Dark

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

EOD

Sep 30, 2026

1.34-11.842%(-0.18)5,892

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3600	1.3700	1.3000	1.3400	-11.842%	5,892	7,562	0.000%
2026-09-29	1.5900	1.5900	1.4600	1.5200	+1.333%	7	4,855	-11.842%
2026-09-28	1.4500	1.6500	1.4500	1.5000	+1.351%	356	4,853	-10.667%
2026-09-25	1.4700	1.4800	1.4600	1.4800	-3.896%	4	4,673	-9.459%
2026-09-24	1.5800	1.6700	1.4300	1.5400	+2.667%	6,116	4,671	-12.987%
2026-09-23	1.4000	1.5000	1.3500	1.5000	+7.914%	44	1,698	-10.667%
2026-09-22	1.3700	1.3900	1.3200	1.3900	-0.714%	15	1,675	-3.597%
2026-09-21	1.6900	1.7000	1.4000	1.4000	-35.484%	266	1,690	-4.286%
2026-09-18	2.2000	2.3000	2.1600	2.1700	-4.405%	329	1,598	-38.249%
2026-09-17	2.4700	2.4800	2.2200	2.2700	-17.455%	1,292	1,454	-40.969%
2026-09-16	2.7200	2.7500	2.6000	2.7500	-8.333%	428	822	-51.273%
2026-09-15	2.8000	3.0000	2.8000	3.0000	+7.914%	498	671	-55.333%
2026-09-14	2.7800	2.7800	2.7800	2.7800	+11.200%	3	534	-51.799%
2026-09-11	2.5000	2.5000	2.4400	2.5000	+10.619%	3	531	-46.400%
2026-09-08	1.4900	2.2600	1.4900	2.2600	-5.833%	5	529	-40.708%
2026-09-03	2.8000	2.8000	2.4000	2.4000	-13.669%	3	534	-44.167%
2026-09-02	2.9100	2.9100	2.7800	2.7800	-3.472%	2	535	-51.799%
2026-09-01	2.8800	2.8800	2.8800	2.8800	+12.941%	1	534	-53.472%
2026-08-28	2.5500	2.5500	2.5500	2.5500	+2.000%	1	533	-47.451%
2026-08-27	2.7000	2.7000	2.5000	2.5000	-23.780%	4	533	-46.400%
2026-08-26	3.2800	3.2800	3.2800	3.2800	+2.500%	1	532	-59.146%
2026-08-21	3.2000	3.2000	3.2000	3.2000	-9.859%	2	532	-58.125%
2026-08-20	3.4000	3.5500	3.3500	3.5500	+11.635%	9	536	-62.254%
2026-08-19	3.1500	3.1800	3.1500	3.1800	-3.636%	4	531	-57.862%
2026-08-18	3.3000	3.4000	3.1000	3.3000	+17.857%	16	532	-59.394%
2026-08-17	2.8000	2.8500	2.8000	2.8000	-1.060%	31	533	-52.143%
2026-08-13	2.8500	2.9000	2.8300	2.8300	-8.710%	5	532	-52.650%
2026-08-12	3.4000	3.4000	3.1000	3.1000	-8.824%	5	531	-56.774%
2026-08-11	3.3500	3.4000	3.3500	3.4000	+0.295%	9	528	-60.588%
2026-08-10	3.3900	3.3900	3.3900	3.3900	-5.833%	1	528	-60.472%
2026-08-05	3.5700	3.6500	3.5700	3.6000	0.000%	13	529	-62.778%
2026-08-04	4.1800	4.1800	3.5800	3.6000	-30.233%	22	527	-62.778%
2026-08-03	6.3000	6.3000	4.9400	5.1600	-20.615%	6	527	-74.031%
2026-07-31	6.0000	6.5000	6.0000	6.5000	-5.109%	17	526	-79.385%
2026-07-30	7.0000	7.0000	6.8000	6.8500	-16.259%	3	539	-80.438%
2026-07-29	8.6200	8.6200	7.3000	8.1800	-2.036%	26	547	-83.619%
2026-07-28	7.9800	8.3500	7.9800	8.3500	+15.972%	3	544	-83.952%
2026-07-27	6.5500	7.6900	6.5500	7.2000	+0.699%	16	544	-81.389%
2026-07-24	7.2100	7.2100	7.1500	7.1500	+4.076%	2	535	-81.259%
2026-07-23	6.2500	6.8700	6.2500	6.8700	+23.784%	3	534	-80.495%
2026-07-21	5.7700	5.7700	5.5500	5.5500	-4.310%	2	533	-75.856%
2026-07-20	5.8000	5.8000	5.8000	5.8000	-13.174%	1	533	-76.897%
2026-07-17	6.9300	7.2000	6.5700	6.6800	+12.838%	8	533	-79.940%
2026-07-16	6.0000	6.0000	5.7000	5.9200	+15.851%	7	534	-77.365%
2026-07-15	5.1100	5.1100	5.1100	5.1100	+3.651%	1	533	-73.777%
2026-07-14	4.9300	4.9300	4.9300	4.9300	-13.509%	1	533	-72.819%
2026-07-13	5.2200	5.7000	5.2200	5.7000	+26.386%	5	534	-76.491%
2026-07-10	5.1000	5.1000	4.5100	4.5100	-10.159%	106	533	-70.288%
2026-07-09	5.0200	5.0200	5.0200	5.0200	-16.333%	1	438	-73.307%
2026-07-08	6.0200	6.4000	6.0000	6.0000	+1.695%	7	438	-77.667%
2026-07-07	5.9500	5.9500	5.9000	5.9000	+6.306%	2	449	-77.288%
2026-07-06	5.1100	5.5500	5.1100	5.5500	+6.731%	11	448	-75.856%
2026-07-01	5.4500	5.4500	5.2000	5.2000	+4.000%	4	447	-74.231%
2026-06-30	5.5000	5.5000	5.0000	5.0000	-29.775%	9	449	-73.200%
2026-06-26	7.1200	7.1200	7.1200	7.1200	+8.042%	15	445	-81.180%
2026-06-25	6.2000	6.5900	6.2000	6.5900	-9.103%	3	452	-79.666%
2026-06-24	7.2500	7.2500	7.2500	7.2500	+6.618%	1	451	-81.517%
2026-06-23	6.6300	6.8000	6.5500	6.8000	+36.000%	3	460	-80.294%
2026-06-22	4.5400	5.0500	4.5400	5.0000	+4.167%	15	461	-73.200%
2026-06-18	4.8000	4.8000	4.8000	4.8000	-5.882%	6	614	-72.083%
2026-06-17	5.3000	5.3000	5.1000	5.1000	+8.511%	202	614	-73.725%
2026-06-15	5.0000	5.1500	4.5500	4.7000	-29.851%	12	614	-71.489%
2026-06-12	6.9000	7.0500	6.7000	6.7000	-11.842%	14	614	-80.000%
2026-06-11	7.6000	7.6000	7.6000	7.6000	-6.977%	1	614	-82.368%
2026-06-10	7.5000	8.1700	7.5000	8.1700	+10.405%	206	615	-83.599%
2026-06-09	6.1000	9.3000	6.1000	7.4000	+16.352%	32	776	-81.892%
2026-06-08	6.6400	6.9100	6.3600	6.3600	-14.054%	34	773	-78.931%
2026-06-05	6.5800	7.4000	6.3200	7.4000	+42.308%	59	773	-81.892%
2026-06-04	5.3700	5.8000	5.2000	5.2000	+1.761%	10	821	-74.231%
2026-06-03	5.1100	5.1100	5.1100	5.1100	+2.200%	1	819	-73.777%
2026-06-02	5.0000	5.0000	5.0000	5.0000	-6.191%	18	820	-73.200%
2026-06-01	5.3300	5.3300	5.3300	5.3300	+0.188%	2	820	-74.859%
2026-05-29	5.5000	5.5000	5.0000	5.3200	-2.564%	15	822	-74.812%
2026-05-28	5.7000	5.8000	5.3000	5.4600	-5.862%	51	825	-75.458%
2026-05-27	6.2000	6.2000	5.8000	5.8000	+3.571%	3	802	-76.897%
2026-05-26	6.3000	6.3000	5.5500	5.6000	-12.226%	469	810	-76.071%
2026-05-22	6.4100	6.5400	6.3500	6.3800	-1.846%	31	471	-78.997%
2026-05-21	7.2500	7.2500	6.5000	6.5000	-7.407%	17	472	-79.385%
2026-05-20	7.0200	7.0200	7.0200	7.0200	-5.645%	2	472	-80.912%
2026-05-19	7.4400	7.4400	7.4400	7.4400	-5.942%	1	455	-81.989%
2026-05-18	7.6100	7.9100	7.2000	7.9100	+0.127%	9	455	-83.059%
2026-05-15	7.9000	7.9000	7.9000	7.9000	+18.087%	1	455	-83.038%
2026-05-14	7.2500	7.2500	6.6700	6.6900	-8.980%	44	449	-79.970%
2026-05-13	7.3500	7.3500	7.3500	7.3500	-5.161%	4	454	-81.769%
2026-05-12	7.6000	7.7500	7.6000	7.7500	+10.873%	16	454	-82.710%
2026-05-11	6.9500	7.2500	6.9500	6.9900	-4.247%	6	454	-80.830%
2026-05-08	7.8400	7.8400	7.2500	7.3000	-15.607%	34	441	-81.644%
2026-05-07	8.0000	8.6500	8.0000	8.6500	+1.765%	23	435	-84.509%
2026-05-06	9.0000	9.0000	8.5000	8.5000	-11.458%	34	437	-84.235%
2026-05-05	9.6000	9.6500	9.6000	9.6000	-8.832%	5	443	-86.042%
2026-05-04	11.5500	11.5500	10.3500	10.5300	+3.033%	15	443	-87.274%
2026-05-01	10.0300	10.2200	10.0300	10.2200	-6.239%	22	406	-86.888%
2026-04-30	11.8500	11.8500	10.9000	10.9000	-9.167%	52	406	-87.706%
2026-04-29	12.4000	12.4000	12.0000	12.0000	-4.382%	34	389	-88.833%
2026-04-28	12.3500	13.4000	12.3500	12.5500	+5.640%	24	370	-89.323%
2026-04-27	11.8800	11.8800	11.8800	11.8800	-0.168%	100	369	-88.721%
2026-04-24	12.4500	12.4500	11.7500	11.9000	-7.752%	65	275	-88.739%
2026-04-22	14.8300	14.8300	12.8800	12.9000	-9.916%	110	234	-89.612%
2026-04-20	14.9300	14.9300	14.0500	14.3200	+2.652%	69	163	-90.642%
2026-04-17	13.9000	13.9500	13.6000	13.9500	-6.814%	57	96	-90.394%
2026-04-16	15.4700	15.5900	14.7700	14.9700	-2.792%	27	58	-91.049%
2026-04-15	16.0000	16.0000	15.4000	15.4000	-18.734%	17	39	-91.299%
2026-04-13	19.6200	19.6200	18.9500	18.9500	-17.249%	4	31	-92.929%
2026-04-08	22.9000	22.9000	22.9000	22.9000	-17.921%	1	31	-94.148%
2026-04-01	29.1000	29.1000	27.9000	27.9000	-13.622%	8	31	-95.197%
2026-03-31	32.3000	32.3000	32.3000	32.3000	-13.102%	3	23	-95.851%
2026-03-27	37.1200	37.2000	37.1200	37.1700	+42.141%	5	25	-96.395%
2026-03-23	26.1500	26.1500	26.1500	26.1500	-11.655%	3	22	-94.876%
2026-03-20	29.6000	29.6000	29.6000	29.6000	+13.584%	1	19	-95.473%
2026-03-09	26.0600	26.0600	26.0600	26.0600	+21.492%	1	32	-94.858%
2026-02-25	21.4500	21.4500	21.4500	21.4500	-16.860%	5	27	-93.753%
2026-02-23	25.3500	25.8000	25.2600	25.8000	+12.418%	5	27	-94.806%
2026-02-18	22.9500	22.9500	22.9500	22.9500	-7.831%	3	24	-94.161%
2026-02-06	24.9000	24.9000	24.9000	24.9000	+1.426%	10	26	-94.618%
2026-02-04	25.1500	25.1500	24.5500	24.5500	+18.886%	30	36	-94.542%
2026-02-03	20.6500	20.6500	20.6500	20.6500	+6.995%	10	46	-93.511%
2026-02-02	20.3500	20.3500	19.3000	19.3000	-5.854%	14	36	-93.057%
2026-01-30	20.0000	20.5000	20.0000	20.5000	+8.753%	3	36	-93.463%
2026-01-29	18.8500	18.8500	18.8500	18.8500	+6.497%	10	34	-92.891%
2026-01-28	17.7000	17.7000	17.7000	17.7000	-9.694%	10	24	-92.429%
2026-01-23	19.6000	19.6000	19.6000	19.6000	-3.496%	5	14	-93.163%
2026-01-22	20.5000	20.5000	20.3100	20.3100	-4.648%	2	14	-93.402%
2026-01-21	21.3000	21.3000	21.3000	21.3000	-11.765%	5	14	-93.709%
2026-01-20	23.1000	24.1400	23.1000	24.1400	+20.339%	4	11	-94.449%
2026-01-15	19.7000	20.0600	19.7000	20.0600	+2.872%	3	9	-93.320%
2026-01-13	19.5000	19.5000	19.5000	19.5000	-7.363%	1	7	-93.128%
2026-01-06	21.0500	21.0500	21.0500	21.0500	-5.266%	2	8	-93.634%
2026-01-05	22.2200	22.2200	22.2200	22.2200	+5.810%	2	6	-93.969%
2025-12-24	21.0000	21.0000	21.0000	21.0000	-6.667%	2	2	-93.619%
2025-12-22	22.5000	22.5000	22.5000	22.5000	0.000%	1	2	-94.044%
2025-12-19	22.5000	22.5000	22.5000	22.5000	-2.259%	1	2	-94.044%
2025-12-18	23.0200	23.0200	23.0200	23.0200	-0.904%	20	2	-94.179%
2025-12-02	21.8200	23.2300	21.8200	23.2300	-8.902%	2	22	-94.232%
2025-11-26	25.5000	25.5000	25.5000	25.5000	+1,301.099%	20	199	-94.745%
2025-11-17	1.8200	1.8200	1.8200	1.8200	+3.409%	2	199	-26.374%
2025-11-13	1.7600	1.7600	1.7600	1.7600	-7.368%	1	197	-23.864%
2025-11-07	1.9000	1.9000	1.9000	1.9000	+4.972%	1	197	-29.474%
2025-11-06	1.8100	1.8100	1.8100	1.8100	+6.471%	1	197	-25.967%
2025-10-06	1.7000	1.7000	1.7000	1.7000	-5.556%	20	196	-21.176%
2025-09-29	1.8000	1.8000	1.8000	1.8000	-2.174%	1	196	-25.556%
2025-09-26	1.8400	1.8400	1.8400	1.8400	-4.167%	1	197	-27.174%
2025-09-25	1.9200	1.9200	1.9200	1.9200	+12.941%	1	197	-30.208%
2025-09-15	1.7000	1.7000	1.7000	1.7000	-8.108%	4	196	-21.176%
2025-09-10	1.8500	1.8500	1.8500	1.8500	-26.000%	1	192	-27.568%
2025-08-19	2.5000	2.5000	2.5000	2.5000	+21.951%	1	192	-46.400%
2025-08-08	2.0500	2.0500	2.0500	2.0500	-2.381%	2	192	-34.634%
2025-08-07	2.1000	2.1000	2.1000	2.1000	-5.405%	3	190	-36.190%
2025-07-30	2.2200	2.2200	2.2200	2.2200	-6.329%	4	190	-39.640%
2025-07-29	2.5300	2.5300	2.3700	2.3700	+3.043%	3	186	-43.460%
2025-07-21	2.3000	2.3000	2.3000	2.3000	-16.968%	10	186	-41.739%
2025-07-10	3.0000	3.0000	2.7700	2.7700	-7.667%	4	177	-51.625%
2025-07-01	3.0000	3.0000	3.0000	3.0000	+3.448%	2	173	-55.333%
2025-06-27	2.9000	2.9000	2.9000	2.9000	-30.952%	10	173	-53.793%
2025-06-23	4.2000	4.2000	4.2000	4.2000	+1.942%	1	163	-68.095%
2025-06-18	4.1200	4.1200	4.1200	4.1200	+9.574%	3	163	-67.476%
2025-06-16	3.7600	3.7600	3.7600	3.7600	-6.000%	1	163	-64.362%
2025-06-13	4.0000	4.0000	4.0000	4.0000	+14.286%	2	162	-66.500%
2025-06-12	3.5000	3.5000	3.5000	3.5000	-2.778%	1	162	-61.714%
2025-06-10	3.6000	3.6000	3.6000	3.6000	-5.263%	1	162	-62.778%
2025-06-04	3.8000	3.8000	3.8000	3.8000	-25.490%	1	161	-64.737%
2025-05-23	5.2400	5.2400	5.1000	5.1000	+8.511%	4	161	-73.725%
2025-05-20	4.7000	4.7000	4.7000	4.7000	+2.845%	1	161	-71.489%
2025-05-16	5.5000	5.5000	4.2900	4.5700	+5.057%	8	161	-70.678%
2025-05-14	4.3000	4.3500	4.2500	4.3500	-9.375%	72	162	-69.195%
2025-05-13	5.0100	5.0100	4.5500	4.8000	-4.950%	20	161	-72.083%
2025-05-12	5.5300	5.5500	5.0500	5.0500	-27.023%	12	159	-73.465%
2025-05-09	6.9200	6.9200	6.9200	6.9200	-4.552%	2	149	-80.636%
2025-05-08	7.2500	7.2500	7.2500	7.2500	-6.452%	1	150	-81.517%
2025-05-07	7.7500	7.7500	7.7500	7.7500	-1.274%	1	150	-82.710%
2025-05-06	8.0000	8.0000	7.8500	7.8500	+3.974%	21	149	-82.930%
2025-05-05	7.5500	7.5500	7.5500	7.5500	+7.092%	1	130	-82.252%
2025-05-02	7.2200	7.2500	6.9500	7.0500	-9.032%	18	130	-80.993%
2025-05-01	7.2000	7.8500	7.2000	7.7500	-18.421%	10	129	-82.710%
2025-04-24	9.5000	9.5000	9.5000	9.5000	-19.011%	1	123	-85.895%
2025-04-22	12.0800	12.0800	11.7300	11.7300	-5.097%	2	122	-88.576%
2025-04-17	12.3600	12.3600	12.3600	12.3600	+23.600%	5	117	-89.159%
2025-04-14	10.0000	10.0000	10.0000	10.0000	-20.000%	1	117	-86.600%
2025-04-10	11.3000	14.0000	11.1500	12.5000	+13.636%	21	118	-89.280%
2025-04-09	11.0000	11.0000	11.0000	11.0000	-42.105%	1	97	-87.818%
2025-04-07	19.0000	19.0000	19.0000	19.0000	+15.361%	40	98	-92.947%
2025-04-04	15.0000	16.4700	15.0000	16.4700	+35.000%	8	58	-91.864%
2025-04-03	12.0000	12.2000	12.0000	12.2000	+21.635%	2	54	-89.016%
2025-04-01	10.0300	10.0300	10.0300	10.0300	-11.239%	1	52	-86.640%
2025-03-31	11.3000	11.3000	11.3000	11.3000	+14.026%	10	53	-88.142%
2025-03-28	10.1300	10.2500	9.9100	9.9100	+17.976%	48	63	-86.478%
2025-03-27	8.4000	8.4000	8.4000	8.4000	-1.639%	1	59	-84.048%
2025-03-26	8.5400	8.5400	8.5400	8.5400	+5.432%	1	60	-84.309%
2025-03-24	8.1000	8.1000	8.1000	8.1000	-9.598%	5	59	-83.457%
2025-03-18	8.4600	8.9600	8.4600	8.9600	-19.497%	3	59	-85.045%
2025-03-13	10.9000	11.1500	10.9000	11.1300	+12.538%	160	168	-87.960%
2025-03-12	9.8900	9.8900	9.8900	9.8900	-9.432%	1	168	-86.451%
2025-03-11	11.6000	11.6500	10.8500	10.9200	0.000%	167	167	-87.729%