Dark

SQQQ20270115C48
SQQQ Jan 15 2027 48.00 Call (SQQQ270115C00048000)
option OPRA

EOD

Sep 23, 2026

2.00-2.439%(-0.05)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.9000	2.0000	1.9000	2.0000	-2.439%	16	76	0.000%
2026-09-21	2.6000	2.6000	2.0500	2.0500	-28.070%	7	62	-2.439%
2026-09-17	2.8500	2.8500	2.8500	2.8500	-20.833%	1	56	-29.825%
2026-09-16	3.8000	3.8000	3.6000	3.6000	-5.263%	2	55	-44.444%
2026-09-15	3.8000	3.8000	3.8000	3.8000	-4.762%	1	53	-47.368%
2026-09-14	3.9700	3.9900	3.9700	3.9900	+22.393%	50	52	-49.875%
2026-09-04	3.2600	3.2600	3.2600	3.2600	+50.230%	2	994	-38.650%
2025-11-19	2.1700	2.1700	2.1700	2.1700	+16.043%	5	994	-7.834%
2025-10-16	1.8700	1.8700	1.8700	1.8700	-6.500%	1	994	+6.952%
2025-10-13	2.0000	2.0000	2.0000	2.0000	+19.048%	1	993	0.000%
2025-10-02	1.6800	1.6800	1.6800	1.6800	-44.000%	2	994	+19.048%
2025-07-16	3.0000	3.0000	3.0000	3.0000	-16.667%	1	992	-33.333%
2025-06-27	3.6000	3.6000	3.6000	3.6000	-11.765%	1	992	-44.444%
2025-06-20	4.0800	4.0800	4.0800	4.0800	+2.000%	2	992	-50.980%
2025-06-17	4.8700	4.8700	3.9400	4.0000	-11.111%	5	992	-50.000%
2025-06-13	4.4700	4.5000	4.4700	4.5000	+2.740%	4	991	-55.556%
2025-06-12	4.3800	4.3800	4.3800	4.3800	-0.905%	1	990	-54.338%
2025-06-11	4.0000	4.4200	4.0000	4.4200	+22.099%	4	990	-54.751%
2025-06-09	3.6100	3.6200	3.6100	3.6200	-14.824%	2	988	-44.751%
2025-06-04	4.2500	4.2500	4.2500	4.2500	-5.556%	10	996	-52.941%
2025-05-27	4.5000	4.5000	4.5000	4.5000	-18.182%	1	996	-55.556%
2025-05-23	5.5000	5.5000	5.5000	5.5000	+19.565%	2	995	-63.636%
2025-05-19	4.7000	4.7000	4.5500	4.6000	+3.371%	10	995	-56.522%
2025-05-15	4.5500	4.6000	4.4500	4.4500	-10.282%	170	993	-55.056%
2025-05-14	4.9600	4.9600	4.9600	4.9600	-5.524%	2	1,020	-59.677%
2025-05-13	5.2000	5.3500	5.1500	5.2500	-13.223%	107	1,020	-61.905%
2025-05-12	6.0500	6.0500	6.0500	6.0500	-20.395%	2	1,047	-66.942%
2025-05-02	7.6000	7.6000	7.6000	7.6000	-12.139%	2	1,049	-73.684%
2025-04-29	8.6500	8.6500	8.6500	8.6500	-2.039%	3	1,049	-76.879%
2025-04-28	8.8300	8.8300	8.8300	8.8300	-19.727%	3	1,052	-77.350%
2025-04-23	11.0000	11.0000	11.0000	11.0000	-29.032%	610	1,055	-81.818%
2025-04-21	15.5000	15.5000	15.5000	15.5000	+6.529%	1	1,055	-87.097%
2025-04-17	14.5500	14.5500	14.5500	14.5500	+26.302%	5	1,051	-86.254%
2025-04-15	11.5200	11.5200	11.5200	11.5200	-42.400%	1	1,051	-82.639%
2025-04-08	20.0000	20.0000	20.0000	20.0000	+8.108%	1	1,050	-90.000%
2025-04-07	25.2500	25.9700	18.0000	18.5000	+4.225%	401	1,049	-89.189%
2025-04-04	18.4000	20.3500	17.0000	17.7500	+34.572%	1,314	761	-88.732%
2025-04-03	13.1900	13.1900	13.1900	13.1900	+26.099%	12	165	-84.837%
2025-04-02	10.4600	10.4600	10.4600	10.4600	+26.024%	10	165	-80.880%
2025-03-24	8.9500	8.9500	8.3000	8.3000	-23.853%	2	155	-75.904%
2025-03-12	10.9000	10.9000	10.9000	10.9000	-12.450%	1	155	-81.651%
2025-03-11	12.4500	12.4500	12.4500	12.4500	+4.184%	3	154	-83.936%
2025-03-10	12.0500	12.0500	11.9500	11.9500	+25.789%	6	157	-83.264%
2025-03-07	9.5000	9.5000	9.5000	9.5000	+4.972%	2	151	-78.947%
2025-03-06	9.0500	9.0500	9.0500	9.0500	-8.770%	10	140	-77.901%
2025-03-04	9.0000	9.9200	9.0000	9.9200	+11.211%	8	140	-79.839%
2025-03-03	8.9200	8.9200	8.9200	8.9200	+12.201%	5	132	-77.578%
2025-02-28	8.9000	8.9000	7.9500	7.9500	-1.852%	28	127	-74.843%
2025-02-27	7.4500	8.1000	7.4500	8.1000	+19.469%	18	121	-75.309%
2025-02-24	6.5000	6.7800	6.5000	6.7800	+18.947%	18	103	-70.501%
2025-02-14	5.9000	5.9000	5.7000	5.7000	-5.785%	4	99	-64.912%
2025-02-13	6.0500	6.2900	6.0500	6.0500	-0.820%	3	100	-66.942%
2025-02-10	6.1000	6.1000	6.1000	6.1000	-14.685%	1	100	-67.213%
2025-01-28	7.1500	7.1500	7.1500	7.1500	+17.213%	2	101	-72.028%
2025-01-22	6.1000	6.1000	6.1000	6.1000	-13.598%	1	103	-67.213%
2025-01-21	7.3000	7.3500	7.0600	7.0600	-17.907%	20	124	-71.671%
2025-01-14	8.6000	8.6000	8.6000	8.6000	-1.149%	2	124	-76.744%
2025-01-13	8.7000	8.7000	8.7000	8.7000	+5.455%	2	122	-77.011%
2025-01-10	8.6000	8.6000	8.2500	8.2500	+3.125%	8	120	-75.758%
2025-01-08	8.0000	8.0000	8.0000	8.0000	+6.667%	2	114	-75.000%
2025-01-07	7.5000	7.5000	7.5000	7.5000	-13.793%	2	114	-73.333%
2025-01-02	8.8500	9.1500	8.4500	8.7000	+6.098%	23	112	-77.011%
2024-12-31	8.2000	8.2000	8.2000	8.2000	+2.500%	2	89	-75.610%
2024-12-30	8.0000	8.0000	8.0000	8.0000	+1.266%	2	89	-75.000%
2024-12-24	7.0000	7.9000	7.0000	7.9000	-12.222%	3	90	-74.684%
2024-12-20	9.0000	9.0000	9.0000	9.0000	+8.434%	8	90	-77.778%
2024-12-19	8.3000	8.3000	8.3000	8.3000	+2.469%	2	82	-75.904%
2024-12-18	8.0000	8.1000	8.0000	8.1000	+15.880%	10	80	-75.309%
2024-12-17	6.9000	6.9900	6.9000	6.9900	+4.328%	12	74	-71.388%
2024-12-11	7.0000	7.0000	6.7000	6.7000	-14.103%	2	64	-70.149%
2024-12-10	7.8000	7.8000	7.8000	7.8000	+11.429%	1	63	-74.359%
2024-12-06	7.0000	7.0000	7.0000	7.0000	-2.098%	2	62	-71.429%
2024-12-04	7.1500	7.1500	7.1500	7.1500	-10.063%	1	62	-72.028%
2024-12-02	7.9500	7.9500	7.9500	7.9500	-9.659%	1	62	-74.843%
2024-11-27	8.7800	9.0000	8.4500	8.8000	+2.326%	16	56	-77.273%
2024-11-25	8.5500	8.6000	8.5500	8.6000	-2.825%	2	56	-76.744%
2024-11-22	8.9000	8.9000	8.8500	8.8500	-7.330%	40	56	-77.401%
2024-11-21	9.5500	9.5500	9.5500	9.5500	+0.526%	1	75	-79.058%
2024-11-20	9.5000	9.5000	9.5000	9.5000	-2.564%	3	75	-78.947%
2024-11-19	9.3000	9.7500	9.2500	9.7500	+5.405%	7	72	-79.487%
2024-11-18	9.5000	9.5000	9.2500	9.2500	-7.500%	28	67	-78.378%
2024-11-15	8.5000	10.0000	8.5000	10.0000	+20.482%	82	49	-80.000%
2024-11-14	8.3000	8.4000	8.1500	8.3000	+3.750%	8	19	-75.904%
2024-11-13	7.9000	8.8000	7.8000	8.0000	+2.564%	10	13	-75.000%
2024-11-12	7.9000	8.0000	7.8000	7.8000	0.000%	16	0	-74.359%