Dark

SQQQ20270115C55
SQQQ Jan 15 2027 55.00 Call (SQQQ270115C00055000)
option OPRA

EOD

Jul 30, 2026

6.85-16.259%(-1.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.0000	7.0000	6.8000	6.8500	-16.259%	3	539	0.000%
2026-07-29	8.6200	8.6200	7.3000	8.1800	-2.036%	26	547	-16.259%
2026-07-28	7.9800	8.3500	7.9800	8.3500	+15.972%	3	544	-17.964%
2026-07-27	6.5500	7.6900	6.5500	7.2000	+0.699%	16	544	-4.861%
2026-07-24	7.2100	7.2100	7.1500	7.1500	+4.076%	2	535	-4.196%
2026-07-23	6.2500	6.8700	6.2500	6.8700	+23.784%	3	534	-0.291%
2026-07-21	5.7700	5.7700	5.5500	5.5500	-4.310%	2	533	+23.423%
2026-07-20	5.8000	5.8000	5.8000	5.8000	-13.174%	1	533	+18.103%
2026-07-17	6.9300	7.2000	6.5700	6.6800	+12.838%	8	533	+2.545%
2026-07-16	6.0000	6.0000	5.7000	5.9200	+15.851%	7	534	+15.709%
2026-07-15	5.1100	5.1100	5.1100	5.1100	+3.651%	1	533	+34.051%
2026-07-14	4.9300	4.9300	4.9300	4.9300	-13.509%	1	533	+38.945%
2026-07-13	5.2200	5.7000	5.2200	5.7000	+26.386%	5	534	+20.175%
2026-07-10	5.1000	5.1000	4.5100	4.5100	-10.159%	106	533	+51.885%
2026-07-09	5.0200	5.0200	5.0200	5.0200	-16.333%	1	438	+36.454%
2026-07-08	6.0200	6.4000	6.0000	6.0000	+1.695%	7	438	+14.167%
2026-07-07	5.9500	5.9500	5.9000	5.9000	+6.306%	2	449	+16.102%
2026-07-06	5.1100	5.5500	5.1100	5.5500	+6.731%	11	448	+23.423%
2026-07-01	5.4500	5.4500	5.2000	5.2000	+4.000%	4	447	+31.731%
2026-06-30	5.5000	5.5000	5.0000	5.0000	-29.775%	9	449	+37.000%
2026-06-26	7.1200	7.1200	7.1200	7.1200	+8.042%	15	445	-3.792%
2026-06-25	6.2000	6.5900	6.2000	6.5900	-9.103%	3	452	+3.945%
2026-06-24	7.2500	7.2500	7.2500	7.2500	+6.618%	1	451	-5.517%
2026-06-23	6.6300	6.8000	6.5500	6.8000	+36.000%	3	460	+0.735%
2026-06-22	4.5400	5.0500	4.5400	5.0000	+4.167%	15	461	+37.000%
2026-06-18	4.8000	4.8000	4.8000	4.8000	-5.882%	6	614	+42.708%
2026-06-17	5.3000	5.3000	5.1000	5.1000	+8.511%	202	614	+34.314%
2026-06-15	5.0000	5.1500	4.5500	4.7000	-29.851%	12	614	+45.745%
2026-06-12	6.9000	7.0500	6.7000	6.7000	-11.842%	14	614	+2.239%
2026-06-11	7.6000	7.6000	7.6000	7.6000	-6.977%	1	614	-9.868%
2026-06-10	7.5000	8.1700	7.5000	8.1700	+10.405%	206	615	-16.157%
2026-06-09	6.1000	9.3000	6.1000	7.4000	+16.352%	32	776	-7.432%
2026-06-08	6.6400	6.9100	6.3600	6.3600	-14.054%	34	773	+7.704%
2026-06-05	6.5800	7.4000	6.3200	7.4000	+42.308%	59	773	-7.432%
2026-06-04	5.3700	5.8000	5.2000	5.2000	+1.761%	10	821	+31.731%
2026-06-03	5.1100	5.1100	5.1100	5.1100	+2.200%	1	819	+34.051%
2026-06-02	5.0000	5.0000	5.0000	5.0000	-6.191%	18	820	+37.000%
2026-06-01	5.3300	5.3300	5.3300	5.3300	+0.188%	2	820	+28.518%
2026-05-29	5.5000	5.5000	5.0000	5.3200	-2.564%	15	822	+28.759%
2026-05-28	5.7000	5.8000	5.3000	5.4600	-5.862%	51	825	+25.458%
2026-05-27	6.2000	6.2000	5.8000	5.8000	+3.571%	3	802	+18.103%
2026-05-26	6.3000	6.3000	5.5500	5.6000	-12.226%	469	810	+22.321%
2026-05-22	6.4100	6.5400	6.3500	6.3800	-1.846%	31	471	+7.367%
2026-05-21	7.2500	7.2500	6.5000	6.5000	-7.407%	17	472	+5.385%
2026-05-20	7.0200	7.0200	7.0200	7.0200	-5.645%	2	472	-2.422%
2026-05-19	7.4400	7.4400	7.4400	7.4400	-5.942%	1	455	-7.930%
2026-05-18	7.6100	7.9100	7.2000	7.9100	+0.127%	9	455	-13.401%
2026-05-15	7.9000	7.9000	7.9000	7.9000	+18.087%	1	455	-13.291%
2026-05-14	7.2500	7.2500	6.6700	6.6900	-8.980%	44	449	+2.392%
2026-05-13	7.3500	7.3500	7.3500	7.3500	-5.161%	4	454	-6.803%
2026-05-12	7.6000	7.7500	7.6000	7.7500	+10.873%	16	454	-11.613%
2026-05-11	6.9500	7.2500	6.9500	6.9900	-4.247%	6	454	-2.003%
2026-05-08	7.8400	7.8400	7.2500	7.3000	-15.607%	34	441	-6.164%
2026-05-07	8.0000	8.6500	8.0000	8.6500	+1.765%	23	435	-20.809%
2026-05-06	9.0000	9.0000	8.5000	8.5000	-11.458%	34	437	-19.412%
2026-05-05	9.6000	9.6500	9.6000	9.6000	-8.832%	5	443	-28.646%
2026-05-04	11.5500	11.5500	10.3500	10.5300	+3.033%	15	443	-34.948%
2026-05-01	10.0300	10.2200	10.0300	10.2200	-6.239%	22	406	-32.975%
2026-04-30	11.8500	11.8500	10.9000	10.9000	-9.167%	52	406	-37.156%
2026-04-29	12.4000	12.4000	12.0000	12.0000	-4.382%	34	389	-42.917%
2026-04-28	12.3500	13.4000	12.3500	12.5500	+5.640%	24	370	-45.418%
2026-04-27	11.8800	11.8800	11.8800	11.8800	-0.168%	100	369	-42.340%
2026-04-24	12.4500	12.4500	11.7500	11.9000	-7.752%	65	275	-42.437%
2026-04-22	14.8300	14.8300	12.8800	12.9000	-9.916%	110	234	-46.899%
2026-04-20	14.9300	14.9300	14.0500	14.3200	+2.652%	69	163	-52.165%
2026-04-17	13.9000	13.9500	13.6000	13.9500	-6.814%	57	96	-50.896%
2026-04-16	15.4700	15.5900	14.7700	14.9700	-2.792%	27	58	-54.242%
2026-04-15	16.0000	16.0000	15.4000	15.4000	-18.734%	17	39	-55.519%
2026-04-13	19.6200	19.6200	18.9500	18.9500	-17.249%	4	31	-63.852%
2026-04-08	22.9000	22.9000	22.9000	22.9000	-17.921%	1	31	-70.087%
2026-04-01	29.1000	29.1000	27.9000	27.9000	-13.622%	8	31	-75.448%
2026-03-31	32.3000	32.3000	32.3000	32.3000	-13.102%	3	23	-78.793%
2026-03-27	37.1200	37.2000	37.1200	37.1700	+42.141%	5	25	-81.571%
2026-03-23	26.1500	26.1500	26.1500	26.1500	-11.655%	3	22	-73.805%
2026-03-20	29.6000	29.6000	29.6000	29.6000	+13.584%	1	19	-76.858%
2026-03-09	26.0600	26.0600	26.0600	26.0600	+21.492%	1	32	-73.715%
2026-02-25	21.4500	21.4500	21.4500	21.4500	-16.860%	5	27	-68.065%
2026-02-23	25.3500	25.8000	25.2600	25.8000	+12.418%	5	27	-73.450%
2026-02-18	22.9500	22.9500	22.9500	22.9500	-7.831%	3	24	-70.153%
2026-02-06	24.9000	24.9000	24.9000	24.9000	+1.426%	10	26	-72.490%
2026-02-04	25.1500	25.1500	24.5500	24.5500	+18.886%	30	36	-72.098%
2026-02-03	20.6500	20.6500	20.6500	20.6500	+6.995%	10	46	-66.828%
2026-02-02	20.3500	20.3500	19.3000	19.3000	-5.854%	14	36	-64.508%
2026-01-30	20.0000	20.5000	20.0000	20.5000	+8.753%	3	36	-66.585%
2026-01-29	18.8500	18.8500	18.8500	18.8500	+6.497%	10	34	-63.660%
2026-01-28	17.7000	17.7000	17.7000	17.7000	-9.694%	10	24	-61.299%
2026-01-23	19.6000	19.6000	19.6000	19.6000	-3.496%	5	14	-65.051%
2026-01-22	20.5000	20.5000	20.3100	20.3100	-4.648%	2	14	-66.273%
2026-01-21	21.3000	21.3000	21.3000	21.3000	-11.765%	5	14	-67.840%
2026-01-20	23.1000	24.1400	23.1000	24.1400	+20.339%	4	11	-71.624%
2026-01-15	19.7000	20.0600	19.7000	20.0600	+2.872%	3	9	-65.852%
2026-01-13	19.5000	19.5000	19.5000	19.5000	-7.363%	1	7	-64.872%
2026-01-06	21.0500	21.0500	21.0500	21.0500	-5.266%	2	8	-67.458%
2026-01-05	22.2200	22.2200	22.2200	22.2200	+5.810%	2	6	-69.172%
2025-12-24	21.0000	21.0000	21.0000	21.0000	-6.667%	2	2	-67.381%
2025-12-22	22.5000	22.5000	22.5000	22.5000	0.000%	1	2	-69.556%
2025-12-19	22.5000	22.5000	22.5000	22.5000	-2.259%	1	2	-69.556%
2025-12-18	23.0200	23.0200	23.0200	23.0200	-0.904%	20	2	-70.243%
2025-12-02	21.8200	23.2300	21.8200	23.2300	-8.902%	2	22	-70.512%
2025-11-26	25.5000	25.5000	25.5000	25.5000	+1,301.099%	20	199	-73.137%
2025-11-17	1.8200	1.8200	1.8200	1.8200	+3.409%	2	199	+276.374%
2025-11-13	1.7600	1.7600	1.7600	1.7600	-7.368%	1	197	+289.205%
2025-11-07	1.9000	1.9000	1.9000	1.9000	+4.972%	1	197	+260.526%
2025-11-06	1.8100	1.8100	1.8100	1.8100	+6.471%	1	197	+278.453%
2025-10-06	1.7000	1.7000	1.7000	1.7000	-5.556%	20	196	+302.941%
2025-09-29	1.8000	1.8000	1.8000	1.8000	-2.174%	1	196	+280.556%
2025-09-26	1.8400	1.8400	1.8400	1.8400	-4.167%	1	197	+272.283%
2025-09-25	1.9200	1.9200	1.9200	1.9200	+12.941%	1	197	+256.771%
2025-09-15	1.7000	1.7000	1.7000	1.7000	-8.108%	4	196	+302.941%
2025-09-10	1.8500	1.8500	1.8500	1.8500	-26.000%	1	192	+270.270%
2025-08-19	2.5000	2.5000	2.5000	2.5000	+21.951%	1	192	+174.000%
2025-08-08	2.0500	2.0500	2.0500	2.0500	-2.381%	2	192	+234.146%
2025-08-07	2.1000	2.1000	2.1000	2.1000	-5.405%	3	190	+226.190%
2025-07-30	2.2200	2.2200	2.2200	2.2200	-6.329%	4	190	+208.559%
2025-07-29	2.5300	2.5300	2.3700	2.3700	+3.043%	3	186	+189.030%
2025-07-21	2.3000	2.3000	2.3000	2.3000	-16.968%	10	186	+197.826%
2025-07-10	3.0000	3.0000	2.7700	2.7700	-7.667%	4	177	+147.292%
2025-07-01	3.0000	3.0000	3.0000	3.0000	+3.448%	2	173	+128.333%
2025-06-27	2.9000	2.9000	2.9000	2.9000	-30.952%	10	173	+136.207%
2025-06-23	4.2000	4.2000	4.2000	4.2000	+1.942%	1	163	+63.095%
2025-06-18	4.1200	4.1200	4.1200	4.1200	+9.574%	3	163	+66.262%
2025-06-16	3.7600	3.7600	3.7600	3.7600	-6.000%	1	163	+82.181%
2025-06-13	4.0000	4.0000	4.0000	4.0000	+14.286%	2	162	+71.250%
2025-06-12	3.5000	3.5000	3.5000	3.5000	-2.778%	1	162	+95.714%
2025-06-10	3.6000	3.6000	3.6000	3.6000	-5.263%	1	162	+90.278%
2025-06-04	3.8000	3.8000	3.8000	3.8000	-25.490%	1	161	+80.263%
2025-05-23	5.2400	5.2400	5.1000	5.1000	+8.511%	4	161	+34.314%
2025-05-20	4.7000	4.7000	4.7000	4.7000	+2.845%	1	161	+45.745%
2025-05-16	5.5000	5.5000	4.2900	4.5700	+5.057%	8	161	+49.891%
2025-05-14	4.3000	4.3500	4.2500	4.3500	-9.375%	72	162	+57.471%
2025-05-13	5.0100	5.0100	4.5500	4.8000	-4.950%	20	161	+42.708%
2025-05-12	5.5300	5.5500	5.0500	5.0500	-27.023%	12	159	+35.644%
2025-05-09	6.9200	6.9200	6.9200	6.9200	-4.552%	2	149	-1.012%
2025-05-08	7.2500	7.2500	7.2500	7.2500	-6.452%	1	150	-5.517%
2025-05-07	7.7500	7.7500	7.7500	7.7500	-1.274%	1	150	-11.613%
2025-05-06	8.0000	8.0000	7.8500	7.8500	+3.974%	21	149	-12.739%
2025-05-05	7.5500	7.5500	7.5500	7.5500	+7.092%	1	130	-9.272%
2025-05-02	7.2200	7.2500	6.9500	7.0500	-9.032%	18	130	-2.837%
2025-05-01	7.2000	7.8500	7.2000	7.7500	-18.421%	10	129	-11.613%
2025-04-24	9.5000	9.5000	9.5000	9.5000	-19.011%	1	123	-27.895%
2025-04-22	12.0800	12.0800	11.7300	11.7300	-5.097%	2	122	-41.603%
2025-04-17	12.3600	12.3600	12.3600	12.3600	+23.600%	5	117	-44.579%
2025-04-14	10.0000	10.0000	10.0000	10.0000	-20.000%	1	117	-31.500%
2025-04-10	11.3000	14.0000	11.1500	12.5000	+13.636%	21	118	-45.200%
2025-04-09	11.0000	11.0000	11.0000	11.0000	-42.105%	1	97	-37.727%
2025-04-07	19.0000	19.0000	19.0000	19.0000	+15.361%	40	98	-63.947%
2025-04-04	15.0000	16.4700	15.0000	16.4700	+35.000%	8	58	-58.409%
2025-04-03	12.0000	12.2000	12.0000	12.2000	+21.635%	2	54	-43.852%
2025-04-01	10.0300	10.0300	10.0300	10.0300	-11.239%	1	52	-31.705%
2025-03-31	11.3000	11.3000	11.3000	11.3000	+14.026%	10	53	-39.381%
2025-03-28	10.1300	10.2500	9.9100	9.9100	+17.976%	48	63	-30.878%
2025-03-27	8.4000	8.4000	8.4000	8.4000	-1.639%	1	59	-18.452%
2025-03-26	8.5400	8.5400	8.5400	8.5400	+5.432%	1	60	-19.789%
2025-03-24	8.1000	8.1000	8.1000	8.1000	-9.598%	5	59	-15.432%
2025-03-18	8.4600	8.9600	8.4600	8.9600	-19.497%	3	59	-23.549%
2025-03-13	10.9000	11.1500	10.9000	11.1300	+12.538%	160	168	-38.455%
2025-03-12	9.8900	9.8900	9.8900	9.8900	-9.432%	1	168	-30.738%
2025-03-11	11.6000	11.6500	10.8500	10.9200	0.000%	167	167	-37.271%