Dark

SQQQ20270115C80
SQQQ Jan 15 2027 80.00 Call (SQQQ270115C00080000)
option OPRA

EOD

Jul 30, 2026

3.80-30.275%(-1.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.0100	4.0100	3.8000	3.8000	-30.275%	2	808	0.000%
2026-07-29	4.9700	5.4500	4.9700	5.4500	+21.111%	13	809	-30.275%
2026-07-28	4.5000	4.5000	4.5000	4.5000	+4.895%	10	818	-15.556%
2026-07-27	3.6400	4.2900	3.6400	4.2900	+0.704%	2	818	-11.422%
2026-07-24	4.1000	4.3200	4.0000	4.2600	-2.740%	18	817	-10.798%
2026-07-23	3.8800	4.3800	3.8500	4.3800	+39.048%	24	809	-13.242%
2026-07-22	3.0900	3.2200	3.0800	3.1500	-5.970%	13	804	+20.635%
2026-07-21	3.3000	3.3500	3.3000	3.3500	-10.667%	2	791	+13.433%
2026-07-20	3.6100	3.7500	3.6100	3.7500	-5.063%	11	790	+1.333%
2026-07-17	4.0500	4.0500	3.9200	3.9500	+12.857%	17	790	-3.797%
2026-07-16	3.2500	3.5000	3.2500	3.5000	+22.378%	128	782	+8.571%
2026-07-15	2.9300	3.2900	2.8600	2.8600	-3.378%	119	654	+32.867%
2026-07-14	2.9600	2.9600	2.9600	2.9600	-12.941%	1	551	+28.378%
2026-07-13	3.5000	3.5000	3.4000	3.4000	+13.333%	7	550	+11.765%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-3.846%	4	543	+26.667%
2026-07-09	3.0400	3.1200	3.0400	3.1200	-14.986%	4	544	+21.795%
2026-07-08	3.5600	3.8200	3.5400	3.6700	+15.773%	13	542	+3.542%
2026-07-06	3.5500	3.5500	3.1600	3.1700	-2.761%	4	531	+19.874%
2026-07-01	3.1000	3.2600	3.1000	3.2600	+7.591%	3	527	+16.564%
2026-06-30	3.1100	3.1100	3.0300	3.0300	-14.648%	3	529	+25.413%
2026-06-29	3.7400	3.7400	3.5500	3.5500	-8.974%	2	526	+7.042%
2026-06-26	4.1000	4.1000	3.9000	3.9000	-4.878%	2	526	-2.564%
2026-06-25	2.8400	4.2000	2.8400	4.1000	-6.818%	64	525	-7.317%
2026-06-24	4.0500	4.4000	4.0500	4.4000	+3.774%	20	535	-13.636%
2026-06-23	4.1500	4.2400	4.1500	4.2400	+36.774%	3	532	-10.377%
2026-06-22	3.1500	3.1600	3.1000	3.1000	-9.357%	8	532	+22.581%
2026-06-17	3.3500	3.4200	3.3000	3.4200	+12.131%	14	532	+11.111%
2026-06-16	2.8500	3.0500	2.8500	3.0500	+1.667%	35	532	+24.590%
2026-06-15	3.2000	3.2000	3.0000	3.0000	-25.558%	29	537	+26.667%
2026-06-12	4.0300	4.0300	4.0300	4.0300	-4.048%	1	537	-5.707%
2026-06-11	5.0000	5.0000	4.2000	4.2000	-20.304%	2	537	-9.524%
2026-06-10	5.1700	5.2700	4.5500	5.2700	+1.346%	32	538	-27.894%
2026-06-09	3.9400	6.0000	3.9400	5.2000	+23.810%	24	510	-26.923%
2026-06-08	3.9500	4.2100	3.9500	4.2000	+5.000%	30	506	-9.524%
2026-06-05	3.7700	4.0000	3.7500	4.0000	+23.457%	3	487	-5.000%
2026-06-03	3.0200	3.2500	3.0200	3.2400	-1.818%	12	487	+17.284%
2026-06-01	3.3000	3.3000	3.3000	3.3000	+1.227%	1	490	+15.152%
2026-05-29	3.4500	3.4500	2.8600	3.2600	-4.118%	5	490	+16.564%
2026-05-28	3.6500	3.7200	3.4000	3.4000	-8.108%	24	490	+11.765%
2026-05-27	3.9000	3.9000	3.7000	3.7000	-3.141%	20	483	+2.703%
2026-05-26	3.8000	3.8200	3.5700	3.8200	-4.500%	10	503	-0.524%
2026-05-22	4.2500	4.3500	4.0000	4.0000	-12.088%	42	505	-5.000%
2026-05-21	4.5500	4.5500	4.5500	4.5500	-2.151%	6	475	-16.484%
2026-05-20	4.6500	4.6500	4.6500	4.6500	-4.517%	3	475	-18.280%
2026-05-19	4.9700	5.4000	4.8700	4.8700	-1.217%	5	468	-21.971%
2026-05-18	4.9300	4.9300	4.9300	4.9300	-8.704%	1	468	-22.921%
2026-05-15	5.0500	5.4100	5.0500	5.4000	+22.727%	9	468	-29.630%
2026-05-14	4.6400	4.6400	4.4000	4.4000	-7.368%	12	476	-13.636%
2026-05-13	5.1500	5.1500	4.7500	4.7500	-4.810%	7	474	-20.000%
2026-05-12	5.1000	5.2000	4.9900	4.9900	+6.170%	24	474	-23.848%
2026-05-11	4.7000	4.7000	4.7000	4.7000	-1.468%	2	474	-19.149%
2026-05-08	4.9000	5.1000	4.7500	4.7700	-14.054%	21	469	-20.335%
2026-05-07	5.5900	5.5900	5.3500	5.5500	+0.909%	4	455	-31.532%
2026-05-06	5.5900	5.7600	5.4500	5.5000	-12.698%	19	457	-30.909%
2026-05-05	6.4000	6.4100	6.3000	6.3000	-10.128%	21	456	-39.683%
2026-05-04	6.7200	7.0100	6.7200	7.0100	+6.373%	3	451	-45.792%
2026-05-01	6.3500	6.5900	6.3400	6.5900	-8.089%	44	461	-42.337%
2026-04-30	7.5600	7.6000	7.1700	7.1700	-13.822%	15	461	-47.001%
2026-04-28	8.7200	8.7200	8.3200	8.3200	+6.667%	3	459	-54.327%
2026-04-27	7.9300	7.9300	7.8000	7.8000	-1.266%	115	458	-51.282%
2026-04-24	8.2000	8.2000	7.7000	7.9000	-8.671%	6	548	-51.899%
2026-04-22	8.6500	8.6500	8.6500	8.6500	-11.100%	2	551	-56.069%
2026-04-21	9.1600	9.7300	9.1600	9.7300	+3.511%	11	562	-60.946%
2026-04-20	8.7000	9.4000	8.7000	9.4000	+5.618%	12	562	-59.574%
2026-04-17	9.1500	9.2000	8.9000	8.9000	-12.315%	6	567	-57.303%
2026-04-16	10.3900	10.4000	10.1500	10.1500	-2.216%	32	566	-62.562%
2026-04-15	11.5000	11.5000	10.0000	10.3800	-5.636%	34	534	-63.391%
2026-04-14	11.6900	11.6900	11.0000	11.0000	-16.031%	15	523	-65.455%
2026-04-13	13.9300	13.9300	13.1000	13.1000	-5.004%	35	521	-70.992%
2026-04-10	13.2100	13.8900	13.2100	13.7900	-2.199%	17	548	-72.444%
2026-04-09	15.0100	15.0100	14.1000	14.1000	-9.032%	9	550	-73.050%
2026-04-08	14.7900	15.5000	14.7900	15.5000	-26.190%	11	549	-75.484%
2026-04-07	21.1000	21.2800	19.9200	21.0000	+8.808%	50	541	-81.905%
2026-04-06	19.2000	19.5500	19.2000	19.3000	-8.531%	7	531	-80.311%
2026-04-02	22.8000	22.8000	19.8000	21.1000	+7.653%	9	533	-81.991%
2026-04-01	20.4500	20.4500	19.6000	19.6000	-12.889%	3	533	-80.612%
2026-03-31	24.5000	24.5000	22.5000	22.5000	-23.677%	80	530	-83.111%
2026-03-30	26.7200	29.4800	26.7200	29.4800	+9.185%	39	470	-87.110%
2026-03-27	25.7500	27.0000	25.7500	27.0000	+12.971%	36	436	-85.926%
2026-03-26	21.8600	23.9000	21.8600	23.9000	+20.040%	29	437	-84.100%
2026-03-25	19.7500	20.3100	19.7500	19.9100	-5.952%	3	428	-80.914%
2026-03-24	20.7500	21.7900	20.7500	21.1700	+9.974%	19	429	-82.050%
2026-03-23	19.2700	20.2500	18.3000	19.2500	-17.204%	31	430	-80.260%
2026-03-20	20.8000	23.2500	20.1900	23.2500	+22.691%	19	415	-83.656%
2026-03-19	20.5500	20.7500	18.9500	18.9500	+7.793%	18	409	-79.947%
2026-03-18	17.5800	17.5800	17.5800	17.5800	+3.534%	1	396	-78.385%
2026-03-17	17.0000	17.0000	16.9800	16.9800	-4.338%	15	396	-77.621%
2026-03-16	18.1000	18.1000	17.7500	17.7500	-9.300%	9	396	-78.592%
2026-03-13	19.0500	20.0000	17.0000	19.5700	+11.004%	38	387	-80.583%
2026-03-12	17.9900	18.2000	17.6000	17.6300	+8.693%	11	367	-78.446%
2026-03-11	16.2200	16.2200	16.2200	16.2200	+0.808%	10	369	-76.572%
2026-03-10	15.4500	16.4500	15.4500	16.0900	-10.859%	38	359	-76.383%
2026-03-09	20.0500	20.0500	18.0500	18.0500	+3.143%	22	350	-78.947%
2026-03-06	17.5000	17.5000	17.5000	17.5000	+2.941%	20	371	-78.286%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+10.390%	10	351	-77.647%
2026-03-04	16.8000	16.8000	15.4000	15.4000	-18.947%	4	341	-75.325%
2026-03-03	18.2500	19.1500	17.4000	19.0000	+18.380%	47	338	-80.000%
2026-03-02	18.3500	18.3500	16.0500	16.0500	-0.926%	6	313	-76.324%
2026-02-27	16.2000	16.2000	16.2000	16.2000	+1.250%	1	311	-76.543%
2026-02-26	15.3500	16.0000	15.3500	16.0000	+8.475%	14	311	-76.250%
2026-02-25	14.8900	14.8900	14.7500	14.7500	-11.624%	21	278	-74.237%
2026-02-24	16.6900	16.6900	16.6900	16.6900	-6.289%	1	278	-77.232%
2026-02-23	17.1000	17.8100	17.1000	17.8100	-1.056%	3	278	-78.664%
2026-02-19	18.0000	18.0000	18.0000	18.0000	+7.463%	1	277	-78.889%
2026-02-18	16.7500	16.7500	16.7500	16.7500	-2.729%	1	276	-77.313%
2026-02-17	18.2000	18.2000	17.2200	17.2200	-4.333%	3	275	-77.933%
2026-02-13	17.6400	18.0000	17.6400	18.0000	+3.152%	10	270	-78.889%
2026-02-12	16.3000	17.4500	16.3000	17.4500	+20.594%	8	270	-78.223%
2026-02-09	14.4700	14.4700	14.4700	14.4700	-10.679%	1	265	-73.739%
2026-02-06	16.7000	16.7000	16.0000	16.2000	-11.524%	12	265	-76.543%
2026-02-05	18.2500	19.7500	18.2500	18.3100	+1.722%	7	260	-79.246%
2026-02-04	18.0000	18.0000	18.0000	18.0000	+16.129%	2	259	-78.889%
2026-02-03	14.5500	15.5000	14.5500	15.5000	+15.845%	8	259	-75.484%
2026-02-02	13.8500	13.8500	13.3800	13.3800	-3.463%	4	257	-71.599%
2026-01-30	14.1200	14.1200	13.8600	13.8600	-2.737%	2	255	-72.583%
2026-01-29	14.0000	14.2500	14.0000	14.2500	+10.895%	3	255	-73.333%
2026-01-28	12.8500	12.8500	12.8500	12.8500	+2.472%	2	254	-70.428%
2026-01-27	12.9000	12.9000	12.5400	12.5400	-10.429%	6	253	-69.697%
2026-01-22	14.0000	14.0000	14.0000	14.0000	-13.259%	2	249	-72.857%
2026-01-20	16.1400	16.1400	16.1400	16.1400	+11.310%	1	249	-76.456%
2026-01-16	14.5000	14.5000	14.5000	14.5000	+3.571%	1	248	-73.793%
2026-01-15	14.0000	14.0000	14.0000	14.0000	+1.156%	1	248	-72.857%
2026-01-13	13.8400	13.8400	13.8400	13.8400	-5.270%	4	249	-72.543%
2026-01-09	15.1500	15.1500	14.6100	14.6100	+4.357%	3	245	-73.990%
2026-01-07	14.0000	14.0000	14.0000	14.0000	-5.405%	1	245	-72.857%
2026-01-05	14.8000	14.8000	14.8000	14.8000	-6.329%	1	244	-74.324%
2026-01-02	15.8000	15.8000	15.8000	15.8000	+6.757%	2	244	-75.949%
2025-12-31	14.8000	14.8000	14.8000	14.8000	-1.003%	10	234	-74.324%
2025-12-30	14.9500	14.9500	14.9500	14.9500	+6.786%	1	234	-74.582%
2025-12-26	14.0000	14.0000	14.0000	14.0000	-6.977%	1	233	-72.857%
2025-12-24	15.0500	15.0500	15.0500	15.0500	-1.890%	10	223	-74.751%
2025-12-23	15.5000	15.5000	15.3400	15.3400	-4.424%	60	223	-75.228%
2025-12-22	16.0500	16.0500	15.0500	16.0500	-6.469%	15	163	-76.324%
2025-12-18	19.5100	19.5100	17.0000	17.1600	-7.890%	8	162	-77.855%
2025-12-17	18.6500	18.7600	18.6300	18.6300	+7.069%	4	161	-79.603%
2025-12-15	17.4000	17.4000	17.4000	17.4000	+0.288%	7	161	-78.161%
2025-12-12	17.4100	17.9500	17.2500	17.3500	+2.300%	46	154	-78.098%
2025-12-11	16.9600	16.9600	16.9600	16.9600	+2.415%	1	144	-77.594%
2025-12-08	16.5100	16.5600	16.5100	16.5600	+7.672%	100	144	-77.053%
2025-12-05	15.9800	15.9800	15.3800	15.3800	-6.048%	2	46	-75.293%
2025-12-04	15.6200	16.3700	15.6200	16.3700	+1.803%	3	46	-76.787%
2025-12-02	16.7200	16.7200	16.0800	16.0800	-10.168%	6	48	-76.368%
2025-12-01	17.9000	17.9000	17.9000	17.9000	+6.993%	1	48	-78.771%
2025-11-28	16.7300	16.7300	16.7300	16.7300	-10.487%	5	48	-77.286%
2025-11-25	19.0000	19.4900	18.6600	18.6900	-27.276%	8	43	-79.668%
2025-11-21	25.0000	28.3000	23.9300	25.7000	+1,368.571%	47	46	-85.214%
2025-11-18	1.7500	1.7500	1.7500	1.7500	+9.375%	1	1,345	+117.143%
2025-11-17	1.4800	1.6000	1.4800	1.6000	+6.667%	4	1,344	+137.500%
2025-11-14	1.6200	1.6200	1.5000	1.5000	-5.063%	12	1,342	+153.333%
2025-11-13	1.3900	1.5800	1.3900	1.5800	+19.697%	12	1,334	+140.506%
2025-11-12	1.2300	1.3200	1.2300	1.3200	+1.538%	4	1,326	+187.879%
2025-11-11	1.3000	1.3000	1.3000	1.3000	0.000%	7	1,322	+192.308%
2025-11-10	1.4000	1.4000	1.2000	1.3000	-17.722%	637	1,322	+192.308%
2025-11-07	1.5500	1.6000	1.5500	1.5800	+5.333%	8	909	+140.506%
2025-11-06	1.4300	1.5000	1.4300	1.5000	+15.385%	4	906	+153.333%
2025-11-05	1.3000	1.3000	1.3000	1.3000	+0.775%	1	904	+192.308%
2025-11-03	1.2900	1.2900	1.2900	1.2900	-0.769%	10	904	+194.574%
2025-10-31	1.3000	1.3000	1.3000	1.3000	+0.775%	16	904	+192.308%
2025-10-27	1.2900	1.2900	1.2900	1.2900	+8.403%	5	898	+194.574%
2025-10-24	1.2000	1.2000	1.1900	1.1900	-26.543%	2	898	+219.328%
2025-10-17	1.6200	1.6200	1.6200	1.6200	+1.250%	1	898	+134.568%
2025-10-16	1.5900	1.6000	1.5900	1.6000	+11.111%	6	899	+137.500%
2025-10-15	1.4700	1.4700	1.4000	1.4400	-10.559%	170	894	+163.889%
2025-10-14	1.6000	1.6100	1.6000	1.6100	-5.294%	10	724	+136.025%
2025-10-10	1.6600	1.7000	1.6600	1.7000	+24.088%	11	719	+123.529%
2025-10-07	1.3700	1.3700	1.3700	1.3700	+6.202%	1	710	+177.372%
2025-10-06	1.2900	1.2900	1.2900	1.2900	-21.818%	3	710	+194.574%
2025-09-25	1.6700	1.6700	1.5800	1.6500	+5.769%	212	707	+130.303%
2025-09-24	1.5600	1.5600	1.5600	1.5600	+9.091%	3	698	+143.590%
2025-09-18	1.4700	1.4900	1.4300	1.4300	-4.667%	96	698	+165.734%
2025-09-17	1.5000	1.5000	1.5000	1.5000	0.000%	210	602	+153.333%
2025-09-12	1.5000	1.5000	1.5000	1.5000	+5.634%	10	410	+153.333%
2025-09-11	1.5500	1.5500	1.4200	1.4200	-8.974%	14	400	+167.606%
2025-09-09	1.5600	1.5600	1.5600	1.5600	-5.455%	50	388	+143.590%
2025-09-05	1.5500	1.6500	1.5500	1.6500	-5.714%	23	398	+130.303%
2025-09-03	1.7500	1.7500	1.7500	1.7500	+2.941%	20	378	+117.143%
2025-08-29	1.7000	1.7000	1.7000	1.7000	0.000%	10	348	+123.529%
2025-08-28	1.8000	1.8000	1.7000	1.7000	0.000%	15	348	+123.529%
2025-08-26	1.7000	1.7000	1.7000	1.7000	+6.250%	1	352	+123.529%
2025-08-22	1.5100	1.6000	1.4500	1.6000	-15.789%	50	351	+137.500%
2025-08-21	1.7000	2.0200	1.7000	1.9000	+26.667%	8	301	+100.000%
2025-08-18	1.5000	1.5000	1.5000	1.5000	-11.765%	7	295	+153.333%
2025-08-15	1.7000	1.7000	1.7000	1.7000	+13.333%	3	290	+123.529%
2025-08-14	1.5000	1.5000	1.5000	1.5000	-28.571%	100	288	+153.333%
2025-08-01	2.1000	2.1000	2.1000	2.1000	-1.408%	1	188	+80.952%
2025-07-17	2.1200	2.1300	2.1200	2.1300	+1.429%	100	187	+78.404%
2025-07-10	2.0000	2.1000	2.0000	2.1000	-14.286%	15	87	+80.952%
2025-07-07	2.1000	2.4500	2.1000	2.4500	+0.823%	52	72	+55.102%
2025-07-03	2.4300	2.4300	2.4300	2.4300	0.000%	10	21	+56.379%
2025-07-02	2.4300	2.5400	2.4300	2.4300	-14.134%	12	21	+56.379%
2025-06-06	2.8300	2.8300	2.8300	2.8300	-30.296%	8	14	+34.276%
2025-05-27	4.0600	4.0600	4.0600	4.0600	+6.283%	1	10	-6.404%
2025-05-23	4.7000	4.7000	3.8200	3.8200	-6.829%	4	11	-0.524%
2025-05-22	3.7200	4.1000	3.7200	4.1000	+0.985%	2	11	-7.317%
2025-05-21	4.0600	4.0600	4.0600	4.0600	+16.000%	1	12	-6.404%
2025-05-14	3.5000	3.5000	3.5000	3.5000	-8.854%	1	13	+8.571%
2025-05-13	3.8400	3.8400	3.8400	3.8400	-3.275%	1	13	-1.042%
2025-05-12	3.9700	3.9700	3.9700	3.9700	-27.818%	1	14	-4.282%
2025-05-08	5.5000	5.5000	5.5000	5.5000	-27.345%	3	15	-30.909%
2025-04-30	7.6000	7.6000	7.5700	7.5700	+4.414%	4	14	-49.802%
2025-04-28	7.1500	7.2500	7.1500	7.2500	-37.768%	2	11	-47.586%
2025-04-21	11.9500	12.0900	11.6500	11.6500	+29.444%	4	12	-67.382%
2025-04-17	9.0000	9.0000	9.0000	9.0000	-10.000%	1	10	-57.778%
2025-04-16	10.0000	10.0000	10.0000	10.0000	+25.000%	3	10	-62.000%
2025-04-14	8.0000	8.0000	8.0000	8.0000	-5.325%	1	7	-52.500%
2025-04-11	8.4500	8.4500	8.4500	8.4500	-25.812%	2	6	-55.030%
2025-04-10	11.3900	11.3900	11.3900	11.3900	+51.867%	1	6	-66.637%
2025-04-09	16.0400	16.3800	7.5000	7.5000	-58.333%	19	6	-49.333%
2025-04-08	11.3000	18.0000	11.3000	18.0000	0.000%	14	14	-78.889%