Dark

SQQQ20270115C90
SQQQ Jan 15 2027 90.00 Call (SQQQ270115C00090000)
option OPRA

EOD

Sep 29, 2026

0.5500-8.333%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5500	0.5500	0.5500	0.5500	-8.333%	1	417	0.000%
2026-09-28	0.6000	0.6000	0.6000	0.6000	+7.143%	3	417	-8.333%
2026-09-22	0.5600	0.5600	0.5600	0.5600	-13.846%	2	417	-1.786%
2026-09-21	0.7100	0.7100	0.6100	0.6500	-27.778%	5	417	-15.385%
2026-09-18	0.9000	0.9000	0.9000	0.9000	-25.000%	10	417	-38.889%
2026-09-16	1.2000	1.2000	1.2000	1.2000	+14.286%	1	407	-54.167%
2026-09-14	1.0900	1.0900	1.0500	1.0500	+16.667%	2	407	-47.619%
2026-09-11	0.9000	0.9000	0.9000	0.9000	-47.059%	15	406	-38.889%
2026-09-10	1.7000	1.7000	1.7000	1.7000	+80.851%	1	407	-67.647%
2026-09-08	1.0700	1.0700	0.9400	0.9400	-13.761%	12	407	-41.489%
2026-09-03	1.1100	1.1100	1.0900	1.0900	+2.830%	2	406	-49.541%
2026-09-02	1.2000	1.2000	1.0600	1.0600	-8.621%	3	408	-48.113%
2026-09-01	1.0900	1.2500	1.0900	1.1600	+16.000%	10	410	-52.586%
2026-08-31	1.0000	1.0000	1.0000	1.0000	-3.846%	1	403	-45.000%
2026-08-28	1.0600	1.0600	1.0400	1.0400	-18.750%	6	403	-47.115%
2026-08-26	1.3300	1.3300	1.2800	1.2800	-8.571%	2	404	-57.031%
2026-08-24	1.7100	1.7100	1.4000	1.4000	-10.256%	6	404	-60.714%
2026-08-20	1.5600	1.5600	1.5600	1.5600	+24.800%	1	403	-64.744%
2026-08-18	1.3500	1.3500	1.2500	1.2500	-18.831%	16	448	-56.000%
2026-08-14	1.2900	1.5400	1.2900	1.5400	+18.462%	46	449	-64.286%
2026-08-13	1.3000	1.3000	1.3000	1.3000	-20.245%	1	451	-57.692%
2026-08-10	1.6200	1.6300	1.6200	1.6300	-14.211%	4	450	-66.258%
2026-08-04	2.7000	2.7000	1.9000	1.9000	-15.556%	29	450	-71.053%
2026-08-03	2.4500	2.4500	2.2500	2.2500	-22.414%	2	444	-75.556%
2026-07-31	3.1000	3.1000	2.9000	2.9000	-12.121%	2	442	-81.034%
2026-07-30	3.3000	3.3000	3.3000	3.3000	-21.429%	1	443	-83.333%
2026-07-29	3.9000	4.2000	3.9000	4.2000	+9.091%	7	442	-86.905%
2026-07-28	3.8500	3.8500	3.8000	3.8500	+10.000%	4	441	-85.714%
2026-07-27	3.5000	3.5000	3.5000	3.5000	+3.245%	1	438	-84.286%
2026-07-17	3.5100	3.5100	3.3900	3.3900	+13.000%	2	438	-83.776%
2026-07-16	3.0000	3.0000	3.0000	3.0000	+20.482%	6	438	-81.667%
2026-07-15	2.9500	2.9500	2.4900	2.4900	-17.000%	5	440	-77.912%
2026-07-10	3.0000	3.0000	3.0000	3.0000	+11.111%	1	442	-81.667%
2026-07-09	2.7000	2.7000	2.7000	2.7000	-20.588%	1	442	-79.630%
2026-07-08	2.9900	3.4000	2.9900	3.4000	+11.475%	2	442	-83.824%
2026-06-30	3.0500	3.0500	3.0500	3.0500	-4.688%	1	442	-81.967%
2026-06-29	3.2000	3.2000	3.2000	3.2000	-13.043%	1	441	-82.813%
2026-06-26	3.5000	3.6800	3.5000	3.6800	+3.955%	2	441	-85.054%
2026-06-25	3.9700	3.9700	3.5400	3.5400	-10.831%	15	450	-84.463%
2026-06-23	3.9700	3.9700	3.9700	3.9700	+36.897%	1	450	-86.146%
2026-06-22	2.9000	2.9000	2.9000	2.9000	-3.333%	1	449	-81.034%
2026-06-17	2.4000	3.0000	2.4000	3.0000	+13.208%	5	449	-81.667%
2026-06-15	2.9000	2.9000	2.6500	2.6500	-40.045%	17	449	-79.245%
2026-06-12	4.4200	4.4200	4.4200	4.4200	+21.763%	2	449	-87.557%
2026-06-09	3.6300	3.6300	3.6300	3.6300	-1.892%	11	449	-84.848%
2026-06-08	3.7000	3.7000	3.7000	3.7000	-11.905%	1	449	-85.135%
2026-06-05	3.6800	4.8500	3.6000	4.2000	+29.630%	97	448	-86.905%
2026-06-04	3.2700	3.2700	3.2300	3.2400	+15.714%	13	446	-83.025%
2026-06-02	3.0000	3.0000	2.8000	2.8000	-6.667%	14	441	-80.357%
2026-05-29	3.1000	3.1000	3.0000	3.0000	-2.280%	3	427	-81.667%
2026-05-28	3.1500	3.1500	3.0700	3.0700	-6.970%	6	424	-82.085%
2026-05-26	3.3000	3.3000	3.3000	3.3000	-7.042%	2	424	-83.333%
2026-05-22	3.5500	3.5500	3.5500	3.5500	-6.579%	1	424	-84.507%
2026-05-21	3.8000	3.8000	3.8000	3.8000	-9.308%	1	423	-85.526%
2026-05-20	4.0500	4.1900	4.0500	4.1900	-6.889%	11	423	-86.874%
2026-05-19	4.5500	4.7600	4.5000	4.5000	+2.975%	87	422	-87.778%
2026-05-18	4.3700	4.3700	4.3700	4.3700	+3.800%	5	422	-87.414%
2026-05-15	4.5000	4.5000	4.2100	4.2100	+2.433%	7	422	-86.936%
2026-05-14	4.0700	4.1100	4.0000	4.1100	-9.670%	67	338	-86.618%
2026-05-12	4.5000	4.7000	4.5000	4.5500	+9.903%	12	349	-87.912%
2026-05-11	4.1400	4.1400	4.1400	4.1400	-1.429%	5	349	-86.715%
2026-05-08	4.5500	4.5500	4.2000	4.2000	-12.682%	21	353	-86.905%
2026-05-07	4.8500	5.0500	4.7800	4.8100	-1.837%	44	353	-88.565%
2026-05-06	5.1300	5.1300	4.9000	4.9000	-11.871%	35	338	-88.776%
2026-05-05	5.5600	5.5600	5.5600	5.5600	-4.138%	1	366	-90.108%
2026-05-04	6.2500	6.2500	5.8000	5.8000	0.000%	22	366	-90.517%
2026-05-01	5.6900	5.8000	5.5400	5.8000	-7.200%	5	343	-90.517%
2026-04-30	6.6500	6.6500	6.2500	6.2500	-14.384%	3	343	-91.200%
2026-04-29	7.3000	7.3000	7.3000	7.3000	-3.311%	1	344	-92.466%
2026-04-28	7.5500	7.5500	7.5500	7.5500	+7.550%	1	343	-92.715%
2026-04-27	7.0200	7.0200	7.0200	7.0200	+0.717%	1	342	-92.165%
2026-04-24	6.9700	7.0400	6.9700	6.9700	-4.521%	14	343	-92.109%
2026-04-23	7.3000	7.3000	7.3000	7.3000	-5.195%	20	342	-92.466%
2026-04-22	7.8000	7.8000	7.7000	7.7000	-10.047%	4	362	-92.857%
2026-04-21	8.5600	8.5600	8.5600	8.5600	+5.031%	2	363	-93.575%
2026-04-20	8.1500	8.1500	8.1500	8.1500	+0.617%	1	363	-93.252%
2026-04-17	8.1000	8.1000	8.1000	8.1000	-14.737%	1	364	-93.210%
2026-04-15	9.3500	10.0000	9.3500	9.5000	-5.000%	16	363	-94.211%
2026-04-14	10.6000	10.6300	10.0000	10.0000	-13.793%	7	352	-94.500%
2026-04-13	12.1500	12.1500	11.6000	11.6000	-5.691%	2	354	-95.259%
2026-04-10	12.3000	12.3000	12.3000	12.3000	-4.503%	2	356	-95.528%
2026-04-09	13.2500	13.6800	12.7500	12.8800	-2.053%	83	355	-95.730%
2026-04-08	13.4500	13.4500	13.1500	13.1500	-23.988%	4	392	-95.817%
2026-04-07	19.1000	19.1000	17.3000	17.3000	0.000%	17	393	-96.821%
2026-04-06	17.7000	17.7000	17.2000	17.3000	-4.049%	24	380	-96.821%
2026-04-01	18.3000	18.7000	17.7000	18.0300	-10.521%	7	372	-96.950%
2026-03-31	24.0500	24.1700	20.1500	20.1500	-22.708%	13	370	-97.270%
2026-03-30	24.4100	26.0700	24.4100	26.0700	+6.800%	3	363	-97.890%
2026-03-27	23.5800	24.4100	23.4500	24.4100	+22.540%	6	361	-97.747%
2026-03-26	19.9200	19.9200	19.9200	19.9200	+10.177%	1	361	-97.239%
2026-03-25	18.0000	18.0800	17.5400	18.0800	-4.187%	13	361	-96.958%
2026-03-24	18.8700	18.8700	18.8700	18.8700	+6.610%	1	351	-97.085%
2026-03-23	15.3500	17.8000	15.3500	17.7000	-8.997%	161	350	-96.893%
2026-03-20	19.4500	19.4500	19.4500	19.4500	+9.270%	1	483	-97.172%
2026-03-19	18.9900	18.9900	17.8000	17.8000	+14.987%	2	482	-96.910%
2026-03-17	15.4500	15.4800	15.4500	15.4800	-11.644%	5	483	-96.447%
2026-03-13	17.1000	17.6200	17.0000	17.5200	+16.800%	17	484	-96.861%
2026-03-10	14.6100	15.0000	14.4000	15.0000	0.000%	29	481	-96.333%
2026-03-09	18.1100	18.1100	15.0000	15.0000	-3.226%	80	494	-96.333%
2026-03-06	15.5000	15.5000	15.5000	15.5000	+3.610%	1	481	-96.452%
2026-03-05	15.0000	15.0000	14.9600	14.9600	+6.857%	3	481	-96.324%
2026-03-04	14.0000	14.0000	14.0000	14.0000	-12.281%	2	481	-96.071%
2026-03-03	16.4500	17.0000	15.0000	15.9600	+10.833%	30	481	-96.554%
2026-03-02	15.0000	15.0000	14.4000	14.4000	+7.143%	3	477	-96.181%
2026-02-25	13.0000	13.4400	13.0000	13.4400	-4.000%	130	462	-95.908%
2026-02-19	14.0000	14.0000	14.0000	14.0000	+3.704%	5	462	-96.071%
2026-02-18	13.5000	13.5000	13.5000	13.5000	-20.588%	5	467	-95.926%
2026-02-17	17.0000	17.0000	17.0000	17.0000	-2.857%	10	462	-96.765%
2026-02-12	17.5000	17.5000	17.5000	17.5000	+45.833%	2	452	-96.857%
2026-02-10	12.0000	12.0000	12.0000	12.0000	-27.928%	15	454	-95.417%
2026-02-05	17.4000	17.4000	16.6500	16.6500	+23.976%	11	440	-96.697%
2026-02-03	13.3500	14.5000	13.3500	13.4300	+4.109%	104	434	-95.905%
2026-02-02	12.9000	12.9000	12.9000	12.9000	+3.614%	1	346	-95.736%
2026-01-29	12.4500	12.4500	12.4500	12.4500	+14.535%	1	345	-95.582%
2026-01-28	11.2500	11.6400	10.8700	10.8700	-4.649%	11	346	-94.940%
2026-01-27	11.5000	11.5000	11.4000	11.4000	-4.362%	2	346	-95.175%
2026-01-26	12.0000	12.9500	11.6000	11.9200	-18.690%	313	346	-95.386%
2026-01-20	14.6900	14.6900	14.6600	14.6600	+12.769%	4	57	-96.248%
2026-01-06	13.0000	13.0000	13.0000	13.0000	-0.990%	1	53	-95.769%
2026-01-02	13.1300	13.1300	13.1300	13.1300	-4.509%	1	53	-95.811%
2025-12-31	13.7500	13.7500	13.7500	13.7500	+10.000%	1	53	-96.000%
2025-12-30	12.5000	12.5000	12.5000	12.5000	-2.344%	1	53	-95.600%
2025-12-26	12.8000	12.8000	12.8000	12.8000	-2.141%	1	53	-95.703%
2025-12-24	13.0800	13.0800	13.0800	13.0800	-5.286%	5	47	-95.795%
2025-12-22	14.0000	14.0000	13.8100	13.8100	-7.872%	2	47	-96.017%
2025-12-19	14.9900	14.9900	14.9900	14.9900	-14.245%	1	47	-96.331%
2025-12-17	17.4800	17.4800	17.4800	17.4800	+21.812%	1	47	-96.854%
2025-12-12	14.3500	14.3500	14.3500	14.3500	-36.251%	1	46	-96.167%
2025-11-21	27.0000	27.0000	21.7600	22.5100	0.000%	48	45	-97.557%