Dark

SQQQ20280121C35
SQQQ Jan 21 2028 35.00 Call (SQQQ280121C00035000)
option OPRA

EOD

Sep 30, 2026

10.85+1.402%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.3300	10.8500	10.0700	10.8500	+1.402%	3	941	0.000%
2026-09-29	10.7000	10.7000	10.5000	10.7000	-0.187%	23	938	+1.402%
2026-09-28	10.7200	10.7200	10.7200	10.7200	+7.739%	1	915	+1.213%
2026-09-25	10.5000	10.5500	9.9500	9.9500	-2.451%	22	914	+9.045%
2026-09-24	11.0000	11.0000	10.2000	10.2000	-1.258%	10	897	+6.373%
2026-09-23	10.3300	10.3300	10.3300	10.3300	-0.193%	2	898	+5.034%
2026-09-22	10.0000	10.3500	10.0000	10.3500	+1.471%	14	896	+4.831%
2026-09-21	12.0000	12.0000	10.0000	10.2000	-20.930%	52	884	+6.373%
2026-09-18	12.9000	12.9000	12.9000	12.9000	+1.575%	1	848	-15.891%
2026-09-17	13.3000	13.3000	12.7000	12.7000	-5.576%	4	847	-14.567%
2026-09-14	13.9400	15.1300	13.1300	13.4500	-0.370%	14	843	-19.331%
2026-09-10	13.5000	13.5000	13.5000	13.5000	+2.662%	10	847	-19.630%
2026-09-09	13.1400	13.5000	13.0000	13.1500	+3.137%	5	848	-17.490%
2026-09-08	13.0000	13.0000	12.7500	12.7500	+1.351%	19	847	-14.902%
2026-09-04	12.5600	12.6200	12.2500	12.5800	+0.640%	42	873	-13.752%
2026-09-03	13.5000	13.5000	12.5000	12.5000	-8.626%	16	873	-13.200%
2026-09-02	13.7700	13.7700	13.6800	13.6800	-1.227%	21	860	-20.687%
2026-09-01	14.0000	14.0000	13.8500	13.8500	+2.897%	21	868	-21.661%
2026-08-31	13.5000	13.5900	13.4600	13.4600	+7.680%	47	857	-19.391%
2026-08-28	13.0400	13.5500	12.5000	12.5000	-3.846%	54	833	-13.200%
2026-08-27	13.5000	13.8700	13.0000	13.0000	-7.997%	46	810	-16.538%
2026-08-26	14.4500	14.4500	14.1300	14.1300	-2.215%	2	764	-23.213%
2026-08-24	15.0000	15.0100	14.4500	14.4500	+2.120%	45	762	-24.913%
2026-08-20	14.3000	14.3000	14.1500	14.1500	+4.815%	2	746	-23.322%
2026-08-18	13.0000	14.0500	13.0000	13.5000	+8.000%	63	785	-19.630%
2026-08-17	12.0000	12.5500	12.0000	12.5000	+1.543%	15	792	-13.200%
2026-08-14	12.3000	13.0000	12.3000	12.3100	-1.756%	84	776	-11.860%
2026-08-13	12.8500	12.8500	12.3700	12.5300	-2.262%	64	744	-13.408%
2026-08-12	12.8800	13.4400	12.8200	12.8200	-7.101%	29	697	-15.367%
2026-08-11	13.8000	13.8000	13.8000	13.8000	+2.222%	1	673	-21.377%
2026-08-10	13.5000	13.5000	13.5000	13.5000	-5.923%	10	672	-19.630%
2026-08-07	13.7000	14.3500	13.6200	14.3500	-2.844%	61	662	-24.390%
2026-08-06	14.1500	14.8500	14.1500	14.7700	+5.500%	25	654	-26.540%
2026-08-05	13.5000	14.5000	13.5000	14.0000	-4.502%	37	629	-22.500%
2026-08-04	15.7500	15.7500	14.4500	14.6600	-13.663%	29	592	-25.989%
2026-08-03	18.3900	18.3900	16.9800	16.9800	-8.464%	19	564	-36.101%
2026-07-31	19.1200	19.2500	18.5500	18.5500	-4.872%	53	550	-41.509%
2026-07-30	20.0000	20.0000	19.5000	19.5000	-11.364%	13	528	-44.359%
2026-07-29	21.0500	22.0000	20.0000	22.0000	+10.000%	61	528	-50.682%
2026-07-28	20.5000	21.1000	19.7000	20.0000	+4.167%	56	565	-45.750%
2026-07-27	19.2000	19.2000	19.2000	19.2000	-4.000%	1	575	-43.490%
2026-07-24	18.9200	20.0000	18.9200	20.0000	+6.383%	19	574	-45.750%
2026-07-23	17.2500	18.8000	17.2500	18.8000	+11.243%	27	582	-42.287%
2026-07-22	16.9000	16.9000	16.9000	16.9000	+1.930%	5	578	-35.799%
2026-07-21	16.2500	16.5800	16.2500	16.5800	-4.713%	15	573	-34.560%
2026-07-20	17.2500	17.4000	17.2500	17.4000	-4.658%	15	558	-37.644%
2026-07-17	17.7500	18.3000	17.3500	18.2500	+8.955%	61	558	-40.548%
2026-07-16	15.9600	16.8000	15.9600	16.7500	+3.077%	17	559	-35.224%
2026-07-15	16.0000	16.3000	16.0000	16.2500	+7.403%	37	559	-33.231%
2026-07-14	14.6000	15.1300	14.6000	15.1300	+1.886%	3	559	-28.288%
2026-07-10	15.1500	15.1500	14.8500	14.8500	-5.714%	16	557	-26.936%
2026-07-09	15.7500	15.7500	15.2500	15.7500	-6.528%	25	546	-31.111%
2026-07-07	16.5100	17.3000	16.3500	16.8500	+6.984%	44	521	-35.608%
2026-07-06	15.7500	16.0700	15.5000	15.7500	-5.689%	36	522	-31.111%
2026-07-02	15.0000	17.0500	15.0000	16.7000	+13.220%	65	484	-35.030%
2026-07-01	15.1500	15.1500	14.7500	14.7500	+5.357%	2	484	-26.441%
2026-06-30	15.2500	15.2500	14.0000	14.0000	-12.500%	102	484	-22.500%
2026-06-29	17.0000	17.0000	16.0000	16.0000	-5.660%	30	529	-32.188%
2026-06-26	17.6900	17.6900	16.9600	16.9600	-0.235%	8	499	-36.026%
2026-06-25	15.4500	17.7500	15.4500	17.0000	-3.573%	37	509	-36.176%
2026-06-24	16.7500	17.7200	16.7500	17.6300	+5.759%	27	498	-38.457%
2026-06-23	14.9500	16.6700	14.9500	16.6700	+19.071%	43	496	-34.913%
2026-06-22	13.9400	14.2500	13.1000	14.0000	+6.464%	59	496	-22.500%
2026-06-18	14.0000	14.0000	13.1500	13.1500	-17.761%	32	501	-17.490%
2026-06-17	14.2500	15.9900	14.2500	15.9900	+10.657%	30	501	-32.145%
2026-06-16	14.3000	14.5000	14.0000	14.4500	+9.057%	25	501	-24.913%
2026-06-15	13.7500	14.5000	13.2500	13.2500	-18.462%	75	457	-18.113%
2026-06-12	16.0000	16.4000	16.0000	16.2500	-14.698%	55	457	-33.231%
2026-06-11	19.0000	19.0500	18.5000	19.0500	-4.127%	8	457	-43.045%
2026-06-10	19.5000	19.8700	19.5000	19.8700	-1.144%	7	449	-45.395%
2026-06-09	19.8000	20.8000	19.6000	20.1000	+24.458%	27	461	-46.020%
2026-06-08	16.2700	16.2700	16.0000	16.1500	-9.676%	39	461	-32.817%
2026-06-05	15.2500	17.8800	15.2500	17.8800	+30.226%	38	462	-39.318%
2026-06-04	15.0500	15.0500	13.7300	13.7300	-4.321%	37	466	-20.976%
2026-06-03	13.6500	14.6000	13.6500	14.3500	-0.829%	7	439	-24.390%
2026-06-02	14.7500	14.7500	14.4700	14.4700	+7.664%	26	432	-25.017%
2026-06-01	14.5000	15.1000	13.4400	13.4400	-7.756%	43	436	-19.271%
2026-05-29	14.9300	15.0000	13.9700	14.5700	+0.483%	8	406	-25.532%
2026-05-28	14.5000	14.5000	14.5000	14.5000	+0.694%	2	398	-25.172%
2026-05-27	13.5000	15.4300	13.5000	14.4000	-4.000%	50	400	-24.653%
2026-05-26	15.1000	15.1000	14.8600	15.0000	-17.127%	15	388	-27.667%
2026-05-19	18.6000	18.9400	18.1000	18.1000	+5.233%	17	376	-40.055%
2026-05-15	16.9400	17.3000	16.9400	17.2000	+4.242%	5	389	-36.919%
2026-05-14	16.1500	16.5000	16.0000	16.5000	0.000%	38	393	-34.242%
2026-05-13	17.4500	17.4500	16.5000	16.5000	-9.589%	16	369	-34.242%
2026-05-12	17.1500	18.2500	17.1500	18.2500	+10.606%	33	369	-40.548%
2026-05-11	16.9500	17.1000	16.2700	16.5000	-2.077%	55	369	-34.242%
2026-05-08	17.3500	17.6200	16.7500	16.8500	-6.389%	32	331	-35.608%
2026-05-07	18.6000	18.7500	18.0000	18.0000	-5.512%	19	304	-39.722%
2026-05-06	20.5000	20.5000	19.0000	19.0500	-8.982%	43	291	-43.045%
2026-05-05	22.0000	22.0000	20.5000	20.9300	-4.429%	42	254	-48.161%
2026-05-01	21.8000	21.9000	21.8000	21.9000	-11.264%	2	223	-50.457%
2026-04-29	24.6800	24.6800	24.6800	24.6800	-2.873%	1	223	-56.037%
2026-04-28	25.4100	25.4100	25.4100	25.4100	+5.875%	1	223	-57.300%
2026-04-27	24.0000	24.0000	24.0000	24.0000	+2.128%	1	223	-54.792%
2026-04-24	23.5000	23.5000	23.5000	23.5000	-7.843%	1	222	-53.830%
2026-04-23	25.5000	25.5000	25.5000	25.5000	-1.810%	1	222	-57.451%
2026-04-22	26.2200	26.2200	25.5000	25.9700	-7.250%	3	223	-58.221%
2026-04-20	27.0000	28.0000	27.0000	28.0000	+5.660%	11	225	-61.250%
2026-04-17	27.0000	27.1000	26.5000	26.5000	-7.666%	6	226	-59.057%
2026-04-16	28.2000	28.7000	27.0800	28.7000	-3.529%	4	225	-62.195%
2026-04-15	30.2300	30.2300	29.7500	29.7500	-5.375%	4	224	-63.529%
2026-04-14	32.9800	33.0000	31.3000	31.4400	-10.069%	9	221	-65.490%
2026-04-13	34.9600	34.9600	34.9600	34.9600	-2.889%	1	215	-68.965%
2026-04-10	35.0200	36.0000	34.6800	36.0000	-0.139%	3	215	-69.861%
2026-04-09	35.7500	36.0500	35.7500	36.0500	-2.304%	2	213	-69.903%
2026-04-08	36.5000	37.0500	36.5000	36.9000	-19.520%	8	211	-70.596%
2026-04-07	45.8500	45.8500	45.8500	45.8500	+4.800%	1	204	-76.336%
2026-04-06	43.7500	43.7500	43.7500	43.7500	-2.125%	1	204	-75.200%
2026-04-02	44.7000	44.7000	44.7000	44.7000	+1.017%	2	202	-75.727%
2026-04-01	44.7100	45.0000	44.2500	44.2500	-13.235%	8	202	-75.480%
2026-03-31	51.0000	51.0000	51.0000	51.0000	-10.369%	1	197	-78.725%
2026-03-30	56.9000	56.9000	56.9000	56.9000	+11.024%	10	196	-80.931%
2026-03-27	51.2500	51.2500	51.2500	51.2500	+4.699%	4	191	-78.829%
2026-03-26	49.2500	49.2500	48.9500	48.9500	+14.691%	5	195	-77.835%
2026-03-25	42.6800	42.6800	42.6800	42.6800	-4.198%	1	200	-74.578%
2026-03-24	44.2000	44.5500	44.0000	44.5500	+10.109%	10	200	-75.645%
2026-03-23	40.4600	40.4600	40.4600	40.4600	-11.466%	1	194	-73.183%
2026-03-20	44.4900	46.0000	44.4900	45.7000	+4.672%	9	194	-76.258%
2026-03-19	43.4000	43.6600	43.4000	43.6600	+9.698%	2	192	-75.149%
2026-03-18	39.8000	39.8000	39.8000	39.8000	+4.737%	1	191	-72.739%
2026-03-17	38.0000	38.0000	38.0000	38.0000	-10.272%	1	191	-71.447%
2026-03-13	42.4000	42.4000	42.3500	42.3500	+15.710%	3	191	-74.380%
2026-03-10	37.3000	37.3000	36.6000	36.6000	-14.864%	2	190	-70.355%
2026-03-09	42.9900	42.9900	42.9900	42.9900	+1.583%	1	188	-74.762%
2026-03-03	43.0000	43.0000	42.3200	42.3200	+8.513%	2	188	-74.362%
2026-03-02	39.0000	39.0000	39.0000	39.0000	+3.311%	1	188	-72.179%
2026-02-26	36.0000	37.7500	36.0000	37.7500	+6.488%	3	188	-71.258%
2026-02-25	36.6500	36.7000	35.4500	35.4500	-9.566%	6	185	-69.394%
2026-02-19	39.2000	39.2000	39.2000	39.2000	+7.397%	3	185	-72.321%
2026-02-18	38.9000	38.9000	36.5000	36.5000	-8.475%	12	182	-70.274%
2026-02-17	41.9000	41.9000	39.7400	39.8800	+0.962%	14	175	-72.793%
2026-02-12	39.5000	39.5000	39.5000	39.5000	+12.472%	1	167	-72.532%
2026-02-10	35.1200	35.1200	35.1200	35.1200	-0.594%	1	167	-69.106%
2026-02-09	37.6800	37.6800	35.3300	35.3300	-6.087%	3	166	-69.290%
2026-02-06	38.5000	38.6300	37.6200	37.6200	+1.676%	3	165	-71.159%
2026-02-04	36.2600	37.0000	36.2600	37.0000	+9.241%	2	162	-70.676%
2026-01-30	33.7000	33.8700	33.7000	33.8700	+1.865%	8	161	-67.966%
2026-01-29	33.2500	33.2500	33.2500	33.2500	+2.308%	1	158	-67.368%
2026-01-28	30.0000	32.5000	30.0000	32.5000	+4.000%	5	157	-66.615%
2026-01-27	33.3000	33.3000	31.2500	31.2500	-5.303%	11	154	-65.280%
2026-01-26	32.7900	33.1600	32.7900	33.0000	-0.752%	3	148	-67.121%
2026-01-23	33.2500	33.2500	33.2500	33.2500	-2.920%	1	147	-67.368%
2026-01-22	34.2500	34.2500	34.2500	34.2500	-6.548%	1	146	-68.321%
2026-01-20	36.3000	36.6500	36.3000	36.6500	+2.863%	2	145	-70.396%
2026-01-14	34.8000	36.0000	34.8000	35.6300	+8.298%	5	144	-69.548%
2026-01-13	32.9000	32.9000	32.9000	32.9000	-0.303%	6	141	-67.021%
2026-01-12	32.7200	33.0000	32.7200	33.0000	-5.714%	25	135	-67.121%
2026-01-07	35.0000	35.0000	35.0000	35.0000	+3.827%	1	111	-69.000%
2026-01-06	35.2000	35.2000	33.7100	33.7100	+0.627%	101	110	-67.814%
2026-01-02	33.5000	33.5000	33.5000	33.5000	-0.593%	1	18	-67.612%
2025-12-29	33.5000	33.7000	33.5000	33.7000	+2.901%	5	17	-67.804%
2025-12-26	32.7500	32.7500	32.7500	32.7500	-0.244%	2	13	-66.870%
2025-12-24	32.8300	32.8300	32.8300	32.8300	-6.066%	6	6	-66.951%
2025-12-23	34.8900	34.9500	34.8900	34.9500	-8.984%	3	6	-68.956%
2025-12-19	38.4000	38.4000	38.4000	38.4000	-0.903%	1	6	-71.745%
2025-12-18	38.5000	38.7500	38.5000	38.7500	+3.471%	2	5	-72.000%
2025-12-12	37.3000	37.4500	37.3000	37.4500	+4.667%	2	3	-71.028%
2025-12-11	35.7800	35.7800	35.7800	35.7800	+0.789%	1	3	-69.676%
2025-12-10	35.0000	35.5000	35.0000	35.5000	0.000%	2	2	-69.437%