Dark

SQQQ20280121C100
SQQQ Jan 21 2028 100.00 Call (SQQQ280121C00100000)
option OPRA

EOD

Sep 30, 2026

4.30+2.381%(+0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.0000	4.3000	4.0000	4.3000	+2.381%	11	1,236	0.000%
2026-09-29	3.9000	4.2000	3.9000	4.2000	-5.618%	12	1,228	+2.381%
2026-09-24	4.4500	4.4500	4.4500	4.4500	+4.706%	2	1,217	-3.371%
2026-09-23	4.0000	4.2500	4.0000	4.2500	+13.333%	32	1,219	+1.176%
2026-09-22	4.2500	4.2500	3.7500	3.7500	-10.714%	112	1,196	+14.667%
2026-09-21	5.1000	5.1000	4.1000	4.2000	-26.316%	340	1,186	+2.381%
2026-09-16	6.0500	6.0500	5.7000	5.7000	0.000%	66	926	-24.561%
2026-09-14	5.7000	5.7000	5.7000	5.7000	+6.145%	1	864	-24.561%
2026-09-11	5.3400	5.3700	5.3400	5.3700	-7.414%	3	863	-19.926%
2026-09-10	5.8000	5.8000	5.8000	5.8000	+7.407%	1	861	-25.862%
2026-09-08	5.4000	5.4000	5.4000	5.4000	+3.448%	1	860	-20.370%
2026-09-04	5.5000	5.5000	5.2200	5.2200	-14.426%	6	863	-17.625%
2026-09-02	6.1000	6.1000	6.1000	6.1000	+5.172%	1	863	-29.508%
2026-09-01	6.1900	6.1900	5.8000	5.8000	-4.132%	2	862	-25.862%
2026-08-31	5.8500	6.5000	5.8500	6.0500	-3.968%	11	861	-28.926%
2026-08-25	6.3000	6.3000	6.3000	6.3000	-15.094%	1	862	-31.746%
2026-08-24	7.4200	7.4200	7.4200	7.4200	+7.536%	1	862	-42.049%
2026-08-20	6.9000	6.9000	6.9000	6.9000	+6.977%	1	863	-37.681%
2026-08-19	6.3600	6.4500	6.3000	6.4500	-0.463%	4	862	-33.333%
2026-08-18	6.6600	6.6600	6.4800	6.4800	+8.000%	9	864	-33.642%
2026-08-17	6.0000	6.0000	6.0000	6.0000	+1.695%	1	865	-28.333%
2026-08-13	5.9000	5.9000	5.9000	5.9000	-4.839%	5	865	-27.119%
2026-08-12	5.9400	6.5500	5.9400	6.2000	-4.615%	14	860	-30.645%
2026-08-11	6.1500	6.7500	6.0300	6.5000	+1.721%	12	851	-33.846%
2026-08-10	6.3100	6.3900	6.3100	6.3900	-3.182%	2	839	-32.707%
2026-08-07	6.6000	6.9200	6.5000	6.6000	0.000%	48	837	-34.848%
2026-08-05	6.4000	6.7900	6.4000	6.6000	-1.493%	9	833	-34.848%
2026-08-04	6.8900	7.0000	6.5900	6.7000	-14.650%	25	848	-35.821%
2026-08-03	7.8000	7.8500	7.7900	7.8500	-16.489%	42	867	-45.223%
2026-07-31	9.4000	9.4000	9.4000	9.4000	-5.051%	1	847	-54.255%
2026-07-30	10.2500	10.2500	9.8000	9.9000	-7.907%	6	847	-56.566%
2026-07-29	10.7500	10.7500	10.7500	10.7500	-2.978%	1	842	-60.000%
2026-07-28	11.1300	11.1300	11.0800	11.0800	+15.658%	2	841	-61.191%
2026-07-27	9.0000	10.3400	9.0000	9.5800	-3.427%	3	839	-55.115%
2026-07-24	9.1400	10.0000	9.1400	9.9200	-0.101%	38	837	-56.653%
2026-07-23	9.0700	9.9300	8.8600	9.9300	+28.129%	31	799	-56.697%
2026-07-21	7.7500	7.7500	7.7500	7.7500	-8.824%	1	773	-44.516%
2026-07-20	9.5000	9.5000	8.5000	8.5000	-5.765%	7	773	-49.412%
2026-07-17	10.0100	10.0500	8.9200	9.0200	+6.368%	16	778	-52.328%
2026-07-16	7.8300	8.4800	7.8300	8.4800	+3.794%	21	763	-49.292%
2026-07-15	7.4900	8.2400	7.4900	8.1700	-1.329%	22	746	-47.368%
2026-07-14	7.8300	8.2800	7.5300	8.2800	+1.970%	24	754	-48.068%
2026-07-13	7.8000	8.1500	7.8000	8.1200	+0.744%	35	741	-47.044%
2026-07-10	8.0600	8.0600	8.0600	8.0600	+2.414%	6	741	-46.650%
2026-07-09	7.8900	7.9200	7.8300	7.8700	-8.701%	12	753	-45.362%
2026-07-07	8.8300	9.0200	8.5500	8.6200	+0.819%	42	745	-50.116%
2026-07-06	8.5300	8.5600	8.5300	8.5500	+0.588%	8	764	-49.708%
2026-07-02	8.0000	8.5000	8.0000	8.5000	+6.918%	3	767	-49.412%
2026-07-01	7.9500	7.9500	7.9500	7.9500	+4.605%	1	767	-45.912%
2026-06-30	7.6500	7.6500	7.6000	7.6000	-7.767%	13	767	-43.421%
2026-06-29	8.2400	8.2400	8.2400	8.2400	-5.505%	10	780	-47.816%
2026-06-26	8.7200	8.7200	8.7200	8.7200	-13.919%	1	790	-50.688%
2026-06-24	8.5700	10.1300	8.5500	10.1300	+8.342%	4	794	-57.552%
2026-06-23	8.0000	9.3500	8.0000	9.3500	+37.500%	21	809	-54.011%
2026-06-22	6.7900	7.1200	6.4000	6.8000	-3.546%	10	798	-36.765%
2026-06-18	8.0000	8.0000	6.9000	7.0500	+5.697%	32	821	-39.007%
2026-06-15	7.2000	7.2000	6.6100	6.6700	-27.104%	57	821	-35.532%
2026-06-11	9.1500	9.1500	9.1500	9.1500	-7.576%	1	821	-53.005%
2026-06-10	10.1200	10.4400	9.7100	9.9000	+3.556%	9	820	-56.566%
2026-06-09	9.4000	10.4000	9.4000	9.5600	+12.471%	36	852	-55.021%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-9.574%	1	845	-49.412%
2026-06-05	8.5800	10.4500	8.5800	9.4000	+20.978%	21	845	-54.255%
2026-06-04	8.3000	8.3000	7.7300	7.7700	+3.738%	18	849	-44.659%
2026-06-03	7.5000	7.6400	7.2300	7.4900	-0.133%	20	858	-42.590%
2026-06-02	7.7000	7.8300	7.5000	7.5000	-6.484%	17	857	-42.667%
2026-06-01	8.3100	8.3100	8.0200	8.0200	-4.182%	55	869	-46.384%
2026-05-29	8.2000	8.5900	8.2000	8.3700	-1.529%	8	871	-48.626%
2026-05-28	8.5000	8.5000	8.5000	8.5000	+6.250%	1	864	-49.412%
2026-05-27	8.2900	8.2900	8.0000	8.0000	-13.700%	50	863	-46.250%
2026-05-21	9.3000	10.0000	9.2500	9.2700	-8.939%	65	813	-53.614%
2026-05-19	10.1800	10.1800	10.1800	10.1800	+7.045%	30	843	-57.760%
2026-05-15	9.5800	9.5800	8.6500	9.5100	+8.810%	22	838	-54.784%
2026-05-14	9.0000	9.0200	8.7400	8.7400	-8.958%	36	838	-50.801%
2026-05-12	9.6000	9.6000	9.6000	9.6000	-2.340%	37	823	-55.208%
2026-05-11	9.7000	9.8300	9.7000	9.8300	+8.141%	15	823	-56.256%
2026-05-08	10.0000	10.0000	9.0900	9.0900	-15.833%	150	845	-52.695%
2026-05-07	10.4200	10.8000	10.4200	10.8000	+4.247%	18	822	-60.185%
2026-05-06	10.9700	10.9700	10.3600	10.3600	-8.481%	8	822	-58.494%
2026-05-05	11.3000	11.3900	10.7500	11.3200	-1.991%	40	820	-62.014%
2026-05-04	11.0000	11.5500	11.0000	11.5500	-0.431%	13	836	-62.771%
2026-05-01	11.6000	11.6000	11.6000	11.6000	-0.429%	4	819	-62.931%
2026-04-30	13.1100	13.1100	11.6500	11.6500	-7.540%	15	819	-63.090%
2026-04-24	12.6000	12.6000	12.6000	12.6000	-10.638%	1	804	-65.873%
2026-04-23	14.1000	14.1000	14.1000	14.1000	-4.407%	4	803	-69.504%
2026-04-22	14.7500	14.7500	14.7500	14.7500	-4.839%	3	799	-70.847%
2026-04-21	15.6000	15.6000	15.5000	15.5000	+3.333%	4	802	-72.258%
2026-04-20	15.0000	15.0000	15.0000	15.0000	+12.952%	2	802	-71.333%
2026-04-17	13.2800	13.2800	13.2800	13.2800	-16.373%	50	802	-67.620%
2026-04-16	16.0000	16.0000	15.5000	15.8800	-3.758%	13	830	-72.922%
2026-04-15	16.9600	16.9600	16.5000	16.5000	-9.341%	6	827	-73.939%
2026-04-14	18.4000	18.4000	17.5000	18.2000	-5.602%	3	822	-76.374%
2026-04-13	20.0500	20.0500	19.0500	19.2800	-27.871%	14	822	-77.697%
2026-04-07	26.7300	26.7300	26.7300	26.7300	+4.211%	1	808	-83.913%
2026-04-06	25.6600	25.6600	25.6000	25.6500	-6.387%	3	807	-83.236%
2026-04-01	27.4000	27.4000	27.4000	27.4000	-7.432%	1	804	-84.307%
2026-03-31	29.6000	29.6000	29.6000	29.6000	-10.330%	2	805	-85.473%
2026-03-30	33.0100	33.0100	33.0100	33.0100	-3.423%	5	803	-86.974%
2026-03-27	32.4900	34.1800	31.5800	34.1800	+17.659%	98	803	-87.420%
2026-03-26	28.1900	29.0500	28.1900	29.0500	+7.513%	2	896	-85.198%
2026-03-25	27.1100	28.0000	26.9700	27.0200	-1.387%	55	894	-84.086%
2026-03-24	27.5600	27.5600	26.8700	27.4000	+3.592%	28	842	-84.307%
2026-03-23	26.2000	26.4500	25.8500	26.4500	-3.818%	8	815	-83.743%
2026-03-19	27.5000	27.5000	27.5000	27.5000	+13.825%	3	821	-84.364%
2026-03-18	24.1600	24.1600	24.1600	24.1600	+6.198%	1	824	-82.202%
2026-03-17	22.7000	22.8100	22.6500	22.7500	-1.259%	150	824	-81.099%
2026-03-16	23.2600	23.2600	23.0400	23.0400	-7.470%	3	684	-81.337%
2026-03-13	24.0000	25.1000	24.0000	24.9000	+4.622%	98	681	-82.731%
2026-03-12	23.9100	23.9100	23.3900	23.8000	+3.254%	40	658	-81.933%
2026-03-10	21.8700	23.0500	21.1500	23.0500	+4.299%	10	623	-81.345%
2026-03-05	22.1000	22.1000	22.1000	22.1000	+6.712%	1	625	-80.543%
2026-03-04	21.2200	21.2200	20.7100	20.7100	-12.800%	2	626	-79.237%
2026-03-03	24.8500	25.0100	23.7500	23.7500	+6.694%	7	625	-81.895%
2026-03-02	22.2600	22.2600	22.2600	22.2600	+5.598%	1	623	-80.683%
2026-02-27	21.0800	21.0800	21.0800	21.0800	-1.033%	15	622	-79.602%
2026-02-26	21.7500	21.7500	21.3000	21.3000	-9.554%	2	607	-79.812%
2026-02-20	23.4000	23.5500	22.7800	23.5500	+1.904%	7	606	-81.741%
2026-02-19	22.5500	23.1100	22.0300	23.1100	+6.009%	31	602	-81.393%
2026-02-18	21.8000	22.1000	21.8000	21.8000	-6.196%	5	599	-80.275%
2026-02-17	24.1200	25.0000	23.2400	23.2400	+2.832%	24	599	-81.497%
2026-02-13	22.6000	22.6000	22.6000	22.6000	+0.044%	11	587	-80.973%
2026-02-12	22.7500	22.8500	22.1500	22.5900	+9.767%	14	587	-80.965%
2026-02-10	20.5500	20.5800	19.9700	20.5800	-4.056%	6	580	-79.106%
2026-02-06	23.1500	23.2300	21.4500	21.4500	-10.401%	7	576	-79.953%
2026-02-05	24.5600	25.0000	23.3600	23.9400	+6.400%	72	572	-82.038%
2026-02-04	22.5000	22.5000	22.5000	22.5000	+3.211%	1	541	-80.889%
2026-02-03	19.0000	21.8000	19.0000	21.8000	+22.886%	3	540	-80.275%
2026-01-28	16.6500	17.7400	16.6500	17.7400	+0.113%	27	539	-75.761%
2026-01-27	18.0500	18.0500	17.6500	17.7200	-3.116%	83	512	-75.734%
2026-01-26	18.0000	18.2900	18.0000	18.2900	-6.205%	7	430	-76.490%
2026-01-22	19.5000	19.5000	19.5000	19.5000	-4.130%	1	423	-77.949%
2026-01-21	21.4500	22.1400	20.3400	20.3400	-4.282%	4	422	-78.859%
2026-01-20	21.2500	21.2500	21.2500	21.2500	+10.047%	2	420	-79.765%
2026-01-16	19.3000	19.7100	19.3000	19.3100	+2.877%	22	397	-77.732%
2026-01-15	18.8500	19.0400	18.7700	18.7700	-9.890%	235	397	-77.091%
2026-01-14	19.8500	21.5000	19.2700	20.8300	+10.916%	40	162	-79.357%
2026-01-12	18.5400	18.7800	18.5400	18.7800	-1.417%	17	124	-77.103%
2026-01-09	19.0500	19.0500	19.0500	19.0500	-5.506%	1	109	-77.428%
2026-01-08	20.1100	20.1600	20.1100	20.1600	+3.864%	2	108	-78.671%
2026-01-07	19.4500	19.4500	19.4100	19.4100	-3.288%	2	106	-77.846%
2026-01-06	20.0700	20.0700	20.0700	20.0700	-0.644%	1	105	-78.575%
2026-01-05	19.4400	20.2000	19.4400	20.2000	-4.175%	2	102	-78.713%
2026-01-02	21.1500	21.1500	21.0800	21.0800	+9.906%	7	102	-79.602%
2025-12-29	20.2900	20.2900	19.1800	19.1800	+0.947%	4	95	-77.581%
2025-12-26	19.0000	19.0000	19.0000	19.0000	-4.427%	1	95	-77.368%
2025-12-24	19.8800	19.8800	19.8800	19.8800	-3.495%	5	89	-78.370%
2025-12-22	20.9000	20.9000	20.6000	20.6000	-14.946%	11	89	-79.126%
2025-12-17	22.7300	24.5300	22.7300	24.2200	+8.029%	4	88	-82.246%
2025-12-15	22.4200	22.4200	22.4200	22.4200	-0.796%	1	84	-80.821%
2025-12-12	21.3500	22.6000	20.3600	22.6000	+6.253%	8	84	-80.973%
2025-12-11	21.0500	21.3000	20.4300	21.2700	+6.992%	4	79	-79.784%
2025-12-10	20.4800	21.0000	19.8800	19.8800	-2.740%	57	79	-78.370%
2025-12-08	20.4000	20.4400	20.0300	20.4400	+2.559%	5	25	-78.963%
2025-12-05	19.9100	19.9800	19.9100	19.9300	-1.677%	3	22	-78.424%
2025-12-04	20.8000	20.8000	20.2700	20.2700	-5.677%	2	20	-78.786%
2025-12-02	20.6400	21.4900	20.6400	21.4900	+0.750%	7	19	-79.991%
2025-12-01	21.6600	21.6600	21.3300	21.3300	-2.469%	2	12	-79.841%
2025-11-28	22.7200	22.7200	21.7200	21.8700	-1.708%	12	11	-80.338%
2025-11-26	22.2500	22.2500	22.2500	22.2500	-16.038%	1	1	-80.674%
2025-11-24	26.5000	26.5000	26.5000	26.5000	0.000%	1	1	-83.774%