Dark

SQQQ20280121C120
SQQQ Jan 21 2028 120.00 Call (SQQQ280121C00120000)
option OPRA

EOD

Sep 30, 2026

3.60-2.703%(-0.10)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.7000	3.7000	3.4700	3.6000	-2.703%	223	3,297	0.000%
2026-09-29	3.9000	3.9000	3.6000	3.7000	-5.128%	12	3,135	-2.703%
2026-09-28	3.6000	3.9000	3.6000	3.9000	+5.405%	37	3,124	-7.692%
2026-09-25	3.6000	3.7000	3.4900	3.7000	-2.632%	43	3,108	-2.703%
2026-09-24	4.0000	4.0000	3.6000	3.8000	+1.333%	29	3,088	-5.263%
2026-09-23	3.5500	3.7500	3.5500	3.7500	+7.759%	67	3,071	-4.000%
2026-09-22	3.8000	3.8000	3.3500	3.4800	-6.199%	70	3,006	+3.448%
2026-09-21	4.0000	4.2000	3.6000	3.7100	-15.682%	74	2,989	-2.965%
2026-09-18	4.3000	4.5000	4.3000	4.4000	-4.348%	28	3,001	-18.182%
2026-09-17	4.6000	4.6500	4.5000	4.6000	-13.208%	28	2,993	-21.739%
2026-09-16	4.7000	5.3000	4.6500	5.3000	+3.922%	17	2,971	-32.075%
2026-09-15	5.1000	5.1000	5.1000	5.1000	+7.595%	2	2,970	-29.412%
2026-09-14	5.3000	5.6500	4.7400	4.7400	-7.059%	8	2,970	-24.051%
2026-09-11	4.7500	5.1000	4.7500	5.1000	0.000%	4	2,973	-29.412%
2026-09-10	5.1000	5.1000	5.1000	5.1000	+6.250%	1	2,970	-29.412%
2026-09-09	4.6500	4.8000	4.6000	4.8000	+3.226%	25	2,969	-25.000%
2026-09-08	4.6500	4.7000	4.5000	4.6500	-1.064%	32	2,969	-22.581%
2026-09-04	4.5500	4.7000	4.5100	4.7000	0.000%	89	2,888	-23.404%
2026-09-03	4.6000	4.7000	4.6000	4.7000	-9.615%	54	2,888	-23.404%
2026-09-02	5.0500	5.2000	5.0500	5.2000	+1.961%	4	2,865	-30.769%
2026-09-01	5.4000	5.4000	5.0000	5.1000	+0.990%	56	2,867	-29.412%
2026-08-31	5.3000	5.3500	5.0500	5.0500	-4.717%	100	2,859	-28.713%
2026-08-28	5.0500	5.3400	4.8900	5.3000	+2.913%	25	2,837	-32.075%
2026-08-27	5.3500	5.3500	5.0300	5.1500	-4.630%	28	2,827	-30.097%
2026-08-26	5.7000	5.7000	5.3900	5.4000	+1.887%	12	2,831	-33.333%
2026-08-25	5.3000	5.3000	5.3000	5.3000	-6.195%	2	2,825	-32.075%
2026-08-24	5.9400	6.1000	5.6500	5.6500	+0.893%	22	2,823	-36.283%
2026-08-21	5.6900	5.6900	5.6000	5.6000	-3.448%	22	2,814	-35.714%
2026-08-19	6.0000	6.0000	5.8000	5.8000	+7.011%	2	2,794	-37.931%
2026-08-18	5.8000	5.8000	5.4200	5.4200	+2.264%	36	2,793	-33.579%
2026-08-17	5.1100	5.3000	5.1000	5.3000	+1.923%	103	2,799	-32.075%
2026-08-14	5.2000	5.2500	5.2000	5.2000	0.000%	15	2,699	-30.769%
2026-08-13	5.3400	5.4000	5.2000	5.2000	-6.306%	57	2,693	-30.769%
2026-08-12	5.3000	5.6500	5.3000	5.5500	-3.646%	14	2,642	-35.135%
2026-08-11	5.8000	6.0000	5.6500	5.7600	-0.690%	10	2,634	-37.500%
2026-08-10	5.8000	5.8000	5.7500	5.8000	+6.422%	83	2,624	-37.931%
2026-08-07	5.6000	5.8000	5.4500	5.4500	-12.097%	16	2,552	-33.945%
2026-08-06	6.2000	6.2000	6.2000	6.2000	+6.897%	2	2,544	-41.935%
2026-08-05	5.7000	5.8000	5.4000	5.8000	+0.870%	47	2,544	-37.931%
2026-08-04	6.3500	6.3500	5.7000	5.7500	-16.058%	165	2,526	-37.391%
2026-08-03	7.7000	7.7000	6.5000	6.8500	-16.361%	37	2,404	-47.445%
2026-07-31	7.9000	8.6800	7.9000	8.1900	-18.750%	16	2,369	-56.044%
2026-07-29	10.0500	10.1100	10.0000	10.0800	+6.105%	10	2,360	-64.286%
2026-07-28	9.6000	10.0000	9.1500	9.5000	+3.825%	68	2,362	-62.105%
2026-07-27	9.1000	9.1500	9.1000	9.1500	+3.977%	8	2,303	-60.656%
2026-07-24	8.6000	8.8000	8.6000	8.8000	-0.565%	3	2,298	-59.091%
2026-07-23	8.0000	8.8500	8.0000	8.8500	+20.408%	88	2,295	-59.322%
2026-07-22	7.4500	7.4500	7.0500	7.3500	+3.521%	8	2,283	-51.020%
2026-07-21	7.0000	7.1000	6.9600	7.1000	-8.974%	26	2,277	-49.296%
2026-07-20	7.3000	7.8000	7.2500	7.8000	-2.500%	17	2,271	-53.846%
2026-07-17	8.0000	8.8000	8.0000	8.0000	+3.896%	12	2,259	-55.000%
2026-07-16	7.1500	7.7000	7.1500	7.7000	+6.944%	3	2,250	-53.247%
2026-07-15	7.2000	7.2000	7.2000	7.2000	+0.139%	2	2,247	-50.000%
2026-07-14	6.9000	7.1900	6.9000	7.1900	-2.177%	13	2,247	-49.930%
2026-07-13	7.0100	7.5000	7.0000	7.3500	+1.379%	9	2,242	-51.020%
2026-07-09	7.2500	7.4500	7.1800	7.2500	-3.974%	30	2,243	-50.345%
2026-07-08	7.4500	8.4600	7.4500	7.5500	-2.581%	49	2,257	-52.318%
2026-07-07	7.8000	8.0500	7.4300	7.7500	+6.164%	55	2,236	-53.548%
2026-07-06	7.5000	7.5000	7.0500	7.3000	-6.410%	18	2,208	-50.685%
2026-07-02	7.3000	7.8000	7.3000	7.8000	+13.869%	10	2,222	-53.846%
2026-07-01	7.0000	7.0000	6.8000	6.8500	+2.545%	14	2,222	-47.445%
2026-06-30	6.6000	6.6800	6.6000	6.6800	-8.493%	4	2,217	-46.108%
2026-06-29	8.4000	8.4000	7.3000	7.3000	-13.095%	4	2,214	-50.685%
2026-06-26	8.6500	8.6500	8.2000	8.4000	+7.692%	9	2,216	-57.143%
2026-06-25	7.8000	7.8000	7.6000	7.8000	-8.235%	9	2,217	-53.846%
2026-06-24	8.0000	8.5000	7.6700	8.5000	+1.190%	8	2,220	-57.647%
2026-06-23	7.3000	8.4000	7.0500	8.4000	+35.484%	29	2,219	-57.143%
2026-06-22	6.5000	6.7900	6.2000	6.2000	-13.287%	29	2,202	-41.935%
2026-06-18	7.0300	7.1500	7.0000	7.1500	+2.143%	6	2,178	-49.650%
2026-06-17	7.2000	7.6000	6.9000	7.0000	0.000%	23	2,178	-48.571%
2026-06-16	7.0300	7.1200	6.8000	7.0000	+7.198%	32	2,178	-48.571%
2026-06-15	6.3800	6.5300	6.1000	6.5300	-14.641%	30	2,182	-44.870%
2026-06-12	7.7000	7.8800	7.3000	7.6500	-19.474%	15	2,182	-52.941%
2026-06-11	9.5000	9.5000	9.5000	9.5000	0.000%	2	2,182	-62.105%
2026-06-10	9.5000	9.5000	9.5000	9.5000	-8.654%	1	2,181	-62.105%
2026-06-09	8.0200	10.4000	8.0200	10.4000	+24.551%	18	2,180	-65.385%
2026-06-08	8.1000	8.3500	8.0500	8.3500	-9.239%	24	2,167	-56.886%
2026-06-05	7.5000	9.2000	7.3900	9.2000	+37.313%	27	2,152	-60.870%
2026-06-03	6.7500	6.8000	6.7000	6.7000	-1.471%	19	2,139	-46.269%
2026-06-02	6.3800	6.9700	6.3800	6.8000	-3.272%	6	2,123	-47.059%
2026-06-01	7.0000	7.0300	6.9500	7.0300	-1.678%	3	2,122	-48.791%
2026-05-29	7.1300	7.3000	7.1300	7.1500	-0.694%	209	2,119	-49.650%
2026-05-28	7.5000	7.5000	7.0000	7.2000	-2.041%	9	1,913	-50.000%
2026-05-27	7.3000	7.5100	7.3000	7.3500	+4.255%	6	1,909	-51.020%
2026-05-26	7.4000	7.4800	7.0000	7.0500	-9.615%	53	1,908	-48.936%
2026-05-22	8.0000	8.0000	7.7500	7.8000	-8.235%	44	1,895	-53.846%
2026-05-20	8.7000	8.7000	8.2500	8.5000	-9.574%	6	1,853	-57.647%
2026-05-19	9.0000	9.4000	9.0000	9.4000	+7.429%	3	1,850	-61.702%
2026-05-18	9.2500	9.2500	8.7500	8.7500	+4.916%	63	1,850	-58.857%
2026-05-15	8.6000	8.7800	8.2900	8.3400	+2.963%	113	1,850	-56.835%
2026-05-14	8.0300	8.3500	7.9300	8.1000	+0.621%	67	1,783	-55.556%
2026-05-13	8.9400	9.2000	8.0500	8.0500	-10.556%	101	1,747	-55.280%
2026-05-12	8.5000	9.2000	8.5000	9.0000	+8.434%	76	1,747	-60.000%
2026-05-11	8.4000	8.4000	8.3000	8.3000	0.000%	32	1,747	-56.627%
2026-05-08	8.7000	9.0000	8.3000	8.3000	-12.632%	116	1,606	-56.627%
2026-05-07	8.8000	9.5000	8.7000	9.5000	+1.064%	98	1,583	-62.105%
2026-05-06	10.0000	10.0000	9.4000	9.4000	-6.000%	10	1,506	-61.702%
2026-05-05	10.3300	10.3300	10.0000	10.0000	-9.091%	33	1,500	-64.000%
2026-05-04	10.5900	11.0000	10.5900	11.0000	+3.774%	2	1,501	-67.273%
2026-05-01	10.4000	10.6000	10.4000	10.6000	-4.418%	60	1,631	-66.038%
2026-04-30	12.0000	12.3000	11.0000	11.0900	-14.031%	433	1,631	-67.538%
2026-04-29	12.7000	12.9000	12.7000	12.9000	+5.306%	2	1,716	-72.093%
2026-04-28	12.5000	12.8500	12.2500	12.2500	+0.906%	11	1,716	-70.612%
2026-04-27	12.1400	12.1400	12.1400	12.1400	+1.167%	3	1,719	-70.346%
2026-04-24	12.3000	12.3000	12.0000	12.0000	-9.091%	5	1,722	-70.000%
2026-04-23	12.9000	13.2000	12.4300	13.2000	+1.538%	7	1,720	-72.727%
2026-04-22	13.1000	13.2500	13.0000	13.0000	-7.670%	11	1,716	-72.308%
2026-04-21	13.7300	14.6500	13.6000	14.0800	+1.222%	5	1,714	-74.432%
2026-04-20	13.8000	14.1000	13.8000	13.9100	+2.279%	25	1,713	-74.119%
2026-04-17	13.7500	14.0300	13.3000	13.6000	-7.797%	50	1,734	-73.529%
2026-04-16	14.7500	14.7700	14.2000	14.7500	-2.961%	20	1,756	-75.593%
2026-04-15	16.5000	16.5000	15.2000	15.2000	-2.875%	31	1,741	-76.316%
2026-04-14	16.4900	16.7000	15.6000	15.6500	-10.571%	107	1,765	-76.997%
2026-04-13	18.0000	18.2000	17.5000	17.5000	-5.914%	20	1,781	-79.429%
2026-04-10	18.5300	18.8400	18.1000	18.6000	-2.618%	67	1,781	-80.645%
2026-04-09	20.1000	20.1000	18.7500	19.1000	-6.143%	35	1,778	-81.152%
2026-04-08	19.5000	20.4500	19.4000	20.3500	-17.276%	143	1,770	-82.310%
2026-04-07	24.4500	24.7000	23.5500	24.6000	+4.681%	7	1,877	-85.366%
2026-04-06	23.6500	23.6500	23.5000	23.5000	-2.083%	3	1,875	-84.681%
2026-04-02	26.7500	26.7500	24.0000	24.0000	-3.030%	20	1,876	-85.000%
2026-04-01	26.2600	26.2600	24.2500	24.7500	-8.333%	177	1,876	-85.455%
2026-03-31	30.3500	30.8000	27.0000	27.0000	-18.650%	11	1,820	-86.667%
2026-03-30	31.2000	33.6500	31.2000	33.1900	+4.833%	128	1,815	-89.153%
2026-03-27	30.0000	31.6600	29.3500	31.6600	+13.680%	164	1,844	-88.629%
2026-03-26	25.9900	28.0500	25.9900	27.8500	+11.758%	71	1,848	-87.074%
2026-03-25	24.2500	25.0000	23.8500	24.9200	-2.275%	16	1,779	-85.554%
2026-03-24	25.2600	26.5500	24.3000	25.5000	+3.870%	23	1,769	-85.882%
2026-03-23	23.5000	24.7500	22.3000	24.5500	-7.880%	17	1,753	-85.336%
2026-03-20	25.1000	27.0000	25.0000	26.6500	+9.897%	40	1,751	-86.492%
2026-03-19	25.0000	25.0000	23.6300	24.2500	+5.435%	40	1,747	-85.155%
2026-03-18	20.5500	23.0000	20.5000	23.0000	+10.577%	21	1,746	-84.348%
2026-03-17	20.5000	21.2500	19.8500	20.8000	-3.256%	18	1,730	-82.692%
2026-03-16	20.7000	22.2000	20.7000	21.5000	-6.114%	21	1,713	-83.256%
2026-03-13	21.7500	22.9500	21.7500	22.9000	+4.091%	9	1,706	-84.279%
2026-03-12	21.4000	22.5000	20.0000	22.0000	+9.181%	26	1,700	-83.636%
2026-03-11	20.2900	20.5000	19.2000	20.1500	+2.284%	23	1,677	-82.134%
2026-03-10	19.8500	20.3600	18.4500	19.7000	-2.620%	54	1,656	-81.726%
2026-03-09	22.0000	23.6300	19.9000	20.2300	-5.907%	74	1,642	-82.205%
2026-03-06	21.5000	22.2200	20.2500	21.5000	+4.116%	246	1,586	-83.256%
2026-03-05	19.6600	20.6500	19.6600	20.6500	+10.369%	12	1,340	-82.567%
2026-03-04	19.8700	19.8700	18.7100	18.7100	-10.905%	7	1,329	-80.759%
2026-03-03	22.8400	23.0500	20.5000	21.0000	+3.601%	80	1,326	-82.857%
2026-03-02	21.5000	21.5000	20.2700	20.2700	+1.350%	7	1,302	-82.240%
2026-02-27	20.6500	20.6500	19.4000	20.0000	0.000%	26	1,297	-82.000%
2026-02-26	18.3000	20.3000	18.2500	20.0000	+8.696%	34	1,291	-82.000%
2026-02-25	18.7000	18.7000	18.0700	18.4000	-7.071%	41	1,244	-80.435%
2026-02-24	19.6200	19.9000	19.5000	19.8000	-6.161%	10	1,244	-81.818%
2026-02-23	19.9500	21.4500	19.9500	21.1000	+11.053%	36	1,241	-82.938%
2026-02-20	21.2500	21.4500	19.0000	19.0000	-8.213%	19	1,207	-81.053%
2026-02-19	20.5000	20.9600	20.4200	20.7000	+1.222%	11	1,197	-82.609%
2026-02-18	20.4500	21.0000	19.5000	20.4500	-5.934%	12	1,189	-82.396%
2026-02-17	22.5000	22.7500	21.6500	21.7400	+3.524%	114	1,179	-83.441%
2026-02-13	21.9500	21.9500	20.5000	21.0000	0.000%	28	1,047	-82.857%
2026-02-12	19.1000	21.0000	19.1000	21.0000	+6.816%	82	1,047	-82.857%
2026-02-11	18.3500	19.7600	18.3500	19.6600	+4.853%	47	1,006	-81.689%
2026-02-10	19.0000	19.4000	18.1200	18.7500	-0.478%	18	1,016	-80.800%
2026-02-09	20.1000	20.1000	18.8400	18.8400	-2.686%	13	1,008	-80.892%
2026-02-06	21.9600	21.9600	19.3600	19.3600	-14.714%	104	996	-81.405%
2026-02-05	22.0000	23.4000	21.7300	22.7000	+5.581%	87	1,074	-84.141%
2026-02-04	20.0000	21.9500	19.7000	21.5000	+14.362%	52	1,112	-83.256%
2026-02-03	18.5000	20.0000	18.5000	18.8000	+10.588%	73	1,061	-80.851%
2026-02-02	17.0000	17.0000	17.0000	17.0000	-5.556%	1	992	-78.824%
2026-01-30	18.2000	19.1400	17.2000	18.0000	-0.607%	7	991	-80.000%
2026-01-29	18.2000	18.2000	17.9000	18.1100	+9.691%	3	987	-80.121%
2026-01-28	16.4000	16.5100	16.3900	16.5100	+2.103%	5	984	-78.195%
2026-01-27	16.2000	16.3500	16.1700	16.1700	-0.798%	5	989	-77.737%
2026-01-26	16.6000	17.7200	16.3000	16.3000	-4.118%	16	986	-77.914%
2026-01-23	18.0300	18.0300	17.0000	17.0000	-4.494%	24	985	-78.824%
2026-01-22	18.0000	18.0000	17.8000	17.8000	-1.111%	3	979	-79.775%
2026-01-21	20.0900	20.6400	18.0000	18.0000	-10.000%	31	980	-80.000%
2026-01-20	19.0100	20.0500	18.7500	20.0000	+11.732%	51	959	-82.000%
2026-01-16	17.6500	17.9000	16.7000	17.9000	+0.056%	20	907	-79.888%
2026-01-15	17.6000	17.9300	17.0000	17.8900	-5.594%	530	907	-79.877%
2026-01-14	17.5700	19.8000	17.5700	18.9500	+7.670%	43	400	-81.003%
2026-01-13	17.6500	17.6500	17.2500	17.6000	+2.624%	11	397	-79.545%
2026-01-12	17.8000	17.8000	16.7000	17.1500	-3.652%	5	395	-79.009%
2026-01-09	17.6500	18.6000	17.1900	17.8000	-1.549%	34	392	-79.775%
2026-01-08	18.1000	18.7500	18.0000	18.0800	+2.089%	13	373	-80.088%
2026-01-07	18.0500	18.0500	17.3000	17.7100	-1.884%	37	364	-79.673%
2026-01-06	18.5500	18.5500	17.6500	18.0500	-3.061%	142	343	-80.055%
2026-01-05	18.2000	18.9500	17.8900	18.6200	-4.218%	7	199	-80.666%
2026-01-02	18.5000	20.0000	18.5000	19.4400	+7.403%	14	199	-81.481%
2025-12-31	18.4000	18.4000	18.0000	18.1000	-1.039%	3	191	-80.110%
2025-12-30	18.2000	18.2900	18.2000	18.2900	+1.050%	4	191	-80.317%
2025-12-29	18.0000	18.2300	17.8000	18.1000	+4.323%	8	187	-80.110%
2025-12-26	17.6000	17.6000	16.8500	17.3500	-1.420%	26	183	-79.251%
2025-12-24	17.6000	17.6000	17.6000	17.6000	-3.030%	1	161	-79.545%
2025-12-23	18.2000	18.2000	17.9000	18.1500	-2.681%	10	161	-80.165%
2025-12-22	18.5000	19.0500	18.0000	18.6500	-0.798%	20	157	-80.697%
2025-12-19	20.0000	20.0000	18.5000	18.8000	-11.737%	35	137	-80.851%
2025-12-18	21.0000	21.3000	21.0000	21.3000	-4.613%	2	108	-83.099%
2025-12-17	20.9800	22.6500	20.6000	22.3300	+7.253%	7	107	-83.878%
2025-12-16	20.8200	20.8200	20.8200	20.8200	-1.792%	1	104	-82.709%
2025-12-15	19.2500	21.2000	19.2500	21.2000	+5.211%	3	104	-83.019%
2025-12-12	19.4500	20.8000	18.6100	20.1500	+19.940%	18	101	-82.134%
2025-12-11	18.7300	19.6600	16.8000	16.8000	-8.096%	15	87	-78.571%
2025-12-10	18.8000	18.8000	18.0000	18.2800	-2.403%	8	81	-80.306%
2025-12-09	18.7000	19.0500	18.7000	18.7300	+0.753%	7	79	-80.779%
2025-12-08	18.8500	19.0000	18.4300	18.5900	+1.308%	6	72	-80.635%
2025-12-05	18.4000	18.4000	17.9100	18.3500	-2.497%	5	70	-80.381%
2025-12-04	19.2700	19.2700	18.8200	18.8200	-0.947%	2	68	-80.871%
2025-12-03	19.0000	19.0000	19.0000	19.0000	-0.524%	1	68	-81.053%
2025-12-02	19.0900	19.3700	19.0000	19.1000	-4.500%	11	67	-81.152%
2025-12-01	21.0000	21.0000	19.6300	20.0000	0.000%	11	58	-82.000%
2025-11-28	21.1700	21.1700	20.0000	20.0000	-2.200%	27	54	-82.000%
2025-11-26	20.9500	21.3500	20.4500	20.4500	-8.705%	3	33	-82.396%
2025-11-25	23.5000	25.0000	22.4000	22.4000	-8.720%	27	33	-83.929%
2025-11-24	24.4400	24.5400	24.4000	24.5400	0.000%	8	7	-85.330%