Dark

SQQQ20270115C60
SQQQ Jan 15 2027 60.00 Call (SQQQ270115C00060000)
option OPRA

EOD

Jul 30, 2026

5.80-23.179%(-1.75)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.5000	6.5000	5.8000	5.8000	-23.179%	15	1,460	0.000%
2026-07-29	7.0000	7.5800	6.1000	7.5500	+17.054%	63	1,458	-23.179%
2026-07-28	7.0000	7.5500	6.2500	6.4500	-0.769%	19	1,477	-10.078%
2026-07-27	6.5000	6.5000	6.5000	6.5000	0.000%	4	1,474	-10.769%
2026-07-24	5.5000	6.5000	5.5000	6.5000	+6.557%	4	1,478	-10.769%
2026-07-23	6.0000	6.1500	5.7300	6.1000	+25.773%	28	1,483	-4.918%
2026-07-22	4.8500	4.8500	4.8500	4.8500	+1.464%	1	1,473	+19.588%
2026-07-21	4.7800	4.7800	4.7800	4.7800	-14.643%	1	1,472	+21.339%
2026-07-20	5.4000	5.6300	5.4000	5.6000	-0.885%	5	1,471	+3.571%
2026-07-17	6.0500	6.2000	5.5000	5.6500	+12.774%	15	1,470	+2.655%
2026-07-16	4.6500	5.0100	4.6500	5.0100	+11.333%	6	1,470	+15.768%
2026-07-14	4.7800	4.7800	4.3400	4.5000	-7.216%	75	1,472	+28.889%
2026-07-13	4.5000	4.9500	4.5000	4.8500	+10.227%	5	1,434	+19.588%
2026-07-10	4.4400	4.4400	4.2800	4.4000	-2.222%	6	1,434	+31.818%
2026-07-09	5.0000	5.0000	4.5000	4.5000	-21.739%	3	1,433	+28.889%
2026-07-08	5.5000	5.7500	5.5000	5.7500	+7.276%	3	1,433	+0.870%
2026-07-07	5.3600	5.4300	5.1200	5.3600	-3.423%	6	1,433	+8.209%
2026-07-02	5.5100	5.5500	5.5100	5.5500	+29.371%	2	1,430	+4.505%
2026-06-30	4.1000	4.6000	4.1000	4.2900	-15.385%	10	1,430	+35.198%
2026-06-29	5.7700	5.7700	4.3000	5.0700	-12.887%	122	1,430	+14.398%
2026-06-25	5.3800	5.9400	5.3800	5.8200	-9.767%	14	1,337	-0.344%
2026-06-24	6.0700	6.4500	6.0700	6.4500	+4.032%	12	1,336	-10.078%
2026-06-23	5.7000	6.2000	5.7000	6.2000	+50.852%	17	1,336	-6.452%
2026-06-22	4.1100	4.1100	4.1100	4.1100	-4.419%	1	1,346	+41.119%
2026-06-18	4.7400	4.7700	4.2900	4.3000	-20.370%	48	1,324	+34.884%
2026-06-17	4.6000	6.0000	4.5200	5.4000	+18.681%	32	1,324	+7.407%
2026-06-16	4.3700	4.5500	4.3700	4.5500	+5.814%	12	1,324	+27.473%
2026-06-15	4.5000	4.9000	4.2500	4.3000	-27.731%	8	1,318	+34.884%
2026-06-12	6.1500	6.1500	5.9500	5.9500	-16.783%	3	1,318	-2.521%
2026-06-11	6.6500	7.1500	6.6500	7.1500	0.000%	16	1,318	-18.881%
2026-06-10	7.0900	7.4900	6.6500	7.1500	+4.532%	49	1,319	-18.881%
2026-06-09	5.6800	7.9700	5.6800	6.8400	+10.323%	111	1,317	-15.205%
2026-06-08	6.2100	6.2100	5.6700	6.2000	-10.145%	23	1,405	-6.452%
2026-06-05	5.4500	7.3000	5.4500	6.9000	+48.387%	74	1,390	-15.942%
2026-06-04	4.9500	4.9500	4.6500	4.6500	-2.105%	11	1,446	+24.731%
2026-06-03	4.4300	4.7500	4.4300	4.7500	+7.955%	47	1,449	+22.105%
2026-06-02	4.3000	4.5000	4.3000	4.4000	+1.149%	20	1,438	+31.818%
2026-06-01	4.6000	4.9500	4.3500	4.3500	-10.494%	374	1,446	+33.333%
2026-05-29	4.7600	4.8900	4.6500	4.8600	+1.250%	34	1,420	+19.342%
2026-05-28	5.4000	5.4000	4.8000	4.8000	-8.571%	305	1,414	+20.833%
2026-05-27	5.1100	5.4000	5.1100	5.2500	+2.740%	16	1,456	+10.476%
2026-05-26	5.5000	5.5000	5.0500	5.1100	-10.351%	460	1,441	+13.503%
2026-05-22	6.1500	6.1500	5.6600	5.7000	-5.941%	185	1,435	+1.754%
2026-05-21	6.5500	6.5500	5.8500	6.0600	-3.810%	119	1,485	-4.290%
2026-05-20	6.3000	6.3500	6.3000	6.3000	-10.000%	3	1,485	-7.937%
2026-05-19	7.0000	7.0000	7.0000	7.0000	+1.156%	5	1,573	-17.143%
2026-05-18	7.0300	7.4800	6.9200	6.9200	+2.519%	13	1,573	-16.185%
2026-05-15	7.0600	7.0600	6.4800	6.7500	+11.020%	23	1,573	-14.074%
2026-05-14	6.1000	6.5000	6.0400	6.0800	-5.296%	263	1,581	-4.605%
2026-05-13	6.8000	6.8000	6.3500	6.4200	-10.833%	95	1,755	-9.657%
2026-05-12	6.6500	7.5200	6.6500	7.2000	+11.455%	19	1,755	-19.444%
2026-05-11	6.3700	6.5500	6.2100	6.4600	-0.615%	1,113	1,755	-10.217%
2026-05-08	6.9600	6.9600	6.5000	6.5000	-13.907%	104	847	-10.769%
2026-05-07	7.3700	7.5500	7.3100	7.5500	-0.658%	58	852	-23.179%
2026-05-06	7.8700	7.8700	7.5200	7.6000	-11.833%	54	827	-23.684%
2026-05-05	8.8400	8.8600	8.4300	8.6200	-8.686%	20	830	-32.715%
2026-05-04	9.4700	9.8000	9.1100	9.4400	+1.505%	148	822	-38.559%
2026-05-01	9.5000	9.6700	9.0500	9.3000	-5.102%	272	482	-37.634%
2026-04-30	10.7000	10.7000	9.8000	9.8000	-10.092%	126	482	-40.816%
2026-04-29	11.4000	11.4000	10.9000	10.9000	-4.803%	29	396	-46.789%
2026-04-28	11.2000	11.7700	11.2000	11.4500	+4.091%	7	391	-49.345%
2026-04-27	10.9300	11.0000	10.7600	11.0000	+1.664%	164	393	-47.273%
2026-04-24	11.2000	11.3100	10.6000	10.8200	-12.742%	96	259	-46.396%
2026-04-23	11.8000	12.4000	11.4000	12.4000	+3.592%	11	214	-53.226%
2026-04-22	12.4000	12.4400	11.9700	11.9700	-8.835%	14	208	-51.546%
2026-04-21	12.5000	13.1300	12.5000	13.1300	+2.100%	36	192	-55.826%
2026-04-20	13.0000	13.0000	12.8600	12.8600	+3.961%	23	192	-54.899%
2026-04-17	12.8000	13.4400	12.2500	12.3700	-10.943%	59	191	-53.112%
2026-04-16	13.7100	13.8900	13.2000	13.8900	-1.139%	106	176	-58.243%
2026-04-15	14.0000	14.8000	14.0000	14.0500	-7.869%	33	123	-58.719%
2026-04-14	16.0000	16.5000	15.2500	15.2500	-18.580%	14	121	-61.967%
2026-04-10	19.6500	19.6500	18.3000	18.7300	-2.295%	22	114	-69.034%
2026-04-09	19.5000	19.5000	19.1500	19.1700	-7.436%	6	103	-69.744%
2026-04-08	20.7100	20.7100	20.7100	20.7100	-17.325%	1	100	-71.994%
2026-04-06	25.0000	25.0500	24.9500	25.0500	-7.222%	5	99	-76.846%
2026-04-02	27.5100	27.5100	27.0000	27.0000	+6.931%	2	101	-78.519%
2026-04-01	26.6000	26.6000	25.2500	25.2500	-21.094%	8	101	-77.030%
2026-03-31	33.0000	33.0000	32.0000	32.0000	-13.490%	3	102	-81.875%
2026-03-30	33.8300	36.9900	33.8300	36.9900	+13.466%	4	102	-84.320%
2026-03-27	33.5200	33.5200	32.6000	32.6000	+15.194%	2	102	-82.209%
2026-03-26	28.3000	28.3000	28.3000	28.3000	+19.359%	10	101	-79.505%
2026-03-23	23.7100	23.7100	23.7100	23.7100	-17.069%	5	101	-75.538%
2026-03-20	28.2000	28.5900	28.2000	28.5900	+8.583%	31	101	-79.713%
2026-03-19	26.3300	26.3300	26.3300	26.3300	+12.281%	10	132	-77.972%
2026-03-18	23.4500	23.4500	23.4500	23.4500	+5.821%	10	122	-75.267%
2026-03-17	22.1600	22.1600	22.1600	22.1600	-5.582%	5	112	-73.827%
2026-03-16	23.6000	23.6000	23.4700	23.4700	-0.043%	5	109	-75.288%
2026-03-12	24.1300	24.3500	23.4800	23.4800	+3.710%	24	106	-75.298%
2026-03-06	22.6400	22.6400	22.6400	22.6400	-2.414%	1	88	-74.382%
2026-03-05	23.2000	23.2000	23.2000	23.2000	+11.915%	1	89	-75.000%
2026-03-04	20.7300	20.7300	20.7300	20.7300	-12.161%	1	89	-72.021%
2026-03-03	24.4000	24.4000	23.6000	23.6000	-1.461%	11	88	-75.424%
2026-02-19	23.9500	23.9500	23.9500	23.9500	+7.399%	5	81	-75.783%
2026-02-13	22.0700	22.3000	22.0700	22.3000	+11.500%	11	89	-73.991%
2026-02-10	20.0000	20.0000	20.0000	20.0000	0.000%	2	89	-71.000%
2026-02-09	20.0000	20.0000	20.0000	20.0000	-16.318%	1	87	-71.000%
2026-02-05	23.9000	23.9000	23.9000	23.9000	+7.175%	1	86	-75.732%
2026-02-04	21.0400	22.5200	21.0400	22.3000	+7.782%	22	87	-73.991%
2026-02-03	19.2500	20.8000	19.2500	20.6900	+18.499%	7	79	-71.967%
2026-02-02	17.4600	17.4600	17.4600	17.4600	-6.129%	1	84	-66.781%
2026-01-30	20.0000	20.0000	18.6000	18.6000	+5.204%	2	85	-68.817%
2026-01-29	19.0000	19.1500	17.6800	17.6800	+8.135%	7	84	-67.195%
2026-01-28	17.0000	17.0000	16.3500	16.3500	-3.824%	10	83	-64.526%
2026-01-27	17.0000	17.0000	17.0000	17.0000	-6.696%	1	80	-65.882%
2026-01-26	17.5900	18.2200	17.5900	18.2200	+1.674%	6	79	-68.167%
2026-01-23	17.7900	17.9200	17.7900	17.9200	-15.987%	2	74	-67.634%
2026-01-21	22.3000	22.3000	20.3500	21.3300	-0.513%	7	74	-72.808%
2026-01-20	20.5000	22.3700	20.5000	21.4400	+17.802%	12	71	-72.948%
2026-01-15	15.0000	18.2000	15.0000	18.2000	-7.095%	6	76	-68.132%
2026-01-14	19.1700	20.1700	19.1700	19.5900	+9.625%	10	74	-70.393%
2026-01-13	17.8700	17.8700	17.8700	17.8700	+0.112%	10	64	-67.543%
2026-01-12	17.0000	17.8500	16.7000	17.8500	+3.179%	16	54	-67.507%
2026-01-09	18.0000	18.0000	17.3000	17.3000	-8.659%	4	49	-66.474%
2026-01-08	18.9400	18.9400	18.9400	18.9400	-16.527%	1	49	-69.377%
2025-12-19	22.6900	22.6900	22.6900	22.6900	+8.929%	1	49	-74.438%
2025-12-11	20.8300	20.8300	20.8300	20.8300	-4.230%	4	48	-72.156%
2025-12-09	21.7500	21.7500	21.7500	21.7500	+2.353%	3	44	-73.333%
2025-12-04	21.2500	21.2500	21.2500	21.2500	+3.659%	10	41	-72.706%
2025-12-02	20.5000	20.5000	20.5000	20.5000	-7.741%	8	31	-71.707%
2025-11-28	22.1000	22.2200	22.0900	22.2200	+1,134.444%	23	23	-73.897%
2025-11-19	1.8000	1.8000	1.8000	1.8000	-4.255%	1	852	+222.222%
2025-11-18	1.9000	1.9000	1.7700	1.8800	+16.049%	30	852	+208.511%
2025-11-17	1.8000	1.8000	1.6200	1.6200	-2.410%	5	849	+258.025%
2025-11-14	1.7000	1.7000	1.6600	1.6600	+0.606%	2	848	+249.398%
2025-11-13	1.5000	1.6500	1.5000	1.6500	+10.000%	4	847	+251.515%
2025-11-12	1.4500	1.5000	1.4500	1.5000	0.000%	2	847	+286.667%
2025-11-11	1.4500	1.5000	1.4500	1.5000	+2.041%	3	844	+286.667%
2025-11-10	1.4500	1.4700	1.4500	1.4700	-18.785%	2	844	+294.558%
2025-11-07	1.8500	1.8500	1.7500	1.8100	+6.471%	6	843	+220.442%
2025-11-06	1.5000	1.8900	1.5000	1.7000	+13.333%	23	844	+241.176%
2025-11-05	1.5000	1.5000	1.5000	1.5000	+7.143%	3	822	+286.667%
2025-11-04	1.4500	1.5000	1.3500	1.4000	+12.000%	7	821	+314.286%
2025-11-03	1.3000	1.4500	1.2500	1.2500	0.000%	156	665	+364.000%
2025-10-31	1.2500	1.2500	1.2500	1.2500	-3.846%	6	665	+364.000%
2025-10-30	1.3700	1.3700	1.2500	1.3000	+4.000%	6	662	+346.154%
2025-10-29	1.2500	1.3300	1.2500	1.2500	+10.619%	11	656	+364.000%
2025-10-28	1.1100	1.1300	1.1100	1.1300	-15.038%	6	651	+413.274%
2025-10-27	1.4000	1.4200	1.3300	1.3300	-8.276%	18	645	+336.090%
2025-10-24	1.5000	1.5500	1.4500	1.4500	-13.174%	8	645	+300.000%
2025-10-23	1.6700	1.6700	1.6700	1.6700	-5.650%	1	639	+247.305%
2025-10-22	1.7700	1.7700	1.7700	1.7700	+20.408%	4	638	+227.684%
2025-10-21	1.4700	1.4700	1.4700	1.4700	-11.446%	4	634	+294.558%
2025-10-20	1.7800	1.7800	1.5500	1.6600	-4.046%	31	630	+249.398%
2025-10-16	1.8000	1.8000	1.7000	1.7300	+6.135%	4	627	+235.260%
2025-10-15	1.6300	1.6300	1.6300	1.6300	-10.929%	1	624	+255.828%
2025-10-14	1.8300	1.8300	1.8300	1.8300	+0.549%	1	624	+216.940%
2025-10-13	1.8400	1.8400	1.8200	1.8200	-0.546%	5	624	+218.681%
2025-10-10	1.6000	1.8400	1.5200	1.8300	+19.608%	162	624	+216.940%
2025-10-09	1.5200	1.5300	1.5200	1.5300	-1.290%	2	603	+279.085%
2025-10-08	1.5900	1.5900	1.5100	1.5500	-6.061%	5	602	+274.194%
2025-09-29	1.6100	1.6500	1.6100	1.6500	0.000%	4	601	+251.515%
2025-09-22	1.6500	1.6500	1.6500	1.6500	-21.429%	10	599	+251.515%
2025-09-17	2.1000	2.1000	2.1000	2.1000	+11.702%	125	609	+176.190%
2025-09-09	1.8800	1.8800	1.8800	1.8800	-6.000%	2	484	+208.511%
2025-09-05	2.0000	2.0000	2.0000	2.0000	-14.894%	1	484	+190.000%
2025-09-02	2.2300	2.3500	2.2300	2.3500	+16.337%	101	484	+146.809%
2025-08-27	1.6000	2.0900	1.6000	2.0200	+2.538%	21	385	+187.129%
2025-08-26	1.9600	1.9700	1.9600	1.9700	-4.369%	4	389	+194.416%
2025-08-20	2.0600	2.0600	2.0600	2.0600	+14.444%	4	389	+181.553%
2025-08-15	1.8000	1.8000	1.8000	1.8000	-2.703%	50	389	+222.222%
2025-08-12	1.8500	1.8500	1.8500	1.8500	-26.000%	8	389	+213.514%
2025-08-05	2.6400	2.6400	2.5000	2.5000	+8.696%	5	389	+132.000%
2025-08-04	2.3000	2.3000	2.3000	2.3000	-22.034%	4	389	+152.174%
2025-08-01	2.9500	2.9500	2.9500	2.9500	+31.696%	4	389	+96.610%
2025-07-31	2.1400	2.2400	2.1400	2.2400	-26.073%	10	389	+158.929%
2025-06-18	3.0300	3.0300	3.0300	3.0300	-24.250%	1	383	+91.419%
2025-06-12	4.0000	4.0000	4.0000	4.0000	+14.286%	60	383	+45.000%
2025-06-06	3.5600	3.5600	3.5000	3.5000	-6.667%	8	333	+65.714%
2025-05-29	3.7500	3.7500	3.7500	3.7500	-13.395%	5	335	+54.667%
2025-05-28	4.3300	4.3300	4.3300	4.3300	-8.068%	1	340	+33.949%
2025-05-27	4.7100	4.7100	4.7100	4.7100	-5.800%	1	341	+23.142%
2025-05-23	5.0000	5.0000	5.0000	5.0000	+1.010%	2	341	+16.000%
2025-05-22	4.3800	4.9500	4.3800	4.9500	+1.643%	2	341	+17.172%
2025-05-21	4.8700	4.8700	4.8700	4.8700	+6.100%	31	341	+19.097%
2025-05-16	5.0000	5.0000	3.8800	4.5900	+6.005%	10	341	+26.362%
2025-05-14	4.0500	4.3300	4.0500	4.3300	-7.281%	11	340	+33.949%
2025-05-13	4.4200	4.8500	3.6800	4.6700	-2.708%	252	340	+24.197%
2025-05-12	4.8000	4.8000	4.8000	4.8000	-30.029%	1	393	+20.833%
2025-05-09	6.8600	6.8600	6.8600	6.8600	+14.333%	4	393	-15.452%
2025-05-08	6.8100	6.8100	6.0000	6.0000	-20.000%	3	391	-3.333%
2025-05-07	7.2500	7.5000	7.2500	7.5000	+5.634%	2	391	-22.667%
2025-05-01	7.1000	7.1400	7.1000	7.1000	-16.471%	54	391	-18.310%
2025-04-29	8.5000	8.5000	8.5000	8.5000	+3.030%	2	339	-31.765%
2025-04-25	7.7200	8.2500	7.7200	8.2500	-26.405%	8	341	-29.697%
2025-04-22	12.5000	12.5000	11.2000	11.2100	-18.175%	9	345	-48.260%
2025-04-21	13.0000	13.7000	13.0000	13.7000	+18.103%	3	346	-57.664%
2025-04-17	11.8800	13.1000	11.5300	11.6000	+21.849%	200	191	-50.000%
2025-04-15	9.5200	9.5200	9.5200	9.5200	-9.333%	2	191	-39.076%
2025-04-14	10.5000	10.5000	10.5000	10.5000	-8.696%	1	193	-44.762%
2025-04-11	11.0000	11.5800	11.0000	11.5000	+9.524%	6	194	-49.565%
2025-04-10	10.6500	10.6500	10.5000	10.5000	+23.967%	2	195	-44.762%
2025-04-09	22.9000	22.9000	8.4700	8.4700	-57.923%	138	195	-31.523%
2025-04-08	14.9700	20.1300	14.9700	20.1300	+11.093%	9	192	-71.187%
2025-04-07	21.8100	25.5000	16.0000	18.1200	+8.179%	56	191	-67.991%
2025-04-04	13.8500	17.3500	13.8500	16.7500	+51.584%	70	173	-65.373%
2025-04-03	9.8000	12.0000	9.8000	11.0500	+21.030%	140	141	-47.511%
2025-04-02	9.1300	9.1300	9.1300	9.1300	0.000%	1	1	-36.473%