Dark

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

EOD

Jul 30, 2026

5.30-16.797%(-1.07)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.5000	5.5000	5.3000	5.3000	-16.797%	7	640	0.000%
2026-07-29	6.3700	6.3700	6.3700	6.3700	-0.469%	2	643	-16.797%
2026-07-28	6.4200	6.4200	6.4000	6.4000	+18.519%	11	641	-17.188%
2026-07-23	5.0000	5.4000	5.0000	5.4000	+25.581%	8	645	-1.852%
2026-07-21	4.3600	4.3600	4.3000	4.3000	-20.370%	9	637	+23.256%
2026-07-17	5.2000	5.4000	5.2000	5.4000	+30.120%	2	628	-1.852%
2026-07-15	4.1500	4.1500	4.1500	4.1500	+3.750%	1	628	+27.711%
2026-07-14	4.0000	4.0000	4.0000	4.0000	-7.834%	1	628	+32.500%
2026-07-13	4.4000	4.4000	4.3400	4.3400	+9.045%	13	627	+22.120%
2026-07-10	4.0200	4.0200	3.9800	3.9800	-2.927%	100	628	+33.166%
2026-07-09	4.7500	4.7500	4.1000	4.1000	-16.836%	13	537	+29.268%
2026-07-07	4.9300	4.9300	4.9300	4.9300	+4.894%	1	528	+7.505%
2026-07-02	4.4200	4.7000	4.4200	4.7000	+11.905%	6	521	+12.766%
2026-07-01	4.2000	4.2000	4.2000	4.2000	0.000%	1	521	+26.190%
2026-06-30	4.2000	4.2000	4.2000	4.2000	-6.667%	1	521	+26.190%
2026-06-29	5.0900	5.0900	4.5000	4.5000	-19.065%	3	521	+17.778%
2026-06-26	5.5600	5.5600	5.5600	5.5600	+3.346%	1	520	-4.676%
2026-06-25	4.8000	5.7000	4.8000	5.3800	-0.186%	8	520	-1.487%
2026-06-24	5.3900	5.3900	5.3900	5.3900	+41.842%	1	515	-1.670%
2026-06-22	3.7800	3.8000	3.7800	3.8000	-23.232%	3	515	+39.474%
2026-06-17	4.6000	4.9500	4.6000	4.9500	+24.685%	201	563	+7.071%
2026-06-16	4.1400	4.1400	3.9700	3.9700	+1.795%	20	563	+33.501%
2026-06-15	3.9000	3.9000	3.9000	3.9000	-21.844%	1	573	+35.897%
2026-06-12	4.9900	4.9900	4.9900	4.9900	-19.646%	1	573	+6.212%
2026-06-11	6.6200	6.6200	6.2100	6.2100	-12.164%	12	573	-14.654%
2026-06-10	6.0000	7.0700	6.0000	7.0700	+11.339%	3	583	-25.035%
2026-06-09	5.1300	7.1300	5.1100	6.3500	+10.435%	83	582	-16.535%
2026-06-08	5.2400	5.7500	5.1200	5.7500	-11.402%	51	581	-7.826%
2026-06-05	5.2000	6.4900	5.2000	6.4900	+46.501%	14	531	-18.336%
2026-06-04	4.2000	4.4300	4.2000	4.4300	+9.383%	4	529	+19.639%
2026-06-03	4.0500	4.1800	3.9300	4.0500	+1.250%	23	531	+30.864%
2026-06-02	4.0000	4.0000	3.9000	4.0000	0.000%	13	510	+32.500%
2026-06-01	4.2000	4.2000	4.0000	4.0000	-6.760%	83	499	+32.500%
2026-05-29	4.4500	4.4500	4.2900	4.2900	-2.500%	12	581	+23.543%
2026-05-28	4.8500	4.8500	4.4000	4.4000	-7.368%	7	582	+20.455%
2026-05-27	4.7500	4.7500	4.7500	4.7500	+5.791%	2	586	+11.579%
2026-05-26	4.4900	4.4900	4.4900	4.4900	-16.852%	1	584	+18.040%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-3.571%	3	584	-1.852%
2026-05-21	5.7100	5.7100	5.2800	5.6000	-4.762%	34	584	-5.357%
2026-05-20	5.8800	5.8800	5.8800	5.8800	-6.667%	1	584	-9.864%
2026-05-19	6.3000	6.6500	6.3000	6.3000	+13.514%	10	576	-15.873%
2026-05-14	5.5500	5.5500	5.5500	5.5500	-2.632%	12	576	-4.505%
2026-05-13	6.1000	6.1000	5.7000	5.7000	-12.308%	203	587	-7.018%
2026-05-12	6.7500	6.7500	6.5000	6.5000	+12.069%	21	587	-18.462%
2026-05-11	5.8000	5.8000	5.8000	5.8000	-6.452%	3	587	-8.621%
2026-05-08	6.1000	6.2000	6.1000	6.2000	-13.287%	30	371	-14.516%
2026-05-07	7.1500	7.1500	7.1500	7.1500	0.000%	1	342	-25.874%
2026-05-06	7.4000	7.4000	6.8000	7.1500	-8.333%	7	342	-25.874%
2026-05-05	7.8500	7.9500	7.8000	7.8000	-6.921%	3	340	-32.051%
2026-05-04	8.3800	8.3800	8.3800	8.3800	+1.823%	20	340	-36.754%
2026-05-01	8.2300	8.2300	8.2300	8.2300	-21.619%	10	310	-35.601%
2026-04-29	10.5000	10.5000	10.5000	10.5000	-2.778%	10	310	-49.524%
2026-04-28	10.4000	10.8000	10.4000	10.8000	+6.931%	10	300	-50.926%
2026-04-27	9.9000	10.1000	9.9000	10.1000	+2.123%	4	304	-47.525%
2026-04-24	10.2000	10.2000	9.8900	9.8900	-13.624%	4	302	-46.411%
2026-04-23	10.9800	11.8700	10.4000	11.4500	+7.512%	8	300	-53.712%
2026-04-22	11.0000	11.0000	10.6500	10.6500	-9.362%	3	295	-50.235%
2026-04-20	11.7500	11.7500	11.7500	11.7500	+4.074%	2	293	-54.894%
2026-04-17	11.2900	11.2900	11.2900	11.2900	-10.397%	1	295	-53.056%
2026-04-16	12.6000	12.6000	12.6000	12.6000	-1.563%	4	295	-57.937%
2026-04-15	13.8500	13.8500	12.7000	12.8000	-8.897%	97	295	-58.594%
2026-04-14	14.9200	14.9200	14.0500	14.0500	-12.188%	8	209	-62.278%
2026-04-13	17.5000	18.0200	16.0000	16.0000	-8.309%	40	205	-66.875%
2026-04-10	17.5000	17.5000	17.2000	17.4500	-3.056%	5	242	-69.628%
2026-04-09	18.0000	18.0000	18.0000	18.0000	-2.386%	1	241	-70.556%
2026-04-08	17.7300	18.4400	17.7300	18.4400	-23.802%	4	241	-71.258%
2026-04-07	24.2000	24.2000	24.2000	24.2000	+2.979%	30	238	-78.099%
2026-04-06	23.5000	23.5000	23.5000	23.5000	-5.812%	5	208	-77.447%
2026-04-02	27.1500	27.1500	24.9500	24.9500	+5.053%	5	203	-78.758%
2026-04-01	23.7500	23.7500	23.7500	23.7500	-30.899%	1	203	-77.684%
2026-03-30	33.2100	34.4000	33.2100	34.3700	+6.310%	38	203	-84.580%
2026-03-27	31.6200	32.3300	31.6200	32.3300	+16.547%	7	201	-83.607%
2026-03-26	26.4700	27.7400	26.4700	27.7400	+11.182%	14	201	-80.894%
2026-03-25	24.9500	24.9500	24.9500	24.9500	-2.805%	3	228	-78.758%
2026-03-24	25.1700	25.7000	25.1700	25.6700	+9.234%	118	228	-79.353%
2026-03-23	23.2500	23.5200	23.2500	23.5000	-10.237%	119	296	-77.447%
2026-03-20	26.1800	26.1800	26.1800	26.1800	+6.466%	50	185	-79.756%
2026-03-19	24.9800	24.9800	23.5000	24.5900	+18.965%	15	185	-78.447%
2026-03-17	20.5000	21.5000	20.5000	20.6700	-5.831%	3	186	-74.359%
2026-03-16	21.3500	21.9500	21.3500	21.9500	-6.197%	6	183	-75.854%
2026-03-13	22.0000	23.5000	22.0000	23.4000	+4.933%	9	182	-77.350%
2026-03-12	22.4500	22.4500	22.3000	22.3000	+14.359%	2	177	-76.233%
2026-03-10	20.8500	20.8500	19.5000	19.5000	-10.138%	61	228	-72.821%
2026-03-09	22.9000	24.9000	21.7000	21.7000	+7.426%	59	276	-75.576%
2026-03-05	19.5000	20.2000	19.5000	20.2000	+7.162%	16	257	-73.762%
2026-03-04	20.0000	20.0000	18.8500	18.8500	-16.593%	8	243	-71.883%
2026-03-03	23.3300	23.3300	22.6000	22.6000	+24.518%	21	242	-76.549%
2026-02-26	18.7600	19.1500	18.1500	18.1500	+3.714%	7	222	-70.799%
2026-02-25	18.5000	18.5000	17.5000	17.5000	-16.067%	3	217	-69.714%
2026-02-24	20.3700	20.8500	20.3700	20.8500	+7.308%	11	217	-74.580%
2026-02-20	19.4300	19.4300	19.4300	19.4300	-9.417%	10	209	-72.723%
2026-02-19	21.0000	21.4500	21.0000	21.4500	+16.957%	25	219	-75.291%
2026-02-09	18.7000	18.7000	18.3400	18.3400	-5.415%	4	201	-71.101%
2026-02-06	20.2000	20.2000	19.3900	19.3900	-17.489%	150	198	-72.666%
2026-02-05	23.5000	23.5000	23.5000	23.5000	+14.634%	1	258	-77.447%
2026-02-04	21.9500	21.9500	20.5000	20.5000	+6.108%	2	258	-74.146%
2026-02-03	17.2500	19.4700	17.2500	19.3200	+17.091%	163	257	-72.567%
2026-02-02	16.8500	16.8500	16.5000	16.5000	-8.587%	12	126	-67.879%
2026-01-29	17.7400	18.0500	17.4000	18.0500	+17.974%	18	115	-70.637%
2026-01-28	15.2800	15.3000	15.2800	15.3000	-4.673%	2	117	-65.359%
2026-01-27	15.4000	16.0500	15.2800	16.0500	-1.534%	18	115	-66.978%
2026-01-26	17.0000	17.0000	16.3000	16.3000	-4.118%	9	97	-67.485%
2026-01-22	17.0700	17.0700	17.0000	17.0000	-14.358%	2	93	-68.824%
2026-01-21	20.0000	20.0000	18.7500	19.8500	+5.867%	6	91	-73.300%
2026-01-20	18.7500	18.7500	18.7500	18.7500	+6.595%	1	90	-71.733%
2026-01-16	17.8000	17.8900	17.5900	17.5900	+3.592%	3	89	-69.869%
2026-01-15	17.0000	17.0000	16.9800	16.9800	-5.667%	2	89	-68.787%
2026-01-14	18.1900	18.8500	18.0000	18.0000	+2.857%	12	88	-70.556%
2026-01-13	17.5000	17.5000	17.5000	17.5000	+16.667%	1	89	-69.714%
2026-01-12	16.2500	16.2500	15.0000	15.0000	-10.714%	15	89	-64.667%
2026-01-07	17.0000	17.0000	16.8000	16.8000	-4.382%	11	81	-68.452%
2026-01-06	17.5200	18.0000	17.5200	17.5700	-7.526%	11	72	-69.835%
2026-01-05	17.6000	19.0000	17.6000	19.0000	+11.830%	12	66	-72.105%
2025-12-26	16.9900	16.9900	16.9900	16.9900	-4.443%	10	68	-68.805%
2025-12-24	17.7800	17.7800	17.7800	17.7800	-3.892%	5	53	-70.191%
2025-12-23	18.5000	18.5000	18.5000	18.5000	-6.566%	1	53	-71.351%
2025-12-19	19.8000	19.8000	19.8000	19.8000	-13.913%	3	52	-73.232%
2025-12-17	23.0000	23.0000	23.0000	23.0000	+5.991%	1	54	-76.957%
2025-12-16	21.7000	21.7000	21.7000	21.7000	+1.878%	1	53	-75.576%
2025-12-15	21.3000	21.3000	21.3000	21.3000	+5.970%	1	52	-75.117%
2025-12-12	20.1000	20.1000	20.1000	20.1000	+3.342%	3	52	-73.632%
2025-12-10	18.9000	19.4500	18.9000	19.4500	+1.302%	2	55	-72.751%
2025-12-09	19.2000	19.2000	19.2000	19.2000	+3.226%	1	54	-72.396%
2025-12-05	18.6000	18.6000	18.6000	18.6000	-0.482%	2	53	-71.505%
2025-12-02	18.6900	18.6900	18.6900	18.6900	-13.472%	1	51	-71.643%
2025-11-26	21.6000	21.6000	21.6000	21.6000	-17.400%	30	22	-75.463%
2025-11-24	26.1500	26.1500	26.1500	26.1500	-9.359%	1	22	-79.732%
2025-11-21	33.2000	33.2000	28.5500	28.8500	+1,607.101%	23	21	-81.629%
2025-11-17	1.6900	1.6900	1.6900	1.6900	+3.681%	1	52	+213.609%
2025-11-06	1.5100	1.6300	1.5100	1.6300	+14.789%	2	52	+225.153%
2025-10-24	1.4200	1.4200	1.4200	1.4200	-3.401%	2	51	+273.239%
2025-10-20	1.4700	1.4700	1.4700	1.4700	-11.446%	2	49	+260.544%
2025-10-15	1.6600	1.6600	1.6600	1.6600	-5.682%	1	47	+219.277%
2025-10-14	1.7600	1.7600	1.7600	1.7600	+10.000%	1	46	+201.136%
2025-10-13	1.6000	1.6000	1.6000	1.6000	+6.667%	1	45	+231.250%
2025-10-03	1.5000	1.5000	1.5000	1.5000	0.000%	1	45	+253.333%
2025-10-02	1.5000	1.5000	1.5000	1.5000	-11.243%	1	45	+253.333%
2025-09-26	1.6900	1.6900	1.6900	1.6900	-3.429%	1	45	+213.609%
2025-09-10	1.6200	1.7500	1.6200	1.7500	+2.941%	25	46	+202.857%
2025-09-09	1.7000	1.7000	1.7000	1.7000	-6.593%	1	35	+211.765%
2025-09-05	1.8200	1.8200	1.8200	1.8200	-7.143%	1	35	+191.209%
2025-08-12	1.9600	1.9600	1.9600	1.9600	-7.547%	1	34	+170.408%
2025-08-05	2.1200	2.1200	2.1200	2.1200	-20.599%	1	34	+150.000%
2025-08-01	2.6700	2.6700	2.6700	2.6700	+71.154%	17	34	+98.502%
2025-07-28	1.5600	1.5600	1.5600	1.5600	-45.455%	1	49	+239.744%
2025-07-09	2.8600	2.8600	2.8600	2.8600	+24.891%	7	50	+85.315%
2025-06-26	2.2900	2.2900	2.2900	2.2900	-41.878%	1	50	+131.441%
2025-06-20	4.0000	4.0000	3.9400	3.9400	-3.902%	52	50	+34.518%
2025-06-02	4.1000	4.1000	4.1000	4.1000	+2.500%	1	24	+29.268%
2025-05-30	4.0000	4.0000	4.0000	4.0000	+5.541%	2	25	+32.500%
2025-05-27	3.7900	3.7900	3.7900	3.7900	-17.249%	1	26	+39.842%
2025-05-23	4.9000	4.9000	4.5700	4.5800	+10.896%	10	25	+15.721%
2025-05-22	4.4400	4.4400	4.0300	4.1300	-2.824%	7	25	+28.329%
2025-05-21	4.2500	4.2500	4.2500	4.2500	+4.680%	1	26	+24.706%
2025-05-14	4.0600	4.0600	4.0600	4.0600	-2.871%	10	27	+30.542%
2025-05-13	4.5000	4.5000	4.1800	4.1800	-30.680%	3	17	+26.794%
2025-05-09	6.0300	6.0300	6.0300	6.0300	-7.373%	2	14	-12.106%
2025-05-02	6.5100	6.5100	6.5100	6.5100	-3.698%	2	13	-18.587%
2025-05-01	6.7100	6.9000	6.7100	6.7600	-16.749%	7	12	-21.598%
2025-04-28	8.1200	8.1200	8.1200	8.1200	-7.200%	1	9	-34.729%
2025-04-24	8.7500	8.7500	8.7500	8.7500	-1.685%	1	9	-39.429%
2025-04-23	8.9000	8.9000	8.9000	8.9000	-19.091%	1	9	-40.449%
2025-04-16	11.0000	11.0000	11.0000	11.0000	+20.746%	1	9	-51.818%
2025-04-15	8.8000	9.1100	8.8000	9.1100	-8.900%	5	8	-41.822%
2025-04-14	9.0000	10.0000	9.0000	10.0000	-9.091%	3	3	-47.000%
2025-04-10	10.7000	11.0000	10.7000	11.0000	-39.792%	2	3	-51.818%
2025-04-07	18.2700	18.2700	18.2700	18.2700	0.000%	1	0	-70.991%