Dark

SQQQ20270115C70
SQQQ Jan 15 2027 70.00 Call (SQQQ270115C00070000)
option OPRA

EOD

Jul 30, 2026

4.85-18.074%(-1.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.8000	4.8500	4.6800	4.8500	-18.074%	4	728	0.000%
2026-07-29	6.0000	6.0400	5.7500	5.9200	+9.630%	58	729	-18.074%
2026-07-28	5.6000	5.6000	5.2300	5.4000	+0.559%	15	713	-10.185%
2026-07-27	5.5000	5.5000	5.2000	5.3700	+7.400%	18	708	-9.683%
2026-07-24	5.1500	5.1500	4.7200	5.0000	+6.838%	14	693	-3.000%
2026-07-23	4.5000	4.9500	4.5000	4.6800	+23.158%	15	693	+3.632%
2026-07-22	3.8000	3.8000	3.7900	3.8000	+0.264%	12	696	+27.632%
2026-07-21	3.7900	3.7900	3.7900	3.7900	-16.703%	2	691	+27.968%
2026-07-20	4.0500	4.5500	4.0500	4.5500	-1.728%	69	693	+6.593%
2026-07-17	4.7300	4.7300	4.6300	4.6300	+21.522%	7	687	+4.752%
2026-07-16	3.8100	3.8100	3.8100	3.8100	+1.872%	1	687	+27.297%
2026-07-15	3.7400	3.7400	3.7400	3.7400	+5.949%	1	686	+29.679%
2026-07-14	3.8800	3.8800	3.5300	3.5300	-5.867%	6	686	+37.394%
2026-07-13	3.6300	3.7500	3.6300	3.7500	+7.143%	2	686	+29.333%
2026-07-10	3.5000	3.5000	3.4500	3.5000	-9.091%	63	686	+38.571%
2026-07-09	3.8500	3.8500	3.8500	3.8500	-12.500%	2	686	+25.974%
2026-07-08	4.4200	4.4200	4.4000	4.4000	+8.374%	10	686	+10.227%
2026-07-07	4.0600	4.0600	4.0600	4.0600	-8.969%	2	681	+19.458%
2026-07-02	4.6500	4.6500	4.1500	4.4600	+22.192%	28	660	+8.744%
2026-07-01	3.9000	3.9000	3.6500	3.6500	+2.241%	15	660	+32.877%
2026-06-30	3.8500	3.8500	3.5700	3.5700	-11.852%	19	715	+35.854%
2026-06-29	4.2000	4.2000	4.0500	4.0500	-18.347%	6	710	+19.753%
2026-06-26	5.0000	5.4800	4.9600	4.9600	+3.766%	95	711	-2.218%
2026-06-25	4.4000	4.7800	4.1300	4.7800	-10.987%	24	639	+1.464%
2026-06-24	5.2600	5.3700	5.1400	5.3700	+7.400%	7	640	-9.683%
2026-06-23	4.4800	5.0000	4.4800	5.0000	+35.870%	9	637	-3.000%
2026-06-22	3.6500	3.6800	3.3000	3.6800	-0.541%	4	642	+31.793%
2026-06-18	3.6500	3.8500	3.6500	3.7000	-3.141%	42	634	+31.081%
2026-06-17	3.8300	3.8300	3.8200	3.8200	+8.832%	2	634	+26.963%
2026-06-15	4.0000	4.0000	3.3500	3.5100	-12.469%	85	634	+38.177%
2026-06-12	4.9800	4.9800	4.0000	4.0100	-40.149%	51	634	+20.948%
2026-06-09	4.8300	6.7000	4.8300	6.7000	+35.354%	25	634	-27.612%
2026-06-08	5.1000	5.1000	4.6000	4.9500	-7.477%	11	615	-2.020%
2026-06-05	4.7300	5.3500	4.7100	5.3500	+37.179%	9	618	-9.346%
2026-06-04	4.2500	4.3000	3.9000	3.9000	+0.775%	15	617	+24.359%
2026-06-03	3.6500	4.0000	3.6500	3.8700	+6.612%	45	615	+25.323%
2026-06-02	3.9300	3.9300	3.5300	3.6300	-1.892%	12	615	+33.609%
2026-06-01	4.0000	4.0000	3.3500	3.7000	-7.731%	5	613	+31.081%
2026-05-29	3.9100	4.0100	3.9100	4.0100	-0.988%	14	613	+20.948%
2026-05-28	4.1500	4.1500	3.9700	4.0500	-4.930%	15	613	+19.753%
2026-05-27	4.2600	4.2600	4.2600	4.2600	-0.930%	3	613	+13.850%
2026-05-26	4.3000	4.3700	4.3000	4.3000	-9.853%	9	610	+12.791%
2026-05-22	4.7700	4.7700	4.7700	4.7700	-16.316%	20	606	+1.677%
2026-05-20	5.4000	5.7000	5.4000	5.7000	+0.885%	6	616	-14.912%
2026-05-19	6.2200	6.3900	5.6500	5.6500	-3.584%	63	612	-14.159%
2026-05-18	5.8200	5.8600	5.7500	5.8600	+5.586%	3	612	-17.235%
2026-05-15	6.1500	6.1500	5.5500	5.5500	+7.143%	27	612	-12.613%
2026-05-14	5.2500	5.3500	5.0000	5.1800	-2.448%	44	573	-6.371%
2026-05-13	5.5000	5.5000	5.3100	5.3100	+0.189%	4	564	-8.663%
2026-05-12	6.0100	6.2500	5.3000	5.3000	+2.317%	74	564	-8.491%
2026-05-11	5.2000	5.2000	5.1800	5.1800	-4.954%	7	564	-6.371%
2026-05-08	6.4000	6.4000	5.4500	5.4500	-16.539%	110	597	-11.009%
2026-05-07	6.5000	6.5400	6.2300	6.5300	+0.462%	41	587	-25.727%
2026-05-06	6.6000	6.8500	6.4500	6.5000	-11.565%	23	578	-25.385%
2026-05-05	7.1500	7.3500	7.1500	7.3500	-8.809%	13	575	-34.014%
2026-05-04	7.6300	8.0600	7.4800	8.0600	+4.404%	131	577	-39.826%
2026-05-01	7.6800	7.7900	7.5300	7.7200	-6.424%	243	886	-37.176%
2026-04-30	8.8000	8.8000	8.2500	8.2500	-14.063%	109	886	-41.212%
2026-04-29	9.4200	9.6500	9.4200	9.6000	-3.128%	15	897	-49.479%
2026-04-28	9.8500	9.9700	9.7500	9.9100	+5.989%	9	884	-51.060%
2026-04-27	9.0000	9.3500	9.0000	9.3500	+3.889%	62	885	-48.128%
2026-04-24	9.0000	9.0000	9.0000	9.0000	-11.155%	2	916	-46.111%
2026-04-23	9.9900	10.1300	9.9900	10.1300	+2.323%	17	914	-52.122%
2026-04-22	10.1400	10.1800	9.9000	9.9000	-11.051%	14	898	-51.010%
2026-04-21	11.1000	11.1300	10.8500	11.1300	+2.960%	5	901	-56.424%
2026-04-20	10.9800	10.9800	10.8100	10.8100	+0.558%	2	901	-55.134%
2026-04-17	11.0000	11.0000	10.4200	10.7500	-8.511%	42	901	-54.884%
2026-04-16	11.4200	11.7500	11.4200	11.7500	-2.083%	6	934	-58.723%
2026-04-15	12.3000	12.7200	12.0000	12.0000	-6.977%	28	935	-59.583%
2026-04-14	12.8500	14.0000	12.8500	12.9000	-6.522%	14	934	-62.403%
2026-04-13	15.8400	15.8500	13.8000	13.8000	-17.857%	21	933	-64.855%
2026-04-10	16.8500	16.8500	15.6500	16.8000	+3.385%	28	928	-71.131%
2026-04-09	16.2500	16.2500	16.2500	16.2500	-7.775%	2	912	-70.154%
2026-04-08	16.2000	17.9700	16.2000	17.6200	-26.583%	40	912	-72.474%
2026-04-07	22.5000	24.5000	22.5000	24.0000	+9.589%	22	886	-79.792%
2026-04-06	21.9500	21.9500	21.9000	21.9000	-6.610%	21	872	-77.854%
2026-04-02	23.4500	23.4500	23.4500	23.4500	+3.486%	1	893	-79.318%
2026-04-01	22.9000	22.9000	22.1500	22.6600	-10.257%	7	893	-78.597%
2026-03-31	29.5700	29.5700	25.2500	25.2500	-23.276%	22	896	-80.792%
2026-03-30	30.3400	32.9100	30.2800	32.9100	+6.851%	36	885	-85.263%
2026-03-27	29.3300	30.8800	28.6000	30.8000	+25.509%	27	905	-84.253%
2026-03-26	24.0000	24.5400	24.0000	24.5400	+7.255%	5	903	-80.236%
2026-03-25	22.8800	22.8800	22.8800	22.8800	-1.803%	1	909	-78.802%
2026-03-24	23.8600	23.8600	23.2500	23.3000	-7.134%	5	908	-79.185%
2026-03-20	23.5000	25.0900	23.2800	25.0900	+12.511%	5	909	-80.670%
2026-03-19	23.1700	23.1700	21.4500	22.3000	+11.723%	59	912	-78.251%
2026-03-18	20.1100	20.1100	19.9600	19.9600	+6.453%	16	942	-75.701%
2026-03-17	18.4000	18.7500	18.4000	18.7500	-6.250%	2	956	-74.133%
2026-03-16	20.0000	20.7500	20.0000	20.0000	-9.091%	4	958	-75.750%
2026-03-13	20.0000	22.0000	20.0000	22.0000	+7.056%	6	956	-77.955%
2026-03-12	20.5500	20.5500	20.5500	20.5500	+10.961%	1	962	-76.399%
2026-03-11	19.1000	19.1000	18.5200	18.5200	-2.011%	15	963	-73.812%
2026-03-10	19.0900	19.3600	17.9800	18.9000	+0.962%	22	948	-74.339%
2026-03-09	20.1000	20.8000	18.6000	18.7200	-6.866%	30	926	-74.092%
2026-03-06	21.0000	21.0000	20.0000	20.1000	+8.943%	11	954	-75.871%
2026-03-05	18.0000	18.7500	18.0000	18.4500	+4.533%	13	946	-73.713%
2026-03-04	19.0500	19.7500	17.6500	17.6500	-13.140%	11	940	-72.521%
2026-03-03	21.5000	22.2200	20.3200	20.3200	+9.130%	106	931	-76.132%
2026-03-02	19.2000	19.6700	18.4700	18.6200	+0.108%	10	1,020	-73.953%
2026-02-27	18.4700	18.7500	18.4700	18.6000	0.000%	3	1,013	-73.925%
2026-02-26	18.6000	18.6000	18.6000	18.6000	+12.387%	7	1,012	-73.925%
2026-02-25	17.2000	17.2700	16.5500	16.5500	-12.895%	37	994	-70.695%
2026-02-24	20.0000	20.1700	19.0000	19.0000	-6.173%	34	994	-74.474%
2026-02-23	20.2500	20.2500	20.2500	20.2500	+10.959%	1	962	-76.049%
2026-02-20	17.8300	18.2500	17.4700	18.2500	-6.602%	3	961	-73.425%
2026-02-19	19.5400	19.5400	19.5400	19.5400	+7.363%	2	958	-75.179%
2026-02-18	19.0000	19.0000	18.2000	18.2000	-9.000%	7	956	-73.352%
2026-02-17	21.4300	21.4300	19.6500	20.0000	+4.167%	13	951	-75.750%
2026-02-13	19.9500	20.2000	19.2000	19.2000	-0.570%	29	948	-74.740%
2026-02-12	18.1400	19.6800	18.1400	19.3100	+12.924%	45	948	-74.883%
2026-02-11	17.1000	17.1000	17.1000	17.1000	-0.524%	5	908	-71.637%
2026-02-10	17.1900	17.1900	17.1900	17.1900	-0.636%	1	913	-71.786%
2026-02-09	17.3000	17.3000	17.3000	17.3000	-6.335%	10	912	-71.965%
2026-02-06	20.0000	20.0000	18.3500	18.4700	-9.902%	7	912	-73.741%
2026-02-05	22.3800	22.3800	20.4500	20.5000	+7.330%	22	907	-76.341%
2026-02-04	18.5600	20.3000	18.5600	19.1000	+8.832%	13	923	-74.607%
2026-02-03	16.7000	18.2500	16.7000	17.5500	+13.961%	129	922	-72.365%
2026-02-02	15.5000	15.6000	14.9800	15.4000	-4.938%	20	840	-68.506%
2026-01-30	15.4000	16.2000	15.2700	16.2000	+2.857%	29	824	-70.062%
2026-01-29	15.2000	17.0000	15.2000	15.7500	+10.759%	21	813	-69.206%
2026-01-28	13.8000	14.9000	13.8000	14.2200	-3.593%	16	826	-65.893%
2026-01-27	14.7500	14.7500	14.7500	14.7500	-2.576%	3	826	-67.119%
2026-01-26	15.6500	15.6500	15.1400	15.1400	-4.479%	27	823	-67.966%
2026-01-23	15.4300	16.0000	15.4300	15.8500	-1.061%	8	797	-69.401%
2026-01-22	15.2000	16.0200	15.2000	16.0200	-0.311%	16	789	-69.725%
2026-01-21	18.5000	18.7500	16.0000	16.0700	-16.258%	105	799	-69.820%
2026-01-20	19.0000	19.1900	18.6000	19.1900	+14.910%	14	712	-74.726%
2026-01-16	16.6500	17.0000	16.3800	16.7000	+5.098%	10	701	-70.958%
2026-01-15	15.7000	16.1000	15.6700	15.8900	-7.347%	26	701	-69.478%
2026-01-14	16.4100	17.3000	16.4100	17.1500	+8.820%	3	686	-71.720%
2026-01-13	15.5700	15.7600	15.2100	15.7600	+0.767%	21	685	-69.226%
2026-01-12	15.8900	15.8900	15.3200	15.6400	-0.950%	49	667	-68.990%
2026-01-09	16.2000	17.0000	15.5700	15.7900	-4.477%	83	618	-69.284%
2026-01-08	15.7800	16.5300	15.7800	16.5300	+1.411%	4	538	-70.659%
2026-01-07	16.5000	16.5000	15.7500	16.3000	-1.391%	45	535	-70.245%
2026-01-06	16.5300	16.5300	16.5300	16.5300	-3.615%	20	493	-70.659%
2026-01-05	16.3500	17.1500	16.3500	17.1500	-3.652%	9	473	-71.720%
2026-01-02	17.2500	17.8000	17.1200	17.8000	+5.575%	6	466	-72.753%
2025-12-31	16.8600	16.8600	16.8600	16.8600	+2.182%	10	451	-71.234%
2025-12-30	16.5000	16.5000	16.5000	16.5000	+2.484%	1	451	-70.606%
2025-12-29	15.6500	17.1000	15.5700	16.1000	-0.617%	12	451	-69.876%
2025-12-26	17.2100	17.2100	15.4900	16.2000	+0.186%	170	446	-70.062%
2025-12-24	17.0000	17.0000	16.0000	16.1700	-6.532%	111	207	-70.006%
2025-12-23	17.3500	17.4500	17.3000	17.3000	-0.632%	52	207	-71.965%
2025-12-22	17.8100	17.8100	17.2600	17.4100	-7.884%	101	169	-72.142%
2025-12-19	19.0000	19.0000	18.1000	18.9000	-5.736%	15	189	-74.339%
2025-12-18	20.6500	20.6500	20.0000	20.0500	-8.864%	8	187	-75.810%
2025-12-17	19.6000	22.0000	19.6000	22.0000	+7.317%	11	179	-77.955%
2025-12-16	20.5000	20.5000	20.5000	20.5000	+4.592%	1	180	-76.341%
2025-12-15	19.6000	19.6000	19.6000	19.6000	+0.513%	1	181	-75.255%
2025-12-12	20.0000	20.0000	19.0000	19.5000	+4.278%	23	180	-75.128%
2025-12-11	17.1500	18.7000	17.1500	18.7000	+2.466%	16	159	-74.064%
2025-12-09	18.2500	18.2500	18.2500	18.2500	+2.241%	3	153	-73.425%
2025-12-05	18.0300	18.0300	17.4100	17.8500	-3.042%	7	150	-72.829%
2025-12-04	17.6900	18.4100	17.6900	18.4100	-0.486%	3	146	-73.656%
2025-12-03	18.1000	18.5000	18.1000	18.5000	+4.225%	20	144	-73.784%
2025-12-02	17.7000	18.0500	17.7000	17.7500	-8.174%	12	164	-72.676%
2025-11-28	19.6400	19.6400	19.3300	19.3300	-7.290%	12	154	-74.909%
2025-11-26	20.9000	20.9000	20.1500	20.8500	-16.600%	140	3	-76.739%
2025-11-24	25.0000	25.0000	25.0000	25.0000	+2,000.840%	3	3	-80.600%
2025-10-28	1.1900	1.1900	1.1900	1.1900	-11.852%	1	398	+307.563%
2025-10-27	1.3500	1.3500	1.3500	1.3500	-4.930%	74	324	+259.259%
2025-10-23	1.4100	1.4200	1.4100	1.4200	-5.960%	4	324	+241.549%
2025-10-20	1.5100	1.5100	1.5100	1.5100	0.000%	1	324	+221.192%
2025-10-17	1.5100	1.5100	1.5100	1.5100	+7.857%	3	324	+221.192%
2025-10-13	1.4000	1.4000	1.4000	1.4000	0.000%	3	324	+246.429%
2025-10-06	1.4000	1.4000	1.4000	1.4000	-3.448%	4	321	+246.429%
2025-10-03	1.4500	1.4500	1.4500	1.4500	0.000%	20	321	+234.483%
2025-09-23	1.4500	1.4500	1.4500	1.4500	-3.333%	85	301	+234.483%
2025-09-19	1.5000	1.5000	1.5000	1.5000	-14.286%	75	216	+223.333%
2025-09-05	1.6900	1.7500	1.6900	1.7500	-14.634%	6	142	+177.143%
2025-09-02	2.0500	2.0500	2.0500	2.0500	+20.588%	3	137	+136.585%
2025-08-27	1.7000	1.7000	1.7000	1.7000	0.000%	1	134	+185.294%
2025-08-25	1.8000	1.8000	1.7000	1.7000	-13.706%	20	134	+185.294%
2025-08-21	1.1800	1.9800	1.1800	1.9700	+20.859%	4	129	+146.193%
2025-08-13	1.6300	1.6500	1.6300	1.6300	-16.410%	13	129	+197.546%
2025-08-08	1.9500	1.9500	1.9500	1.9500	0.000%	1	129	+148.718%
2025-08-07	1.9500	1.9500	1.9500	1.9500	-6.699%	1	129	+148.718%
2025-08-06	2.0900	2.0900	2.0900	2.0900	-10.300%	1	129	+132.057%
2025-08-01	2.3200	2.3300	2.3200	2.3300	+16.500%	10	128	+108.155%
2025-07-31	2.0900	2.0900	2.0000	2.0000	-13.043%	51	126	+142.500%
2025-07-17	2.3000	2.3000	2.3000	2.3000	-8.000%	1	125	+110.870%
2025-07-15	2.5000	2.5000	2.5000	2.5000	+4.167%	1	125	+94.000%
2025-07-09	2.4000	2.4000	2.4000	2.4000	-11.765%	1	125	+102.083%
2025-06-27	2.8300	2.8300	2.7200	2.7200	-28.421%	30	125	+78.309%
2025-06-04	3.8000	3.8000	3.8000	3.8000	-20.833%	1	106	+27.632%
2025-05-23	4.7000	4.8000	4.7000	4.8000	+28.000%	4	106	+1.042%
2025-05-19	3.7500	3.7500	3.7500	3.7500	-21.875%	1	106	+29.333%
2025-05-12	5.0300	5.0300	4.7500	4.8000	-19.328%	30	106	+1.042%
2025-05-08	5.9000	6.3000	5.8100	5.9500	-8.462%	7	106	-18.487%
2025-05-07	6.9000	7.4500	6.5000	6.5000	+0.154%	13	103	-25.385%
2025-05-06	6.7500	7.1000	6.4900	6.4900	+4.509%	43	103	-25.270%
2025-05-05	6.2500	6.2500	6.2100	6.2100	-2.969%	4	83	-21.900%
2025-05-02	6.4000	6.4000	6.4000	6.4000	-3.759%	20	81	-24.219%
2025-05-01	6.6500	6.6500	6.6500	6.6500	-10.135%	1	81	-27.068%
2025-04-28	7.9500	7.9500	7.4000	7.4000	-6.918%	9	80	-34.459%
2025-04-24	7.9500	7.9500	7.9500	7.9500	-10.674%	2	71	-38.994%
2025-04-23	8.9000	8.9000	8.9000	8.9000	-15.720%	6	71	-45.506%
2025-04-22	10.5600	10.5600	10.5600	10.5600	-15.520%	1	76	-54.072%
2025-04-21	11.0000	12.8400	11.0000	12.5000	+25.000%	13	76	-61.200%
2025-04-17	11.0500	11.0500	10.0000	10.0000	-4.762%	7	56	-51.500%
2025-04-16	9.7700	10.5000	9.7700	10.5000	+22.807%	2	56	-53.810%
2025-04-15	8.4800	8.5500	8.4800	8.5500	-7.767%	2	55	-43.275%
2025-04-14	8.2500	9.2700	8.1500	9.2700	+3.000%	52	55	-47.681%
2025-04-11	9.0000	9.0000	9.0000	9.0000	-18.330%	2	8	-46.111%
2025-04-10	12.9500	12.9500	11.0200	11.0200	-42.604%	4	7	-55.989%
2025-04-09	19.2000	19.2000	19.2000	19.2000	+11.175%	4	5	-74.740%
2025-04-07	16.0000	17.2700	16.0000	17.2700	0.000%	2	1	-71.917%