Dark

SQQQ20270115C75
SQQQ Jan 15 2027 75.00 Call (SQQQ270115C00075000)
option OPRA

EOD

Sep 28, 2026

0.7100-5.333%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7100	0.7100	0.7100	0.7100	-5.333%	1	610	0.000%
2026-09-23	0.7500	0.7500	0.7500	0.7500	-5.063%	3	609	-5.333%
2026-09-22	0.7900	0.7900	0.7900	0.7900	-33.051%	1	608	-10.127%
2026-09-18	1.2000	1.2200	1.1600	1.1800	-7.087%	110	609	-39.831%
2026-09-17	1.2700	1.2700	1.2700	1.2700	-14.765%	2	557	-44.094%
2026-09-16	1.4700	1.5000	1.4500	1.4900	-6.875%	64	557	-52.349%
2026-09-15	1.3900	1.6000	1.3900	1.6000	+23.077%	27	551	-55.625%
2026-09-09	1.3000	1.3000	1.3000	1.3000	+0.775%	1	529	-45.385%
2026-09-08	1.2900	1.2900	1.2900	1.2900	+9.322%	1	537	-44.961%
2026-09-04	1.1800	1.1800	1.1800	1.1800	+9.259%	8	539	-39.831%
2026-09-03	1.0800	1.0800	1.0800	1.0800	-23.944%	1	539	-34.259%
2026-09-02	1.6300	1.6300	1.4200	1.4200	+6.767%	5	539	-50.000%
2026-08-31	1.3300	1.3300	1.3300	1.3300	-11.333%	3	539	-46.617%
2026-08-28	1.3400	1.5000	1.3400	1.5000	+7.143%	4	536	-52.667%
2026-08-27	1.5000	1.5000	1.4000	1.4000	-18.605%	12	535	-49.286%
2026-08-26	1.7200	1.7200	1.7200	1.7200	-3.371%	1	540	-58.721%
2026-08-25	1.7900	1.8300	1.5400	1.7800	-4.813%	21	542	-60.112%
2026-08-24	2.0000	2.0000	1.8700	1.8700	-4.103%	17	551	-62.032%
2026-08-21	1.9500	1.9500	1.9500	1.9500	+0.515%	10	541	-63.590%
2026-08-20	1.9400	1.9400	1.9400	1.9400	+4.865%	1	541	-63.402%
2026-08-19	1.8200	1.8500	1.8200	1.8500	+1.093%	2	541	-61.622%
2026-08-18	1.8300	1.8300	1.8300	1.8300	+7.647%	1	539	-61.202%
2026-08-17	1.7000	1.7000	1.7000	1.7000	+1.190%	2	540	-58.235%
2026-08-14	1.6800	1.6800	1.6800	1.6800	-2.890%	4	540	-57.738%
2026-08-13	1.7300	1.7300	1.7300	1.7300	-8.466%	1	536	-58.960%
2026-08-12	1.8900	1.8900	1.8900	1.8900	+0.532%	5	536	-62.434%
2026-08-10	1.8900	1.8900	1.8800	1.8800	-7.843%	4	538	-62.234%
2026-08-07	2.0700	2.0700	2.0100	2.0400	-12.446%	6	535	-65.196%
2026-08-06	2.3300	2.3300	2.3300	2.3300	+11.483%	7	541	-69.528%
2026-08-05	2.0900	2.0900	2.0900	2.0900	-10.300%	1	541	-66.029%
2026-08-04	2.4300	2.5500	2.3300	2.3300	-25.080%	22	540	-69.528%
2026-08-03	3.1100	3.1100	3.1100	3.1100	-21.066%	1	546	-77.170%
2026-07-31	3.9400	3.9400	3.9400	3.9400	-6.190%	1	546	-81.980%
2026-07-30	4.2000	4.2000	4.2000	4.2000	-20.755%	1	546	-83.095%
2026-07-29	5.3000	5.3000	5.3000	5.3000	+9.504%	1	546	-86.604%
2026-07-28	5.2500	5.3000	4.8400	4.8400	+2.979%	35	546	-85.331%
2026-07-27	4.0200	4.7000	4.0200	4.7000	+1.952%	2	531	-84.894%
2026-07-24	4.5500	4.6500	4.5000	4.6100	+3.132%	11	529	-84.599%
2026-07-23	4.0000	4.4700	4.0000	4.4700	+23.823%	4	524	-84.116%
2026-07-21	3.4900	3.6100	3.4900	3.6100	-1.366%	10	533	-80.332%
2026-07-15	3.2500	3.6600	3.1400	3.6600	+9.254%	24	523	-80.601%
2026-07-14	3.2500	3.3500	3.2500	3.3500	+11.667%	2	523	-78.806%
2026-07-10	3.2500	3.3200	3.0000	3.0000	-24.433%	29	523	-76.333%
2026-07-08	3.9000	3.9700	3.9000	3.9700	+3.117%	2	497	-82.116%
2026-07-06	3.8500	3.8500	3.8500	3.8500	-8.333%	10	495	-81.558%
2026-07-02	3.6700	4.2000	3.6700	4.2000	+23.529%	7	494	-83.095%
2026-07-01	3.2500	3.4000	3.2500	3.4000	-4.762%	8	494	-79.118%
2026-06-30	3.5700	3.5700	3.5700	3.5700	-6.053%	5	486	-80.112%
2026-06-29	3.9200	3.9200	3.8000	3.8000	-17.749%	102	490	-81.316%
2026-06-26	4.9500	4.9500	4.6200	4.6200	-6.098%	13	390	-84.632%
2026-06-24	4.4600	4.9200	4.4400	4.9200	+8.850%	24	389	-85.569%
2026-06-23	4.2500	4.5200	4.2500	4.5200	+50.667%	6	392	-84.292%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-25.000%	100	389	-76.333%
2026-06-17	3.4100	4.0000	3.4100	4.0000	+9.589%	14	389	-82.250%
2026-06-16	3.3900	3.6500	3.2500	3.6500	+13.707%	82	389	-80.548%
2026-06-15	3.1200	3.3500	3.1200	3.2100	-42.162%	77	374	-77.882%
2026-06-11	5.5700	5.5700	5.5500	5.5500	+2.778%	30	374	-87.207%
2026-06-09	5.4000	5.4000	5.4000	5.4000	+28.878%	1	352	-86.852%
2026-06-08	4.1900	4.1900	4.1900	4.1900	-11.416%	1	351	-83.055%
2026-06-05	4.4800	4.7300	4.4500	4.7300	+31.389%	10	352	-84.989%
2026-06-04	3.8500	3.8500	3.6000	3.6000	+8.108%	12	349	-80.278%
2026-06-01	3.3300	3.3300	3.3300	3.3300	-10.724%	2	352	-78.679%
2026-05-28	3.7800	3.7800	3.7300	3.7300	-6.750%	7	350	-80.965%
2026-05-26	4.0500	4.1000	4.0000	4.0000	-10.714%	11	346	-82.250%
2026-05-22	4.4000	4.4800	4.4000	4.4800	-6.667%	17	345	-84.152%
2026-05-21	4.8600	4.8600	4.8000	4.8000	-5.697%	6	362	-85.208%
2026-05-20	5.0900	5.0900	5.0900	5.0900	-3.048%	1	362	-86.051%
2026-05-19	5.3000	5.3000	5.2500	5.2500	-2.416%	2	357	-86.476%
2026-05-18	5.1300	5.3800	5.1300	5.3800	+3.263%	7	357	-86.803%
2026-05-15	5.3100	5.3100	5.1900	5.2100	+8.768%	7	357	-86.372%
2026-05-14	4.8000	4.8000	4.7900	4.7900	-1.237%	2	352	-85.177%
2026-05-13	5.2100	5.2100	4.8500	4.8500	-13.393%	31	359	-85.361%
2026-05-12	5.6000	5.6000	5.6000	5.6000	+7.692%	1	359	-87.321%
2026-05-08	5.4000	5.4000	5.2000	5.2000	-8.772%	7	359	-86.346%
2026-05-07	5.7000	5.7000	5.7000	5.7000	-4.040%	81	353	-87.544%
2026-05-06	5.9400	5.9400	5.9400	5.9400	-10.000%	25	377	-88.047%
2026-05-05	6.5000	6.7000	6.5000	6.6000	-8.966%	5	352	-89.242%
2026-05-01	7.3000	7.3000	6.7500	7.2500	-4.605%	12	353	-90.207%
2026-04-30	8.1500	8.1500	7.6000	7.6000	-8.982%	41	353	-90.658%
2026-04-27	7.3000	8.3500	7.3000	8.3500	-14.796%	110	346	-91.497%
2026-04-23	9.0500	9.8000	8.8900	9.8000	+5.376%	19	246	-92.755%
2026-04-22	9.0000	9.4000	8.9500	9.3000	-9.268%	53	233	-92.366%
2026-04-20	9.9500	10.2500	9.6500	10.2500	+5.670%	55	183	-93.073%
2026-04-17	9.9500	9.9500	9.7000	9.7000	-11.818%	36	183	-92.680%
2026-04-16	10.6200	11.0000	10.6000	11.0000	0.000%	16	190	-93.545%
2026-04-15	11.5800	11.6400	11.0000	11.0000	-11.504%	11	195	-93.545%
2026-04-14	12.4300	12.4300	12.4300	12.4300	-11.719%	1	195	-94.288%
2026-04-13	15.1200	15.1200	14.0800	14.0800	-6.133%	6	195	-94.957%
2026-04-10	14.6300	15.0000	14.6300	15.0000	-2.597%	12	196	-95.267%
2026-04-09	16.1000	16.1000	15.3700	15.4000	-8.060%	9	195	-95.390%
2026-04-08	15.5500	16.7500	15.5500	16.7500	-20.691%	14	192	-95.761%
2026-04-06	21.1200	21.1200	21.1200	21.1200	+3.529%	2	184	-96.638%
2026-04-01	22.5000	22.5000	20.4000	20.4000	-17.576%	35	184	-96.520%
2026-03-31	27.8500	27.8500	24.7500	24.7500	-16.300%	7	179	-97.131%
2026-03-30	28.0000	29.5700	28.0000	29.5700	+4.303%	12	177	-97.599%
2026-03-27	26.9500	28.3500	26.9500	28.3500	+17.489%	26	189	-97.496%
2026-03-26	23.1500	24.1300	23.1500	24.1300	+13.713%	2	194	-97.058%
2026-03-25	21.6500	21.6500	21.2100	21.2200	-4.199%	6	195	-96.654%
2026-03-24	22.1500	22.1500	22.1500	22.1500	+8.102%	1	194	-96.795%
2026-03-23	21.0000	21.0000	18.0500	20.4900	-8.933%	33	194	-96.535%
2026-03-20	21.4500	22.5000	21.2700	22.5000	+10.348%	19	169	-96.844%
2026-03-19	21.5500	21.6000	20.3900	20.3900	+11.421%	20	180	-96.518%
2026-03-17	18.4600	18.4600	18.3000	18.3000	-3.684%	2	179	-96.120%
2026-03-16	19.0000	19.0000	19.0000	19.0000	-10.165%	1	178	-96.263%
2026-03-13	20.4000	21.3500	20.4000	21.1500	+12.202%	56	177	-96.643%
2026-03-12	18.6500	19.3800	18.3700	18.8500	+5.543%	42	153	-96.233%
2026-03-11	17.8600	17.8600	17.8600	17.8600	+1.190%	1	115	-96.025%
2026-03-10	18.3100	18.3100	17.4000	17.6500	-8.502%	12	114	-95.977%
2026-03-09	20.5000	21.0000	19.0600	19.2900	+1.260%	35	105	-96.319%
2026-03-06	18.7600	19.0500	18.7600	19.0500	+16.159%	2	112	-96.273%
2026-03-04	18.4100	18.4100	16.4000	16.4000	-13.228%	6	111	-95.671%
2026-03-03	19.7000	20.4100	18.5000	18.9000	+11.504%	26	106	-96.243%
2026-03-02	18.6000	18.6000	16.9500	16.9500	-0.411%	16	98	-95.811%
2026-02-27	17.0200	17.0200	17.0200	17.0200	+0.118%	2	98	-95.828%
2026-02-26	16.6500	17.0000	16.6500	17.0000	+8.626%	2	98	-95.824%
2026-02-25	16.1500	16.3000	15.6500	15.6500	-10.469%	7	92	-95.463%
2026-02-24	17.1700	17.4800	17.1700	17.4800	-7.366%	2	92	-95.938%
2026-02-23	18.3200	19.5000	18.3200	18.8700	+11.000%	6	91	-96.237%
2026-02-20	18.4000	18.4000	17.0000	17.0000	-11.917%	6	88	-95.824%
2026-02-19	18.0700	19.3000	18.0700	19.3000	+15.500%	9	85	-96.321%
2026-02-18	16.7100	16.7100	16.7100	16.7100	-10.689%	2	84	-95.751%
2026-02-17	19.7500	20.5000	18.7100	18.7100	-2.906%	15	82	-96.205%
2026-02-13	19.2700	19.2700	19.2700	19.2700	+4.444%	2	77	-96.316%
2026-02-12	17.2500	18.6000	17.2500	18.4500	+15.313%	10	77	-96.152%
2026-02-11	15.6000	16.0000	15.6000	16.0000	-1.295%	4	79	-95.563%
2026-02-10	16.2100	16.2100	16.2100	16.2100	-9.944%	1	79	-95.620%
2026-02-06	18.0500	18.0500	18.0000	18.0000	-5.512%	3	79	-96.056%
2026-02-04	17.6500	19.0500	17.1900	19.0500	+30.748%	15	76	-96.273%
2026-02-02	14.5700	14.5700	14.5700	14.5700	+9.384%	1	72	-95.127%
2026-01-28	13.3000	13.3200	13.3000	13.3200	-2.418%	2	72	-94.670%
2026-01-27	13.4000	13.6500	13.2800	13.6500	-3.805%	3	74	-94.799%
2026-01-26	14.5000	14.5400	14.1900	14.1900	-5.714%	12	75	-94.996%
2026-01-23	15.0500	15.0500	15.0500	15.0500	+2.381%	10	75	-95.282%
2026-01-22	15.1000	15.1000	14.7000	14.7000	-5.161%	2	76	-95.170%
2026-01-21	17.0000	17.0000	15.5000	15.5000	-12.479%	2	74	-95.419%
2026-01-20	17.3000	17.7100	17.3000	17.7100	+19.986%	11	72	-95.991%
2026-01-15	14.7500	14.7600	14.7500	14.7600	-9.448%	2	66	-95.190%
2026-01-14	16.3000	16.3000	16.3000	16.3000	+11.187%	1	65	-95.644%
2026-01-13	15.0000	15.0000	14.6600	14.6600	+1.103%	2	64	-95.157%
2026-01-12	14.5000	14.5000	14.5000	14.5000	-1.159%	1	63	-95.103%
2026-01-07	15.1000	15.1000	14.6700	14.6700	-2.135%	8	62	-95.160%
2025-12-29	14.9900	14.9900	14.9900	14.9900	+2.812%	1	61	-95.264%
2025-12-26	15.0000	15.0000	14.4500	14.5800	-11.636%	6	61	-95.130%
2025-12-22	15.5000	16.5000	15.5000	16.5000	-9.091%	3	61	-95.697%
2025-12-18	18.0900	18.1500	18.0900	18.1500	-8.426%	3	60	-96.088%
2025-12-17	19.5000	20.7000	19.5000	19.8200	+5.989%	5	60	-96.418%
2025-12-12	17.5000	18.7000	17.5000	18.7000	+14.024%	2	59	-96.203%
2025-12-10	16.4000	16.4000	16.4000	16.4000	0.000%	1	58	-95.671%
2025-12-08	16.4000	16.4000	16.4000	16.4000	0.000%	1	57	-95.671%
2025-12-05	16.4000	16.4000	16.4000	16.4000	-1.502%	2	57	-95.671%
2025-12-04	17.4000	17.4000	16.6500	16.6500	-3.757%	12	58	-95.736%
2025-12-02	16.5000	17.3000	16.5000	17.3000	-15.196%	4	48	-95.896%
2025-11-25	22.6500	22.6500	19.6600	20.4000	-7.188%	9	47	-96.520%
2025-11-24	23.3500	23.3500	21.9800	21.9800	-16.584%	12	42	-96.770%
2025-11-21	27.3000	31.0000	26.3500	26.3500	+2,008.000%	45	32	-97.306%
2025-10-30	1.2500	1.2500	1.2500	1.2500	-25.595%	1	92	-43.200%
2025-09-25	1.6800	1.6800	1.6800	1.6800	+8.387%	20	92	-57.738%
2025-09-17	1.5500	1.5500	1.5500	1.5500	-13.889%	20	92	-54.194%
2025-08-25	1.8000	1.8000	1.8000	1.8000	-2.174%	1	72	-60.556%
2025-08-11	1.8000	1.8400	1.8000	1.8400	-52.821%	5	72	-61.413%
2025-06-18	3.9000	3.9000	3.9000	3.9000	-17.021%	1	70	-81.795%
2025-05-23	4.7000	4.7000	4.7000	4.7000	+3.297%	2	70	-84.894%
2025-05-12	5.2000	5.2000	4.5500	4.5500	-36.364%	2	70	-84.396%
2025-04-25	7.1500	7.1500	7.1500	7.1500	-10.176%	4	70	-90.070%
2025-04-23	7.9600	7.9600	7.9600	7.9600	-19.515%	1	70	-91.080%
2025-04-22	9.8900	9.8900	9.8900	9.8900	-22.734%	1	71	-92.821%
2025-04-21	12.2400	12.8000	12.2400	12.8000	+42.222%	4	70	-94.453%
2025-04-14	8.0000	9.2000	8.0000	9.0000	+14.213%	10	70	-92.111%
2025-04-09	17.5000	17.5000	7.8800	7.8800	-56.222%	4	73	-90.990%
2025-04-08	12.5000	18.0000	11.8000	18.0000	+5.882%	115	74	-96.056%
2025-04-07	19.3400	19.6200	11.8000	17.0000	0.000%	133	132	-95.824%