Dark

SQQQ20280121C40
SQQQ Jan 21 2028 40.00 Call (SQQQ280121C00040000)
option OPRA

EOD

Sep 30, 2026

9.00-4.762%(-0.45)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.8700	9.0000	8.8000	9.0000	-4.762%	8	1,494	0.000%
2026-09-28	8.3000	9.8000	8.3000	9.4500	+5.469%	15	1,489	-4.762%
2026-09-24	9.2600	9.7000	8.9600	8.9600	-5.185%	7	1,479	+0.446%
2026-09-22	9.5000	9.5700	8.5500	9.4500	+2.495%	9	1,480	-4.762%
2026-09-21	10.5000	10.5000	9.0000	9.2200	-16.937%	53	1,473	-2.386%
2026-09-18	10.7400	11.3700	10.7400	11.1000	-2.116%	11	1,443	-18.919%
2026-09-17	12.7800	12.7800	11.3400	11.3400	-8.178%	34	1,441	-20.635%
2026-09-16	12.6500	12.6500	12.3500	12.3500	-2.372%	6	1,449	-27.126%
2026-09-15	12.6500	12.6500	12.6500	12.6500	+7.751%	2	1,448	-28.854%
2026-09-14	12.5500	12.5900	11.7400	11.7400	+0.342%	28	1,446	-23.339%
2026-09-11	12.9800	13.0000	10.6000	11.7000	-8.235%	46	1,464	-23.077%
2026-09-10	10.5000	12.7500	10.5000	12.7500	+5.372%	55	1,464	-29.412%
2026-09-09	11.8000	12.1000	11.8000	12.1000	+7.556%	3	1,454	-25.620%
2026-09-08	12.3500	12.3500	11.0800	11.2500	-4.010%	168	1,457	-20.000%
2026-09-04	11.3000	11.7200	11.1000	11.7200	+1.825%	11	1,419	-23.208%
2026-09-03	11.9600	12.3000	11.2500	11.5100	-10.775%	23	1,419	-21.807%
2026-09-02	12.4100	13.5500	12.3000	12.9000	+2.381%	15	1,406	-30.233%
2026-09-01	12.7500	12.7500	12.6000	12.6000	+3.025%	4	1,405	-28.571%
2026-08-31	12.2500	12.2500	12.2300	12.2300	+6.348%	26	1,405	-26.410%
2026-08-28	11.4100	11.6800	11.3700	11.5000	-5.194%	27	1,404	-21.739%
2026-08-27	12.6700	12.6700	12.0000	12.1300	-9.478%	7	1,411	-25.804%
2026-08-26	12.9100	13.4000	12.9100	13.4000	+3.876%	5	1,404	-32.836%
2026-08-25	13.0700	13.2000	12.9000	12.9000	-2.273%	22	1,402	-30.233%
2026-08-24	13.2000	13.2000	13.2000	13.2000	+3.125%	1	1,417	-31.818%
2026-08-21	12.5500	12.8000	12.5500	12.8000	-0.775%	5	1,417	-29.688%
2026-08-20	13.3000	13.3000	12.6500	12.9000	+3.200%	11	1,422	-30.233%
2026-08-19	12.0900	12.7500	12.0900	12.5000	+4.167%	34	1,416	-28.000%
2026-08-18	12.0000	12.0000	12.0000	12.0000	+6.101%	1	1,396	-25.000%
2026-08-17	11.2200	11.3100	11.2200	11.3100	-0.352%	4	1,397	-20.424%
2026-08-14	11.5000	11.5000	11.3500	11.3500	-0.439%	45	1,398	-20.705%
2026-08-13	11.5400	11.7500	11.3000	11.4000	-5.394%	187	1,445	-21.053%
2026-08-12	11.9000	12.0500	11.8100	12.0500	-5.267%	4	1,444	-25.311%
2026-08-11	12.5500	12.7200	12.5500	12.7200	+2.169%	23	1,444	-29.245%
2026-08-10	12.4500	12.4500	12.4500	12.4500	-1.969%	2	1,423	-27.711%
2026-08-07	12.7000	12.7000	12.7000	12.7000	-3.053%	1	1,425	-29.134%
2026-08-06	13.5900	13.8800	13.1000	13.1000	+2.584%	39	1,424	-31.298%
2026-08-05	12.7700	12.7700	12.7700	12.7700	+0.157%	1	1,395	-29.522%
2026-08-04	14.1200	14.1200	12.5500	12.7500	-18.530%	62	1,394	-29.412%
2026-08-03	17.0800	17.0800	15.5000	15.6500	-6.679%	42	1,382	-42.492%
2026-07-31	17.4400	17.8000	14.9000	16.7700	-5.681%	8	1,365	-46.333%
2026-07-30	17.7800	17.7800	17.7800	17.7800	-13.898%	3	1,360	-49.381%
2026-07-29	19.3000	20.6500	19.2500	20.6500	+7.889%	185	1,360	-56.416%
2026-07-28	19.0000	19.1700	19.0000	19.1400	+10.000%	13	1,542	-52.978%
2026-07-27	17.4000	17.4000	17.4000	17.4000	-4.396%	1	1,543	-48.276%
2026-07-24	17.6400	18.2000	17.4800	18.2000	+1.961%	8	1,543	-50.549%
2026-07-23	16.7500	17.8500	16.5800	17.8500	+17.280%	19	1,548	-49.580%
2026-07-21	15.5500	15.5500	15.2200	15.2200	-10.471%	23	1,543	-40.867%
2026-07-17	17.3000	17.6000	16.5000	17.0000	+9.677%	108	1,540	-47.059%
2026-07-16	14.7500	15.5000	13.9800	15.5000	+6.310%	7	1,588	-41.935%
2026-07-15	14.7800	14.7800	14.5800	14.5800	+2.460%	2	1,591	-38.272%
2026-07-14	14.3800	14.3800	13.9300	14.2300	-5.260%	51	1,590	-36.753%
2026-07-13	15.1500	15.1500	15.0200	15.0200	+6.752%	2	1,592	-40.080%
2026-07-10	14.0200	14.0700	14.0200	14.0700	-0.915%	8	1,592	-36.034%
2026-07-09	14.2000	14.2000	14.2000	14.2000	-10.183%	1	1,584	-36.620%
2026-07-07	15.5000	16.0500	15.2000	15.8100	+12.929%	32	1,584	-43.074%
2026-07-06	14.1500	14.1500	13.8000	14.0000	-11.111%	31	1,583	-35.714%
2026-07-02	13.7800	15.7500	13.5500	15.7500	+21.247%	140	1,551	-42.857%
2026-06-30	13.5800	13.5800	12.9900	12.9900	-13.573%	128	1,551	-30.716%
2026-06-29	15.5500	15.5500	15.0300	15.0300	-3.344%	3	1,466	-40.120%
2026-06-26	15.0000	16.0000	15.0000	15.5500	+8.212%	13	1,463	-42.122%
2026-06-25	14.3700	14.3700	14.3700	14.3700	-12.803%	1	1,464	-37.370%
2026-06-24	15.6900	16.5000	15.6900	16.4800	+6.598%	38	1,468	-45.388%
2026-06-23	13.5500	15.4600	13.5500	15.4600	+21.160%	36	1,517	-41.785%
2026-06-22	12.3500	12.9800	11.8900	12.7600	-7.536%	250	1,514	-29.467%
2026-06-18	13.7800	13.8000	13.7800	13.8000	-2.473%	2	1,599	-34.783%
2026-06-17	13.3900	14.1500	13.2200	14.1500	+12.302%	9	1,599	-36.396%
2026-06-16	12.3300	12.6000	12.3000	12.6000	+4.132%	17	1,599	-28.571%
2026-06-15	13.5400	13.5400	12.0000	12.1000	-20.185%	26	1,567	-25.620%
2026-06-12	17.5000	17.5000	14.7800	15.1600	-7.278%	44	1,567	-40.633%
2026-06-11	16.3500	16.3500	16.3500	16.3500	-10.509%	1	1,567	-44.954%
2026-06-10	16.9500	18.2700	16.6800	18.2700	+0.939%	203	1,566	-50.739%
2026-06-09	14.7000	18.5000	14.7000	18.1000	+21.151%	96	1,387	-50.276%
2026-06-08	14.6900	15.3000	14.3000	14.9400	-8.568%	6	1,359	-39.759%
2026-06-05	15.0000	16.8400	14.4600	16.3400	+30.199%	21	1,362	-44.920%
2026-06-04	13.4500	13.4500	12.5500	12.5500	-5.283%	31	1,359	-28.287%
2026-06-03	13.2500	13.4200	13.2200	13.2500	+2.317%	9	1,378	-32.075%
2026-06-02	13.1000	13.3000	12.9500	12.9500	+1.172%	6	1,371	-30.502%
2026-06-01	13.4800	14.9500	12.7000	12.8000	+0.392%	324	1,371	-29.688%
2026-05-29	14.1100	14.7200	12.6500	12.7500	-6.181%	135	1,066	-29.412%
2026-05-28	14.2700	14.7900	13.0000	13.5900	-0.512%	478	1,152	-33.775%
2026-05-27	13.6100	14.3000	13.6100	13.6600	-1.229%	16	710	-34.114%
2026-05-26	13.5000	14.2500	13.5000	13.8300	-9.192%	109	694	-34.924%
2026-05-22	15.3100	16.6000	14.5000	15.2300	+3.747%	46	674	-40.906%
2026-05-21	15.5000	15.5000	14.6000	14.6800	-7.089%	81	640	-38.692%
2026-05-20	16.3500	17.7500	15.0000	15.8000	-10.986%	21	640	-43.038%
2026-05-19	16.6400	17.7500	16.6400	17.7500	+9.636%	6	631	-49.296%
2026-05-18	15.7500	17.4500	15.7500	16.1900	+3.649%	32	631	-44.410%
2026-05-15	16.2800	16.3200	15.4000	15.6200	+5.612%	27	631	-42.382%
2026-05-14	15.0100	15.1700	14.5700	14.7900	-6.864%	51	580	-39.148%
2026-05-13	16.6200	16.6200	15.8700	15.8800	-7.942%	85	531	-43.325%
2026-05-12	16.3600	17.2800	16.0000	17.2500	+13.937%	184	531	-47.826%
2026-05-11	16.2200	16.2200	15.1400	15.1400	-6.254%	67	531	-40.555%
2026-05-08	17.6200	17.6200	15.7300	16.1500	-8.860%	17	203	-44.272%
2026-05-06	18.5000	18.6500	17.7200	17.7200	-10.550%	139	186	-49.210%
2026-05-05	20.0000	20.0800	19.8100	19.8100	-10.766%	13	51	-54.568%
2026-04-30	22.2000	22.2000	22.2000	22.2000	-3.604%	1	42	-59.459%
2026-04-29	23.0000	23.0300	23.0000	23.0300	-1.581%	5	42	-60.921%
2026-04-28	23.7000	23.7000	23.1800	23.4000	+7.241%	14	42	-61.538%
2026-04-27	22.0500	22.0500	21.8200	21.8200	-4.633%	2	32	-58.753%
2026-04-24	22.7800	22.8800	22.7800	22.8800	-3.215%	4	33	-60.664%
2026-04-23	23.9000	23.9000	23.5800	23.6400	-1.541%	4	29	-61.929%
2026-04-22	24.0500	24.0500	24.0100	24.0100	-2.754%	4	30	-62.516%
2026-04-21	24.6900	24.6900	24.6900	24.6900	-0.524%	2	30	-63.548%
2026-04-17	24.5000	24.8200	24.5000	24.8200	-12.912%	7	30	-63.739%
2026-04-15	28.5000	28.5000	28.5000	28.5000	-6.557%	3	29	-68.421%
2026-04-14	30.5000	30.5000	30.5000	30.5000	-26.506%	1	26	-70.492%
2026-04-06	41.5000	41.5000	41.5000	41.5000	-10.753%	1	25	-78.313%
2026-03-31	46.5000	46.5000	46.5000	46.5000	+11.111%	1	24	-80.645%
2026-03-24	41.8500	41.8500	41.8500	41.8500	+3.333%	1	24	-78.495%
2026-03-23	40.5000	40.5000	40.5000	40.5000	-4.706%	1	24	-77.778%
2026-03-20	42.5000	42.5000	42.5000	42.5000	+5.198%	2	23	-78.824%
2026-03-09	39.7000	40.4000	39.7000	40.4000	+9.337%	15	27	-77.723%
2026-03-05	36.9500	36.9500	36.9500	36.9500	-6.857%	4	27	-75.643%
2026-03-03	39.6700	39.6700	39.6700	39.6700	+10.225%	1	27	-77.313%
2026-03-02	35.9900	35.9900	35.9900	35.9900	-0.194%	1	27	-74.993%
2026-02-13	36.0600	36.0600	36.0600	36.0600	-3.840%	1	27	-75.042%
2026-02-12	36.6500	37.5000	36.6500	37.5000	+14.225%	2	27	-76.000%
2026-02-09	32.8300	32.8300	32.8300	32.8300	-14.394%	1	29	-72.586%
2026-02-05	37.2000	38.3500	37.2000	38.3500	+7.273%	2	29	-76.532%
2026-02-04	35.7500	35.7500	35.7500	35.7500	+9.932%	1	31	-74.825%
2026-02-03	32.2500	32.5200	32.2500	32.5200	+10.650%	2	31	-72.325%
2026-01-27	29.3900	29.3900	29.3900	29.3900	-1.870%	1	31	-69.377%
2026-01-26	29.9500	29.9500	29.9500	29.9500	-12.784%	1	31	-69.950%
2026-01-20	34.3400	34.3400	34.3400	34.3400	+2.814%	1	30	-73.791%
2026-01-14	32.4100	33.4000	32.4100	33.4000	+8.618%	2	30	-73.054%
2026-01-13	31.1800	31.1800	29.8500	30.7500	+0.425%	13	30	-70.732%
2026-01-12	30.3500	30.6200	30.3500	30.6200	-2.794%	48	30	-70.607%
2026-01-09	31.5000	31.5000	31.5000	31.5000	-1.563%	1	30	-71.429%
2026-01-07	32.0000	32.0000	32.0000	32.0000	+1.106%	1	30	-71.875%
2026-01-05	31.6500	31.6500	31.6500	31.6500	-5.522%	1	29	-71.564%
2026-01-02	33.5000	33.5000	33.5000	33.5000	+2.290%	1	29	-73.134%
2025-12-31	32.3000	32.7500	32.3000	32.7500	+2.665%	2	29	-72.519%
2025-12-30	31.9000	31.9000	31.9000	31.9000	+2.738%	1	29	-71.787%
2025-12-29	31.5000	31.5000	31.0500	31.0500	-4.462%	6	28	-71.014%
2025-12-24	32.5000	32.5000	32.5000	32.5000	-1.515%	1	24	-72.308%
2025-12-23	33.0000	33.0000	33.0000	33.0000	+1.227%	1	24	-72.727%
2025-12-22	32.2500	34.0000	32.2000	32.6000	-2.832%	5	24	-72.393%
2025-12-19	33.5500	33.5500	33.5500	33.5500	-9.324%	1	23	-73.174%
2025-12-15	35.6500	37.0000	35.6500	37.0000	+12.121%	2	23	-75.676%
2025-12-03	33.0000	33.0000	33.0000	33.0000	+0.213%	1	21	-72.727%
2025-12-02	33.0000	33.0000	32.9300	32.9300	-5.374%	6	21	-72.669%
2025-12-01	34.8000	34.8000	34.8000	34.8000	+1.665%	1	21	-74.138%
2025-11-28	34.2300	34.2300	34.2300	34.2300	-1.354%	5	21	-73.707%
2025-11-26	36.6000	36.6000	34.7000	34.7000	-8.924%	9	7	-74.063%
2025-11-25	39.7600	39.7600	37.7500	38.1000	-5.740%	3	7	-76.378%
2025-11-24	42.0000	42.0000	40.2900	40.4200	0.000%	4	4	-77.734%