	6.5000	6.5100	6.3000	6.3000	-8.696%	3	30	+45.238%
2025-01-21	7.1500	7.1500	6.9000	6.9000	-5.995%	3	23	+32.609%
2025-01-17	7.3400	7.3400	7.3400	7.3400	-2.781%	2	23	+24.659%
2025-01-15	7.5500	7.5500	7.5500	7.5500	-11.176%	1	23	+21.192%
2025-01-10	8.5000	8.5000	8.5000	8.5000	+18.056%	2	22	+7.647%
2025-01-06	7.2000	7.2000	7.2000	7.2000	-10.559%	1	20	+27.083%
2024-12-30	8.0500	8.0500	8.0500	8.0500	+1.899%	1	20	+13.665%
2024-12-27	7.9500	7.9500	7.9000	7.9000	+13.669%	6	19	+15.823%
2024-12-26	7.1000	7.1000	6.9500	6.9500	-14.724%	3	18	+31.655%
2024-12-20	8.1500	8.1500	8.1500	8.1500	+2.516%	3	15	+12.270%
2024-12-19	7.9500	7.9500	7.9500	7.9500	+1.274%	1	13	+15.094%
2024-12-18	7.8500	7.8500	7.8500	7.8500	+12.143%	1	12	+16.561%
2024-12-17	6.7000	7.0000	6.7000	7.0000	-5.533%	4	11	+30.714%
2024-12-11	7.4100	7.4100	7.4100	7.4100	-1.200%	1	8	+23.482%
2024-12-04	7.5000	7.5000	7.5000	7.5000	-13.295%	1	7	+22.000%
2024-11-29	8.5500	8.6500	8.5500	8.6500	-11.282%	4	6	+5.780%
2024-11-20	9.7500	9.7500	9.7500	9.7500	-1.015%	2	5	-6.154%
2024-11-19	9.8000	9.8500	9.8000	9.8500	-1.500%	2	7	-7.107%
2024-11-18	10.0000	10.0000	10.0000	10.0000	-1.478%	1	5	-8.500%
2024-11-15	10.1000	10.3700	9.9500	10.1500	0.000%	16	6	-9.852%