Dark

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

EOD

Jul 30, 2026

4.20-20.755%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.2000	4.2000	4.2000	4.2000	-20.755%	1	546	0.000%
2026-07-29	5.3000	5.3000	5.3000	5.3000	+9.504%	1	546	-20.755%
2026-07-28	5.2500	5.3000	4.8400	4.8400	+2.979%	35	546	-13.223%
2026-07-27	4.0200	4.7000	4.0200	4.7000	+1.952%	2	531	-10.638%
2026-07-24	4.5500	4.6500	4.5000	4.6100	+3.132%	11	529	-8.894%
2026-07-23	4.0000	4.4700	4.0000	4.4700	+23.823%	4	524	-6.040%
2026-07-21	3.4900	3.6100	3.4900	3.6100	-1.366%	10	533	+16.343%
2026-07-15	3.2500	3.6600	3.1400	3.6600	+9.254%	24	523	+14.754%
2026-07-14	3.2500	3.3500	3.2500	3.3500	+11.667%	2	523	+25.373%
2026-07-10	3.2500	3.3200	3.0000	3.0000	-24.433%	29	523	+40.000%
2026-07-08	3.9000	3.9700	3.9000	3.9700	+3.117%	2	497	+5.793%
2026-07-06	3.8500	3.8500	3.8500	3.8500	-8.333%	10	495	+9.091%
2026-07-02	3.6700	4.2000	3.6700	4.2000	+23.529%	7	494	0.000%
2026-07-01	3.2500	3.4000	3.2500	3.4000	-4.762%	8	494	+23.529%
2026-06-30	3.5700	3.5700	3.5700	3.5700	-6.053%	5	486	+17.647%
2026-06-29	3.9200	3.9200	3.8000	3.8000	-17.749%	102	490	+10.526%
2026-06-26	4.9500	4.9500	4.6200	4.6200	-6.098%	13	390	-9.091%
2026-06-24	4.4600	4.9200	4.4400	4.9200	+8.850%	24	389	-14.634%
2026-06-23	4.2500	4.5200	4.2500	4.5200	+50.667%	6	392	-7.080%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-25.000%	100	389	+40.000%
2026-06-17	3.4100	4.0000	3.4100	4.0000	+9.589%	14	389	+5.000%
2026-06-16	3.3900	3.6500	3.2500	3.6500	+13.707%	82	389	+15.068%
2026-06-15	3.1200	3.3500	3.1200	3.2100	-42.162%	77	374	+30.841%
2026-06-11	5.5700	5.5700	5.5500	5.5500	+2.778%	30	374	-24.324%
2026-06-09	5.4000	5.4000	5.4000	5.4000	+28.878%	1	352	-22.222%
2026-06-08	4.1900	4.1900	4.1900	4.1900	-11.416%	1	351	+0.239%
2026-06-05	4.4800	4.7300	4.4500	4.7300	+31.389%	10	352	-11.205%
2026-06-04	3.8500	3.8500	3.6000	3.6000	+8.108%	12	349	+16.667%
2026-06-01	3.3300	3.3300	3.3300	3.3300	-10.724%	2	352	+26.126%
2026-05-28	3.7800	3.7800	3.7300	3.7300	-6.750%	7	350	+12.601%
2026-05-26	4.0500	4.1000	4.0000	4.0000	-10.714%	11	346	+5.000%
2026-05-22	4.4000	4.4800	4.4000	4.4800	-6.667%	17	345	-6.250%
2026-05-21	4.8600	4.8600	4.8000	4.8000	-5.697%	6	362	-12.500%
2026-05-20	5.0900	5.0900	5.0900	5.0900	-3.048%	1	362	-17.485%
2026-05-19	5.3000	5.3000	5.2500	5.2500	-2.416%	2	357	-20.000%
2026-05-18	5.1300	5.3800	5.1300	5.3800	+3.263%	7	357	-21.933%
2026-05-15	5.3100	5.3100	5.1900	5.2100	+8.768%	7	357	-19.386%
2026-05-14	4.8000	4.8000	4.7900	4.7900	-1.237%	2	352	-12.317%
2026-05-13	5.2100	5.2100	4.8500	4.8500	-13.393%	31	359	-13.402%
2026-05-12	5.6000	5.6000	5.6000	5.6000	+7.692%	1	359	-25.000%
2026-05-08	5.4000	5.4000	5.2000	5.2000	-8.772%	7	359	-19.231%
2026-05-07	5.7000	5.7000	5.7000	5.7000	-4.040%	81	353	-26.316%
2026-05-06	5.9400	5.9400	5.9400	5.9400	-10.000%	25	377	-29.293%
2026-05-05	6.5000	6.7000	6.5000	6.6000	-8.966%	5	352	-36.364%
2026-05-01	7.3000	7.3000	6.7500	7.2500	-4.605%	12	353	-42.069%
2026-04-30	8.1500	8.1500	7.6000	7.6000	-8.982%	41	353	-44.737%
2026-04-27	7.3000	8.3500	7.3000	8.3500	-14.796%	110	346	-49.701%
2026-04-23	9.0500	9.8000	8.8900	9.8000	+5.376%	19	246	-57.143%
2026-04-22	9.0000	9.4000	8.9500	9.3000	-9.268%	53	233	-54.839%
2026-04-20	9.9500	10.2500	9.6500	10.2500	+5.670%	55	183	-59.024%
2026-04-17	9.9500	9.9500	9.7000	9.7000	-11.818%	36	183	-56.701%
2026-04-16	10.6200	11.0000	10.6000	11.0000	0.000%	16	190	-61.818%
2026-04-15	11.5800	11.6400	11.0000	11.0000	-11.504%	11	195	-61.818%
2026-04-14	12.4300	12.4300	12.4300	12.4300	-11.719%	1	195	-66.211%
2026-04-13	15.1200	15.1200	14.0800	14.0800	-6.133%	6	195	-70.170%
2026-04-10	14.6300	15.0000	14.6300	15.0000	-2.597%	12	196	-72.000%
2026-04-09	16.1000	16.1000	15.3700	15.4000	-8.060%	9	195	-72.727%
2026-04-08	15.5500	16.7500	15.5500	16.7500	-20.691%	14	192	-74.925%
2026-04-06	21.1200	21.1200	21.1200	21.1200	+3.529%	2	184	-80.114%
2026-04-01	22.5000	22.5000	20.4000	20.4000	-17.576%	35	184	-79.412%
2026-03-31	27.8500	27.8500	24.7500	24.7500	-16.300%	7	179	-83.030%
2026-03-30	28.0000	29.5700	28.0000	29.5700	+4.303%	12	177	-85.796%
2026-03-27	26.9500	28.3500	26.9500	28.3500	+17.489%	26	189	-85.185%
2026-03-26	23.1500	24.1300	23.1500	24.1300	+13.713%	2	194	-82.594%
2026-03-25	21.6500	21.6500	21.2100	21.2200	-4.199%	6	195	-80.207%
2026-03-24	22.1500	22.1500	22.1500	22.1500	+8.102%	1	194	-81.038%
2026-03-23	21.0000	21.0000	18.0500	20.4900	-8.933%	33	194	-79.502%
2026-03-20	21.4500	22.5000	21.2700	22.5000	+10.348%	19	169	-81.333%
2026-03-19	21.5500	21.6000	20.3900	20.3900	+11.421%	20	180	-79.402%
2026-03-17	18.4600	18.4600	18.3000	18.3000	-3.684%	2	179	-77.049%
2026-03-16	19.0000	19.0000	19.0000	19.0000	-10.165%	1	178	-77.895%
2026-03-13	20.4000	21.3500	20.4000	21.1500	+12.202%	56	177	-80.142%
2026-03-12	18.6500	19.3800	18.3700	18.8500	+5.543%	42	153	-77.719%
2026-03-11	17.8600	17.8600	17.8600	17.8600	+1.190%	1	115	-76.484%
2026-03-10	18.3100	18.3100	17.4000	17.6500	-8.502%	12	114	-76.204%
2026-03-09	20.5000	21.0000	19.0600	19.2900	+1.260%	35	105	-78.227%
2026-03-06	18.7600	19.0500	18.7600	19.0500	+16.159%	2	112	-77.953%
2026-03-04	18.4100	18.4100	16.4000	16.4000	-13.228%	6	111	-74.390%
2026-03-03	19.7000	20.4100	18.5000	18.9000	+11.504%	26	106	-77.778%
2026-03-02	18.6000	18.6000	16.9500	16.9500	-0.411%	16	98	-75.221%
2026-02-27	17.0200	17.0200	17.0200	17.0200	+0.118%	2	98	-75.323%
2026-02-26	16.6500	17.0000	16.6500	17.0000	+8.626%	2	98	-75.294%
2026-02-25	16.1500	16.3000	15.6500	15.6500	-10.469%	7	92	-73.163%
2026-02-24	17.1700	17.4800	17.1700	17.4800	-7.366%	2	92	-75.973%
2026-02-23	18.3200	19.5000	18.3200	18.8700	+11.000%	6	91	-77.742%
2026-02-20	18.4000	18.4000	17.0000	17.0000	-11.917%	6	88	-75.294%
2026-02-19	18.0700	19.3000	18.0700	19.3000	+15.500%	9	85	-78.238%
2026-02-18	16.7100	16.7100	16.7100	16.7100	-10.689%	2	84	-74.865%
2026-02-17	19.7500	20.5000	18.7100	18.7100	-2.906%	15	82	-77.552%
2026-02-13	19.2700	19.2700	19.2700	19.2700	+4.444%	2	77	-78.204%
2026-02-12	17.2500	18.6000	17.2500	18.4500	+15.313%	10	77	-77.236%
2026-02-11	15.6000	16.0000	15.6000	16.0000	-1.295%	4	79	-73.750%
2026-02-10	16.2100	16.2100	16.2100	16.2100	-9.944%	1	79	-74.090%
2026-02-06	18.0500	18.0500	18.0000	18.0000	-5.512%	3	79	-76.667%
2026-02-04	17.6500	19.0500	17.1900	19.0500	+30.748%	15	76	-77.953%
2026-02-02	14.5700	14.5700	14.5700	14.5700	+9.384%	1	72	-71.174%
2026-01-28	13.3000	13.3200	13.3000	13.3200	-2.418%	2	72	-68.468%
2026-01-27	13.4000	13.6500	13.2800	13.6500	-3.805%	3	74	-69.231%
2026-01-26	14.5000	14.5400	14.1900	14.1900	-5.714%	12	75	-70.402%
2026-01-23	15.0500	15.0500	15.0500	15.0500	+2.381%	10	75	-72.093%
2026-01-22	15.1000	15.1000	14.7000	14.7000	-5.161%	2	76	-71.429%
2026-01-21	17.0000	17.0000	15.5000	15.5000	-12.479%	2	74	-72.903%
2026-01-20	17.3000	17.7100	17.3000	17.7100	+19.986%	11	72	-76.285%
2026-01-15	14.7500	14.7600	14.7500	14.7600	-9.448%	2	66	-71.545%
2026-01-14	16.3000	16.3000	16.3000	16.3000	+11.187%	1	65	-74.233%
2026-01-13	15.0000	15.0000	14.6600	14.6600	+1.103%	2	64	-71.351%
2026-01-12	14.5000	14.5000	14.5000	14.5000	-1.159%	1	63	-71.034%
2026-01-07	15.1000	15.1000	14.6700	14.6700	-2.135%	8	62	-71.370%
2025-12-29	14.9900	14.9900	14.9900	14.9900	+2.812%	1	61	-71.981%
2025-12-26	15.0000	15.0000	14.4500	14.5800	-11.636%	6	61	-71.193%
2025-12-22	15.5000	16.5000	15.5000	16.5000	-9.091%	3	61	-74.545%
2025-12-18	18.0900	18.1500	18.0900	18.1500	-8.426%	3	60	-76.860%
2025-12-17	19.5000	20.7000	19.5000	19.8200	+5.989%	5	60	-78.809%
2025-12-12	17.5000	18.7000	17.5000	18.7000	+14.024%	2	59	-77.540%
2025-12-10	16.4000	16.4000	16.4000	16.4000	0.000%	1	58	-74.390%
2025-12-08	16.4000	16.4000	16.4000	16.4000	0.000%	1	57	-74.390%
2025-12-05	16.4000	16.4000	16.4000	16.4000	-1.502%	2	57	-74.390%
2025-12-04	17.4000	17.4000	16.6500	16.6500	-3.757%	12	58	-74.775%
2025-12-02	16.5000	17.3000	16.5000	17.3000	-15.196%	4	48	-75.723%
2025-11-25	22.6500	22.6500	19.6600	20.4000	-7.188%	9	47	-79.412%
2025-11-24	23.3500	23.3500	21.9800	21.9800	-16.584%	12	42	-80.892%
2025-11-21	27.3000	31.0000	26.3500	26.3500	+2,008.000%	45	32	-84.061%
2025-10-30	1.2500	1.2500	1.2500	1.2500	-25.595%	1	92	+236.000%
2025-09-25	1.6800	1.6800	1.6800	1.6800	+8.387%	20	92	+150.000%
2025-09-17	1.5500	1.5500	1.5500	1.5500	-13.889%	20	92	+170.968%
2025-08-25	1.8000	1.8000	1.8000	1.8000	-2.174%	1	72	+133.333%
2025-08-11	1.8000	1.8400	1.8000	1.8400	-52.821%	5	72	+128.261%
2025-06-18	3.9000	3.9000	3.9000	3.9000	-17.021%	1	70	+7.692%
2025-05-23	4.7000	4.7000	4.7000	4.7000	+3.297%	2	70	-10.638%
2025-05-12	5.2000	5.2000	4.5500	4.5500	-36.364%	2	70	-7.692%
2025-04-25	7.1500	7.1500	7.1500	7.1500	-10.176%	4	70	-41.259%
2025-04-23	7.9600	7.9600	7.9600	7.9600	-19.515%	1	70	-47.236%
2025-04-22	9.8900	9.8900	9.8900	9.8900	-22.734%	1	71	-57.533%
2025-04-21	12.2400	12.8000	12.2400	12.8000	+42.222%	4	70	-67.188%
2025-04-14	8.0000	9.2000	8.0000	9.0000	+14.213%	10	70	-53.333%
2025-04-09	17.5000	17.5000	7.8800	7.8800	-56.222%	4	73	-46.701%
2025-04-08	12.5000	18.0000	11.8000	18.0000	+5.882%	115	74	-76.667%
2025-04-07	19.3400	19.6200	11.8000	17.0000	0.000%	133	132	-75.294%