Dark

SQQQ20270115C65
SQQQ Jan 15 2027 65.00 Call (SQQQ270115C00065000)
option OPRA

EOD

Sep 30, 2026

0.9700-5.825%(-0.0600)5,575

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.9400	0.9800	0.8900	0.9700	-5.825%	5,575	8,174	0.000%
2026-09-29	1.0200	1.1000	0.9800	1.0300	-2.830%	5,209	6,263	-5.825%
2026-09-28	0.9600	1.2000	0.9600	1.0600	-7.826%	3,675	3,930	-8.491%
2026-09-23	0.9200	1.1500	0.9200	1.1500	+21.053%	2	2,092	-15.652%
2026-09-22	0.9500	0.9500	0.9500	0.9500	-5.000%	1	2,091	+2.105%
2026-09-21	1.1500	1.3200	1.0000	1.0000	-34.641%	8	2,092	-3.000%
2026-09-18	1.5900	1.6400	1.5000	1.5300	-4.375%	161	2,091	-36.601%
2026-09-17	1.5300	1.6800	1.5300	1.6000	-28.889%	846	2,010	-39.375%
2026-09-16	1.9000	2.3200	1.8000	2.2500	+3.211%	1,487	1,737	-56.889%
2026-09-15	2.0900	2.1900	1.9400	2.1800	+11.795%	1,618	1,126	-55.505%
2026-09-14	2.1200	2.1700	1.9500	1.9500	-7.143%	26	672	-50.256%
2026-09-10	2.1000	2.1000	2.0500	2.1000	+40.000%	22	677	-53.810%
2026-09-08	1.5800	1.5800	1.5000	1.5000	-6.832%	3	675	-35.333%
2026-09-04	1.6100	1.6100	1.6100	1.6100	-8.000%	1	677	-39.752%
2026-09-03	1.8500	1.8500	1.7500	1.7500	-10.714%	25	677	-44.571%
2026-09-02	1.9800	2.0600	1.9500	1.9600	-8.411%	47	667	-50.510%
2026-09-01	2.1400	2.1400	2.1400	2.1400	+12.042%	1	663	-54.673%
2026-08-31	1.9100	1.9100	1.9100	1.9100	-5.911%	1	662	-49.215%
2026-08-28	1.8000	2.0300	1.8000	2.0300	-11.354%	3	662	-52.217%
2026-08-26	2.2900	2.2900	2.2900	2.2900	+7.009%	1	661	-57.642%
2026-08-25	2.4400	2.4500	2.1400	2.1400	-11.934%	15	664	-54.673%
2026-08-21	2.4300	2.4300	2.4300	2.4300	+2.532%	1	662	-60.082%
2026-08-19	2.3700	2.3700	2.3700	2.3700	+0.851%	1	661	-59.072%
2026-08-18	2.2200	2.4900	2.2200	2.3500	+15.764%	13	660	-58.723%
2026-08-17	1.9600	2.0500	1.9600	2.0300	+4.103%	7	657	-52.217%
2026-08-14	1.9600	1.9600	1.9500	1.9500	-4.878%	2	661	-50.256%
2026-08-13	2.2600	2.2600	1.9500	2.0500	-14.938%	7	661	-52.683%
2026-08-12	2.3400	2.5000	2.3400	2.4100	-3.600%	29	662	-59.751%
2026-08-11	2.4300	2.5100	2.4300	2.5000	+0.402%	30	669	-61.200%
2026-08-10	2.6300	2.6300	2.4900	2.4900	-0.400%	21	641	-61.044%
2026-08-07	2.7300	2.7300	2.5000	2.5000	-12.281%	5	636	-61.200%
2026-08-06	2.9300	2.9300	2.8500	2.8500	+5.556%	2	634	-65.965%
2026-08-05	2.7000	2.7000	2.7000	2.7000	-5.594%	1	634	-64.074%
2026-08-04	3.5000	3.5000	2.5100	2.8600	-24.737%	20	635	-66.084%
2026-08-03	4.6500	4.6500	3.8000	3.8000	-19.149%	28	636	-74.474%
2026-07-31	4.7000	4.7000	4.7000	4.7000	-11.321%	1	639	-79.362%
2026-07-30	5.5000	5.5000	5.3000	5.3000	-16.797%	7	640	-81.698%
2026-07-29	6.3700	6.3700	6.3700	6.3700	-0.469%	2	643	-84.772%
2026-07-28	6.4200	6.4200	6.4000	6.4000	+18.519%	11	641	-84.844%
2026-07-23	5.0000	5.4000	5.0000	5.4000	+25.581%	8	645	-82.037%
2026-07-21	4.3600	4.3600	4.3000	4.3000	-20.370%	9	637	-77.442%
2026-07-17	5.2000	5.4000	5.2000	5.4000	+30.120%	2	628	-82.037%
2026-07-15	4.1500	4.1500	4.1500	4.1500	+3.750%	1	628	-76.627%
2026-07-14	4.0000	4.0000	4.0000	4.0000	-7.834%	1	628	-75.750%
2026-07-13	4.4000	4.4000	4.3400	4.3400	+9.045%	13	627	-77.650%
2026-07-10	4.0200	4.0200	3.9800	3.9800	-2.927%	100	628	-75.628%
2026-07-09	4.7500	4.7500	4.1000	4.1000	-16.836%	13	537	-76.341%
2026-07-07	4.9300	4.9300	4.9300	4.9300	+4.894%	1	528	-80.325%
2026-07-02	4.4200	4.7000	4.4200	4.7000	+11.905%	6	521	-79.362%
2026-07-01	4.2000	4.2000	4.2000	4.2000	0.000%	1	521	-76.905%
2026-06-30	4.2000	4.2000	4.2000	4.2000	-6.667%	1	521	-76.905%
2026-06-29	5.0900	5.0900	4.5000	4.5000	-19.065%	3	521	-78.444%
2026-06-26	5.5600	5.5600	5.5600	5.5600	+3.346%	1	520	-82.554%
2026-06-25	4.8000	5.7000	4.8000	5.3800	-0.186%	8	520	-81.970%
2026-06-24	5.3900	5.3900	5.3900	5.3900	+41.842%	1	515	-82.004%
2026-06-22	3.7800	3.8000	3.7800	3.8000	-23.232%	3	515	-74.474%
2026-06-17	4.6000	4.9500	4.6000	4.9500	+24.685%	201	563	-80.404%
2026-06-16	4.1400	4.1400	3.9700	3.9700	+1.795%	20	563	-75.567%
2026-06-15	3.9000	3.9000	3.9000	3.9000	-21.844%	1	573	-75.128%
2026-06-12	4.9900	4.9900	4.9900	4.9900	-19.646%	1	573	-80.561%
2026-06-11	6.6200	6.6200	6.2100	6.2100	-12.164%	12	573	-84.380%
2026-06-10	6.0000	7.0700	6.0000	7.0700	+11.339%	3	583	-86.280%
2026-06-09	5.1300	7.1300	5.1100	6.3500	+10.435%	83	582	-84.724%
2026-06-08	5.2400	5.7500	5.1200	5.7500	-11.402%	51	581	-83.130%
2026-06-05	5.2000	6.4900	5.2000	6.4900	+46.501%	14	531	-85.054%
2026-06-04	4.2000	4.4300	4.2000	4.4300	+9.383%	4	529	-78.104%
2026-06-03	4.0500	4.1800	3.9300	4.0500	+1.250%	23	531	-76.049%
2026-06-02	4.0000	4.0000	3.9000	4.0000	0.000%	13	510	-75.750%
2026-06-01	4.2000	4.2000	4.0000	4.0000	-6.760%	83	499	-75.750%
2026-05-29	4.4500	4.4500	4.2900	4.2900	-2.500%	12	581	-77.389%
2026-05-28	4.8500	4.8500	4.4000	4.4000	-7.368%	7	582	-77.955%
2026-05-27	4.7500	4.7500	4.7500	4.7500	+5.791%	2	586	-79.579%
2026-05-26	4.4900	4.4900	4.4900	4.4900	-16.852%	1	584	-78.396%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-3.571%	3	584	-82.037%
2026-05-21	5.7100	5.7100	5.2800	5.6000	-4.762%	34	584	-82.679%
2026-05-20	5.8800	5.8800	5.8800	5.8800	-6.667%	1	584	-83.503%
2026-05-19	6.3000	6.6500	6.3000	6.3000	+13.514%	10	576	-84.603%
2026-05-14	5.5500	5.5500	5.5500	5.5500	-2.632%	12	576	-82.523%
2026-05-13	6.1000	6.1000	5.7000	5.7000	-12.308%	203	587	-82.982%
2026-05-12	6.7500	6.7500	6.5000	6.5000	+12.069%	21	587	-85.077%
2026-05-11	5.8000	5.8000	5.8000	5.8000	-6.452%	3	587	-83.276%
2026-05-08	6.1000	6.2000	6.1000	6.2000	-13.287%	30	371	-84.355%
2026-05-07	7.1500	7.1500	7.1500	7.1500	0.000%	1	342	-86.434%
2026-05-06	7.4000	7.4000	6.8000	7.1500	-8.333%	7	342	-86.434%
2026-05-05	7.8500	7.9500	7.8000	7.8000	-6.921%	3	340	-87.564%
2026-05-04	8.3800	8.3800	8.3800	8.3800	+1.823%	20	340	-88.425%
2026-05-01	8.2300	8.2300	8.2300	8.2300	-21.619%	10	310	-88.214%
2026-04-29	10.5000	10.5000	10.5000	10.5000	-2.778%	10	310	-90.762%
2026-04-28	10.4000	10.8000	10.4000	10.8000	+6.931%	10	300	-91.019%
2026-04-27	9.9000	10.1000	9.9000	10.1000	+2.123%	4	304	-90.396%
2026-04-24	10.2000	10.2000	9.8900	9.8900	-13.624%	4	302	-90.192%
2026-04-23	10.9800	11.8700	10.4000	11.4500	+7.512%	8	300	-91.528%
2026-04-22	11.0000	11.0000	10.6500	10.6500	-9.362%	3	295	-90.892%
2026-04-20	11.7500	11.7500	11.7500	11.7500	+4.074%	2	293	-91.745%
2026-04-17	11.2900	11.2900	11.2900	11.2900	-10.397%	1	295	-91.408%
2026-04-16	12.6000	12.6000	12.6000	12.6000	-1.563%	4	295	-92.302%
2026-04-15	13.8500	13.8500	12.7000	12.8000	-8.897%	97	295	-92.422%
2026-04-14	14.9200	14.9200	14.0500	14.0500	-12.188%	8	209	-93.096%
2026-04-13	17.5000	18.0200	16.0000	16.0000	-8.309%	40	205	-93.938%
2026-04-10	17.5000	17.5000	17.2000	17.4500	-3.056%	5	242	-94.441%
2026-04-09	18.0000	18.0000	18.0000	18.0000	-2.386%	1	241	-94.611%
2026-04-08	17.7300	18.4400	17.7300	18.4400	-23.802%	4	241	-94.740%
2026-04-07	24.2000	24.2000	24.2000	24.2000	+2.979%	30	238	-95.992%
2026-04-06	23.5000	23.5000	23.5000	23.5000	-5.812%	5	208	-95.872%
2026-04-02	27.1500	27.1500	24.9500	24.9500	+5.053%	5	203	-96.112%
2026-04-01	23.7500	23.7500	23.7500	23.7500	-30.899%	1	203	-95.916%
2026-03-30	33.2100	34.4000	33.2100	34.3700	+6.310%	38	203	-97.178%
2026-03-27	31.6200	32.3300	31.6200	32.3300	+16.547%	7	201	-97.000%
2026-03-26	26.4700	27.7400	26.4700	27.7400	+11.182%	14	201	-96.503%
2026-03-25	24.9500	24.9500	24.9500	24.9500	-2.805%	3	228	-96.112%
2026-03-24	25.1700	25.7000	25.1700	25.6700	+9.234%	118	228	-96.221%
2026-03-23	23.2500	23.5200	23.2500	23.5000	-10.237%	119	296	-95.872%
2026-03-20	26.1800	26.1800	26.1800	26.1800	+6.466%	50	185	-96.295%
2026-03-19	24.9800	24.9800	23.5000	24.5900	+18.965%	15	185	-96.055%
2026-03-17	20.5000	21.5000	20.5000	20.6700	-5.831%	3	186	-95.307%
2026-03-16	21.3500	21.9500	21.3500	21.9500	-6.197%	6	183	-95.581%
2026-03-13	22.0000	23.5000	22.0000	23.4000	+4.933%	9	182	-95.855%
2026-03-12	22.4500	22.4500	22.3000	22.3000	+14.359%	2	177	-95.650%
2026-03-10	20.8500	20.8500	19.5000	19.5000	-10.138%	61	228	-95.026%
2026-03-09	22.9000	24.9000	21.7000	21.7000	+7.426%	59	276	-95.530%
2026-03-05	19.5000	20.2000	19.5000	20.2000	+7.162%	16	257	-95.198%
2026-03-04	20.0000	20.0000	18.8500	18.8500	-16.593%	8	243	-94.854%
2026-03-03	23.3300	23.3300	22.6000	22.6000	+24.518%	21	242	-95.708%
2026-02-26	18.7600	19.1500	18.1500	18.1500	+3.714%	7	222	-94.656%
2026-02-25	18.5000	18.5000	17.5000	17.5000	-16.067%	3	217	-94.457%
2026-02-24	20.3700	20.8500	20.3700	20.8500	+7.308%	11	217	-95.348%
2026-02-20	19.4300	19.4300	19.4300	19.4300	-9.417%	10	209	-95.008%
2026-02-19	21.0000	21.4500	21.0000	21.4500	+16.957%	25	219	-95.478%
2026-02-09	18.7000	18.7000	18.3400	18.3400	-5.415%	4	201	-94.711%
2026-02-06	20.2000	20.2000	19.3900	19.3900	-17.489%	150	198	-94.997%
2026-02-05	23.5000	23.5000	23.5000	23.5000	+14.634%	1	258	-95.872%
2026-02-04	21.9500	21.9500	20.5000	20.5000	+6.108%	2	258	-95.268%
2026-02-03	17.2500	19.4700	17.2500	19.3200	+17.091%	163	257	-94.979%
2026-02-02	16.8500	16.8500	16.5000	16.5000	-8.587%	12	126	-94.121%
2026-01-29	17.7400	18.0500	17.4000	18.0500	+17.974%	18	115	-94.626%
2026-01-28	15.2800	15.3000	15.2800	15.3000	-4.673%	2	117	-93.660%
2026-01-27	15.4000	16.0500	15.2800	16.0500	-1.534%	18	115	-93.956%
2026-01-26	17.0000	17.0000	16.3000	16.3000	-4.118%	9	97	-94.049%
2026-01-22	17.0700	17.0700	17.0000	17.0000	-14.358%	2	93	-94.294%
2026-01-21	20.0000	20.0000	18.7500	19.8500	+5.867%	6	91	-95.113%
2026-01-20	18.7500	18.7500	18.7500	18.7500	+6.595%	1	90	-94.827%
2026-01-16	17.8000	17.8900	17.5900	17.5900	+3.592%	3	89	-94.486%
2026-01-15	17.0000	17.0000	16.9800	16.9800	-5.667%	2	89	-94.287%
2026-01-14	18.1900	18.8500	18.0000	18.0000	+2.857%	12	88	-94.611%
2026-01-13	17.5000	17.5000	17.5000	17.5000	+16.667%	1	89	-94.457%
2026-01-12	16.2500	16.2500	15.0000	15.0000	-10.714%	15	89	-93.533%
2026-01-07	17.0000	17.0000	16.8000	16.8000	-4.382%	11	81	-94.226%
2026-01-06	17.5200	18.0000	17.5200	17.5700	-7.526%	11	72	-94.479%
2026-01-05	17.6000	19.0000	17.6000	19.0000	+11.830%	12	66	-94.895%
2025-12-26	16.9900	16.9900	16.9900	16.9900	-4.443%	10	68	-94.291%
2025-12-24	17.7800	17.7800	17.7800	17.7800	-3.892%	5	53	-94.544%
2025-12-23	18.5000	18.5000	18.5000	18.5000	-6.566%	1	53	-94.757%
2025-12-19	19.8000	19.8000	19.8000	19.8000	-13.913%	3	52	-95.101%
2025-12-17	23.0000	23.0000	23.0000	23.0000	+5.991%	1	54	-95.783%
2025-12-16	21.7000	21.7000	21.7000	21.7000	+1.878%	1	53	-95.530%
2025-12-15	21.3000	21.3000	21.3000	21.3000	+5.970%	1	52	-95.446%
2025-12-12	20.1000	20.1000	20.1000	20.1000	+3.342%	3	52	-95.174%
2025-12-10	18.9000	19.4500	18.9000	19.4500	+1.302%	2	55	-95.013%
2025-12-09	19.2000	19.2000	19.2000	19.2000	+3.226%	1	54	-94.948%
2025-12-05	18.6000	18.6000	18.6000	18.6000	-0.482%	2	53	-94.785%
2025-12-02	18.6900	18.6900	18.6900	18.6900	-13.472%	1	51	-94.810%
2025-11-26	21.6000	21.6000	21.6000	21.6000	-17.400%	30	22	-95.509%
2025-11-24	26.1500	26.1500	26.1500	26.1500	-9.359%	1	22	-96.291%
2025-11-21	33.2000	33.2000	28.5500	28.8500	+1,607.101%	23	21	-96.638%
2025-11-17	1.6900	1.6900	1.6900	1.6900	+3.681%	1	52	-42.604%
2025-11-06	1.5100	1.6300	1.5100	1.6300	+14.789%	2	52	-40.491%
2025-10-24	1.4200	1.4200	1.4200	1.4200	-3.401%	2	51	-31.690%
2025-10-20	1.4700	1.4700	1.4700	1.4700	-11.446%	2	49	-34.014%
2025-10-15	1.6600	1.6600	1.6600	1.6600	-5.682%	1	47	-41.566%
2025-10-14	1.7600	1.7600	1.7600	1.7600	+10.000%	1	46	-44.886%
2025-10-13	1.6000	1.6000	1.6000	1.6000	+6.667%	1	45	-39.375%
2025-10-03	1.5000	1.5000	1.5000	1.5000	0.000%	1	45	-35.333%
2025-10-02	1.5000	1.5000	1.5000	1.5000	-11.243%	1	45	-35.333%
2025-09-26	1.6900	1.6900	1.6900	1.6900	-3.429%	1	45	-42.604%
2025-09-10	1.6200	1.7500	1.6200	1.7500	+2.941%	25	46	-44.571%
2025-09-09	1.7000	1.7000	1.7000	1.7000	-6.593%	1	35	-42.941%
2025-09-05	1.8200	1.8200	1.8200	1.8200	-7.143%	1	35	-46.703%
2025-08-12	1.9600	1.9600	1.9600	1.9600	-7.547%	1	34	-50.510%
2025-08-05	2.1200	2.1200	2.1200	2.1200	-20.599%	1	34	-54.245%
2025-08-01	2.6700	2.6700	2.6700	2.6700	+71.154%	17	34	-63.670%
2025-07-28	1.5600	1.5600	1.5600	1.5600	-45.455%	1	49	-37.821%
2025-07-09	2.8600	2.8600	2.8600	2.8600	+24.891%	7	50	-66.084%
2025-06-26	2.2900	2.2900	2.2900	2.2900	-41.878%	1	50	-57.642%
2025-06-20	4.0000	4.0000	3.9400	3.9400	-3.902%	52	50	-75.381%
2025-06-02	4.1000	4.1000	4.1000	4.1000	+2.500%	1	24	-76.341%
2025-05-30	4.0000	4.0000	4.0000	4.0000	+5.541%	2	25	-75.750%
2025-05-27	3.7900	3.7900	3.7900	3.7900	-17.249%	1	26	-74.406%
2025-05-23	4.9000	4.9000	4.5700	4.5800	+10.896%	10	25	-78.821%
2025-05-22	4.4400	4.4400	4.0300	4.1300	-2.824%	7	25	-76.513%
2025-05-21	4.2500	4.2500	4.2500	4.2500	+4.680%	1	26	-77.176%
2025-05-14	4.0600	4.0600	4.0600	4.0600	-2.871%	10	27	-76.108%
2025-05-13	4.5000	4.5000	4.1800	4.1800	-30.680%	3	17	-76.794%
2025-05-09	6.0300	6.0300	6.0300	6.0300	-7.373%	2	14	-83.914%
2025-05-02	6.5100	6.5100	6.5100	6.5100	-3.698%	2	13	-85.100%
2025-05-01	6.7100	6.9000	6.7100	6.7600	-16.749%	7	12	-85.651%
2025-04-28	8.1200	8.1200	8.1200	8.1200	-7.200%	1	9	-88.054%
2025-04-24	8.7500	8.7500	8.7500	8.7500	-1.685%	1	9	-88.914%
2025-04-23	8.9000	8.9000	8.9000	8.9000	-19.091%	1	9	-89.101%
2025-04-16	11.0000	11.0000	11.0000	11.0000	+20.746%	1	9	-91.182%
2025-04-15	8.8000	9.1100	8.8000	9.1100	-8.900%	5	8	-89.352%
2025-04-14	9.0000	10.0000	9.0000	10.0000	-9.091%	3	3	-90.300%
2025-04-10	10.7000	11.0000	10.7000	11.0000	-39.792%	2	3	-91.182%
2025-04-07	18.2700	18.2700	18.2700	18.2700	0.000%	1	0	-94.691%