Dark

SQQQ20280121C30
SQQQ Jan 21 2028 30.00 Call (SQQQ280121C00030000)
option OPRA

EOD

Sep 30, 2026

11.33-5.583%(-0.67)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.6700	11.6700	11.0000	11.3300	-5.583%	56	1,904	0.000%
2026-09-28	12.5000	12.5000	12.0000	12.0000	+6.667%	8	1,947	-5.583%
2026-09-25	11.2500	11.2500	11.2500	11.2500	-12.109%	6	1,940	+0.711%
2026-09-24	11.9300	12.8000	11.9300	12.8000	+9.871%	3	1,934	-11.484%
2026-09-22	11.2800	13.2500	11.1300	11.6500	-0.427%	91	1,935	-2.747%
2026-09-21	12.6000	13.6000	11.2500	11.7000	-15.217%	67	1,845	-3.162%
2026-09-18	14.5100	14.5100	13.8000	13.8000	-4.100%	2	1,780	-17.899%
2026-09-17	14.2500	14.3900	14.2500	14.3900	-4.067%	11	1,778	-21.265%
2026-09-16	15.5000	15.5000	15.0000	15.0000	-2.975%	78	1,767	-24.467%
2026-09-15	15.7000	15.7500	15.3000	15.4600	+1.377%	11	1,689	-26.714%
2026-09-14	15.3800	15.3800	15.2500	15.2500	+6.272%	4	1,688	-25.705%
2026-09-11	15.1400	15.1400	14.3500	14.3500	-4.013%	31	1,686	-21.045%
2026-09-10	17.0300	17.0300	14.9500	14.9500	+1.701%	4	1,717	-24.214%
2026-09-09	14.8500	14.8500	14.3500	14.7000	+6.676%	9	1,714	-22.925%
2026-09-08	14.9800	14.9800	13.7800	13.7800	-3.026%	4	1,712	-17.779%
2026-09-04	14.3500	14.3500	13.9600	14.2100	+1.500%	11	1,708	-20.267%
2026-09-03	14.2000	14.2000	13.9100	14.0000	-8.197%	3	1,708	-19.071%
2026-09-02	16.0100	16.0100	15.2500	15.2500	-2.494%	11	1,707	-25.705%
2026-09-01	15.5100	15.6400	15.5100	15.6400	+4.267%	3	1,713	-27.558%
2026-08-31	15.2000	15.2000	14.9200	15.0000	+0.469%	7	1,711	-24.467%
2026-08-28	14.4300	15.1200	14.0100	14.9300	+1.565%	34	1,707	-24.113%
2026-08-27	14.7000	14.7000	14.7000	14.7000	-6.190%	1	1,674	-22.925%
2026-08-26	15.6700	15.6700	15.6700	15.6700	-2.489%	1	1,673	-27.696%
2026-08-25	15.5100	16.0800	15.5100	16.0700	+1.645%	50	1,674	-29.496%
2026-08-24	16.3200	16.8500	15.8100	15.8100	+5.400%	44	1,624	-28.336%
2026-08-21	15.3500	15.5500	15.0000	15.0000	-7.121%	6	1,587	-24.467%
2026-08-20	15.4600	16.1500	15.4000	16.1500	+6.250%	45	1,593	-29.845%
2026-08-19	14.4500	15.3900	14.4500	15.2000	0.000%	24	1,588	-25.461%
2026-08-18	15.0500	15.4000	13.7500	15.2000	+8.185%	49	1,570	-25.461%
2026-08-17	13.6500	14.6800	13.2800	14.0500	+3.309%	27	1,564	-19.359%
2026-08-14	12.9500	14.1200	12.9500	13.6000	+0.741%	44	1,538	-16.691%
2026-08-13	14.1100	14.1800	13.5000	13.5000	-8.163%	101	1,521	-16.074%
2026-08-12	14.7000	14.7000	14.7000	14.7000	-4.977%	3	1,561	-22.925%
2026-08-11	15.8300	15.8300	15.4700	15.4700	+4.245%	3	1,558	-26.761%
2026-08-10	15.1700	15.1700	14.8400	14.8400	-2.046%	23	1,555	-23.652%
2026-08-07	15.7100	15.7100	15.0300	15.1500	-6.941%	48	1,532	-25.215%
2026-08-06	16.2800	16.2800	16.2800	16.2800	+5.032%	5	1,490	-30.405%
2026-08-05	15.2500	15.5000	14.9900	15.5000	+2.108%	13	1,485	-26.903%
2026-08-04	16.6800	16.6800	15.1800	15.1800	-14.719%	3	1,474	-25.362%
2026-08-03	19.1000	19.1000	17.8000	17.8000	-15.036%	42	1,472	-36.348%
2026-07-31	20.8000	21.0500	20.8000	20.9500	+0.480%	5	1,458	-45.919%
2026-07-30	21.1500	21.1500	20.4000	20.8500	-10.515%	16	1,453	-45.659%
2026-07-29	24.3800	24.3800	23.3000	23.3000	+3.556%	15	1,457	-51.373%
2026-07-28	22.5000	22.5000	22.5000	22.5000	+2.740%	1	1,452	-49.644%
2026-07-27	19.8600	21.9000	19.8600	21.9000	+6.829%	11	1,452	-48.265%
2026-07-24	20.5000	20.5000	20.5000	20.5000	-1.442%	1	1,442	-44.732%
2026-07-23	20.0000	21.3000	19.8400	20.8000	+15.235%	24	1,443	-45.529%
2026-07-22	18.0000	18.0600	18.0000	18.0500	+0.111%	25	1,434	-37.230%
2026-07-21	18.0000	18.0300	18.0000	18.0300	-4.096%	6	1,409	-37.160%
2026-07-20	18.8000	18.8000	18.8000	18.8000	-6.000%	1	1,406	-39.734%
2026-07-17	20.5100	20.5100	19.4000	20.0000	+6.553%	14	1,405	-43.350%
2026-07-16	17.2300	18.9000	17.2300	18.7700	+8.184%	37	1,406	-39.638%
2026-07-15	16.8800	17.3500	16.2500	17.3500	+7.430%	48	1,386	-34.697%
2026-07-14	16.4900	16.4900	16.1500	16.1500	-8.757%	12	1,339	-29.845%
2026-07-13	16.9600	17.7000	16.9600	17.7000	+10.625%	7	1,327	-35.989%
2026-07-10	16.4700	17.1000	16.0000	16.0000	-6.158%	40	1,324	-29.188%
2026-07-09	17.2200	17.2200	17.0500	17.0500	-6.983%	38	1,304	-33.548%
2026-07-08	18.2100	19.4000	18.0500	18.3300	-0.218%	213	1,274	-38.189%
2026-07-07	18.0000	18.6500	17.5500	18.3700	+8.059%	849	1,162	-38.323%
2026-07-06	16.8500	17.0000	16.8500	17.0000	+4.167%	12	861	-33.353%
2026-07-02	16.3200	16.3200	16.3200	16.3200	-0.548%	1	848	-30.576%
2026-07-01	16.0600	16.4100	16.0600	16.4100	+9.400%	3	848	-30.957%
2026-06-30	16.5900	16.5900	15.0000	15.0000	-10.608%	31	846	-24.467%
2026-06-29	16.7800	16.7800	16.7800	16.7800	-9.297%	1	820	-32.479%
2026-06-26	18.2400	18.5000	18.0000	18.5000	-1.333%	19	819	-38.757%
2026-06-25	18.7500	18.7500	18.7500	18.7500	-3.797%	3	812	-39.573%
2026-06-24	18.1600	19.4900	18.1600	19.4900	+2.579%	31	812	-41.868%
2026-06-23	17.0700	19.0000	17.0700	19.0000	+21.795%	80	879	-40.368%
2026-06-22	14.8100	15.6000	14.4200	15.6000	-2.194%	29	879	-27.372%
2026-06-18	15.9500	15.9500	15.9500	15.9500	+0.188%	1	844	-28.966%
2026-06-17	15.9800	15.9800	15.9200	15.9200	+2.051%	5	844	-28.832%
2026-06-16	14.8000	15.6000	14.6800	15.6000	+5.405%	36	844	-27.372%
2026-06-15	16.0100	16.0100	14.5500	14.8000	-13.450%	18	768	-23.446%
2026-06-12	17.9800	17.9800	17.1000	17.1000	-5.000%	21	768	-33.743%
2026-06-11	19.3000	19.3000	18.0000	18.0000	-10.979%	18	768	-37.056%
2026-06-10	20.2200	20.2200	20.2200	20.2200	-0.882%	2	752	-43.966%
2026-06-09	17.5000	20.4000	17.0600	20.4000	+12.894%	67	750	-44.461%
2026-06-08	17.5600	18.0700	17.0500	18.0700	-1.257%	166	773	-37.299%
2026-06-05	15.9500	19.1000	15.9500	18.3000	+14.662%	29	619	-38.087%
2026-06-04	16.0000	16.0000	15.5000	15.9600	+5.000%	25	617	-29.010%
2026-06-03	15.4100	15.5700	15.2000	15.2000	-0.328%	35	592	-25.461%
2026-06-02	15.3500	15.7200	15.0000	15.2500	+4.811%	138	557	-25.705%
2026-06-01	15.4500	15.7000	14.5500	14.5500	-4.590%	14	421	-22.131%
2026-05-29	16.2500	16.9500	15.0000	15.2500	-1.613%	119	408	-25.705%
2026-05-28	16.2500	16.5500	15.5000	15.5000	-7.738%	27	292	-26.903%
2026-05-27	16.0000	16.8000	16.0000	16.8000	+5.000%	12	270	-32.560%
2026-05-26	16.2000	17.6000	16.0000	16.0000	-14.439%	16	258	-29.188%
2026-05-20	18.7000	18.7000	18.7000	18.7000	-4.103%	3	242	-39.412%
2026-05-19	19.4500	19.5000	19.4500	19.5000	+0.515%	50	261	-41.897%
2026-05-18	19.5000	19.6500	19.4000	19.4000	+3.191%	25	261	-41.598%
2026-05-15	19.0000	19.0000	18.4300	18.8000	-1.053%	55	261	-39.734%
2026-05-13	19.1500	19.1500	19.0000	19.0000	+8.571%	20	254	-40.368%
2026-05-11	18.5500	18.5500	17.5000	17.5000	-4.891%	33	254	-35.257%
2026-05-08	19.6000	19.6000	18.4000	18.4000	-11.111%	12	202	-38.424%
2026-05-07	20.0700	20.7000	18.1500	20.7000	+0.097%	43	193	-45.266%
2026-05-06	21.1000	21.1000	20.5800	20.6800	-11.245%	40	153	-45.213%
2026-05-05	22.2000	23.3000	22.2000	23.3000	-3.038%	4	117	-51.373%
2026-05-01	25.0000	26.0000	24.0300	24.0300	-9.321%	13	103	-52.851%
2026-04-28	26.5000	26.5000	26.5000	26.5000	+3.922%	5	103	-57.245%
2026-04-27	26.4000	26.4000	25.5000	25.5000	-2.857%	9	103	-55.569%
2026-04-24	25.9800	26.2500	25.9800	26.2500	-10.256%	6	94	-56.838%
2026-04-23	29.2500	29.2500	29.2500	29.2500	+6.364%	1	89	-61.265%
2026-04-22	28.4300	29.0000	26.9500	27.5000	-5.336%	89	89	-58.800%
2026-04-21	29.0500	29.0500	29.0500	29.0500	+1.043%	1	2	-60.998%
2026-04-17	28.7500	28.7500	28.7500	28.7500	+546.067%	2	2	-60.591%
2025-11-19	4.4000	4.5000	4.3000	4.4500	+1.136%	27	1,678	+154.607%
2025-11-18	4.8000	4.9700	4.3000	4.4000	-0.452%	262	1,692	+157.500%
2025-11-17	4.0600	4.5400	4.0100	4.4200	+7.543%	50	1,496	+156.335%
2025-11-14	4.6000	4.6700	4.1000	4.1100	+2.750%	243	1,501	+175.669%
2025-11-13	4.0000	4.1100	3.7000	4.0000	+6.383%	168	1,343	+183.250%
2025-11-12	3.7000	3.8900	3.7000	3.7600	+0.267%	5	1,313	+201.330%
2025-11-11	3.7900	3.8500	3.7000	3.7500	+1.078%	16	1,312	+202.133%
2025-11-10	3.8000	3.9000	3.5100	3.7100	-8.168%	67	1,300	+205.391%
2025-11-07	4.0500	4.6000	3.9400	4.0400	+2.020%	439	1,293	+180.446%
2025-11-06	3.5300	4.1100	3.5300	3.9600	+10.306%	73	924	+186.111%
2025-11-05	3.5400	3.7300	3.4800	3.5900	-0.278%	14	920	+215.599%
2025-11-04	3.3500	3.7800	3.3500	3.6000	+6.509%	122	918	+214.722%
2025-11-03	3.4000	3.4800	3.3800	3.3800	+0.896%	4	884	+235.207%
2025-10-31	3.3500	3.4800	3.3000	3.3500	+1.515%	50	884	+238.209%
2025-10-30	3.4700	3.5000	3.1500	3.3000	+3.125%	47	835	+243.333%
2025-10-29	3.4000	3.4000	3.1500	3.2000	-8.832%	42	819	+254.063%
2025-10-28	3.4700	3.5100	3.2000	3.5100	+6.042%	102	830	+222.792%
2025-10-27	3.5000	3.5000	3.2500	3.3100	-12.895%	289	864	+242.296%
2025-10-24	3.5000	3.8000	3.4500	3.8000	0.000%	36	864	+198.158%
2025-10-23	3.8000	3.8000	3.7000	3.8000	-0.524%	10	845	+198.158%
2025-10-22	4.0000	4.0000	3.8200	3.8200	+6.111%	3	845	+196.597%
2025-10-21	3.6000	3.8000	3.6000	3.6000	-10.448%	16	841	+214.722%
2025-10-20	3.8500	4.0200	3.6500	4.0200	+2.030%	10	837	+181.841%
2025-10-17	4.1000	4.2000	3.7500	3.9400	-9.840%	28	837	+187.563%
2025-10-16	4.1500	4.5000	4.1500	4.3700	+0.460%	39	833	+159.268%
2025-10-15	4.6000	4.6000	4.1000	4.3500	-2.247%	43	829	+160.460%
2025-10-14	4.0000	4.5000	4.0000	4.4500	+11.250%	121	794	+154.607%
2025-10-13	4.0000	4.0100	3.8500	4.0000	-10.112%	75	697	+183.250%
2025-10-10	4.0000	4.6500	4.0000	4.4500	+18.667%	86	636	+154.607%
2025-10-09	3.8000	3.9600	3.7500	3.7500	-2.597%	11	563	+202.133%
2025-10-08	3.9500	3.9500	3.8400	3.8500	-3.750%	42	557	+194.286%
2025-10-07	4.0000	4.0300	3.8000	4.0000	+2.564%	10	517	+183.250%
2025-10-06	3.9500	3.9500	3.9000	3.9000	-1.515%	64	515	+190.513%
2025-10-03	3.9000	4.0000	3.8500	3.9600	-1.000%	53	481	+186.111%
2025-10-02	3.9500	4.1000	3.9500	4.0000	+1.266%	111	466	+183.250%
2025-10-01	4.1000	4.2500	3.9500	3.9500	-5.952%	186	362	+186.835%
2025-09-30	4.1500	4.2500	4.1000	4.2000	+1.205%	57	205	+169.762%
2025-09-29	4.1000	4.2500	3.9500	4.1500	-6.742%	14	162	+173.012%
2025-09-26	4.2500	4.5000	4.2500	4.4500	+2.771%	11	157	+154.607%
2025-09-25	4.5000	4.5000	4.3300	4.3300	+3.095%	36	146	+161.663%
2025-09-24	4.1200	4.4500	4.1100	4.2000	-2.326%	106	110	+169.762%
2025-09-23	4.1500	4.3000	4.1400	4.3000	0.000%	6	0	+163.488%