Dark

SQQQ20280121C45
SQQQ Jan 21 2028 45.00 Call (SQQQ280121C00045000)
option OPRA

EOD

Sep 30, 2026

8.49-0.118%(-0.01)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.2500	8.4900	7.6000	8.4900	-0.118%	15	582	0.000%
2026-09-29	8.4000	8.5000	8.4000	8.5000	-0.352%	21	567	-0.118%
2026-09-28	8.5300	8.5300	8.5300	8.5300	+0.353%	1	546	-0.469%
2026-09-25	8.5000	8.5000	8.5000	8.5000	-0.585%	2	546	-0.118%
2026-09-24	9.0500	9.0500	8.5500	8.5500	+3.636%	2	546	-0.702%
2026-09-23	10.0000	10.0000	8.2500	8.2500	-0.483%	2	545	+2.909%
2026-09-22	8.3500	8.4000	7.9500	8.2900	-4.713%	5	549	+2.413%
2026-09-21	9.2500	9.4700	7.8500	8.7000	-21.267%	9	545	-2.414%
2026-09-18	11.0500	11.0500	11.0500	11.0500	+1.656%	25	541	-23.167%
2026-09-17	10.8700	10.8700	10.8700	10.8700	-5.478%	1	550	-21.895%
2026-09-16	11.5000	11.5000	11.5000	11.5000	0.000%	2	552	-26.174%
2026-09-15	11.8000	11.8500	11.5000	11.5000	+1.590%	105	550	-26.174%
2026-09-14	11.4000	11.4300	11.3200	11.3200	-0.264%	3	545	-25.000%
2026-09-09	10.4900	11.3500	10.4900	11.3500	+8.716%	2	544	-25.198%
2026-09-04	10.2700	10.4400	10.2700	10.4400	-0.571%	3	541	-18.678%
2026-09-03	10.5000	10.5000	10.5000	10.5000	-7.326%	2	541	-19.143%
2026-09-02	11.3300	11.3300	11.3300	11.3300	+2.072%	2	539	-25.066%
2026-09-01	11.1000	11.1000	11.1000	11.1000	+5.916%	1	539	-23.514%
2026-08-28	10.4800	10.4800	10.4800	10.4800	-17.154%	2	539	-18.989%
2026-08-26	12.6500	12.6500	12.6500	12.6500	+6.124%	22	539	-32.885%
2026-08-25	11.7800	11.9300	11.7800	11.9200	-16.056%	50	561	-28.775%
2026-08-24	12.0700	14.2000	12.0700	14.2000	+21.368%	8	603	-40.211%
2026-08-21	11.5300	12.3600	11.5300	11.7000	-4.878%	26	605	-27.436%
2026-08-18	12.3000	12.3000	12.3000	12.3000	+16.367%	2	583	-30.976%
2026-08-13	11.1600	11.1600	10.4300	10.5700	-4.344%	69	585	-19.678%
2026-08-12	11.0500	11.0500	11.0500	11.0500	-5.797%	1	556	-23.167%
2026-08-10	11.7300	11.7300	11.7300	11.7300	-1.263%	2	555	-27.621%
2026-08-07	11.8800	11.8800	11.8800	11.8800	-2.623%	1	555	-28.535%
2026-08-06	12.7500	12.9000	11.7000	12.2000	+0.247%	59	555	-30.410%
2026-08-05	11.6500	12.1700	11.6500	12.1700	+3.574%	21	525	-30.238%
2026-08-04	12.8800	12.8800	11.7500	11.7500	-17.370%	12	538	-27.745%
2026-08-03	14.7500	14.9000	14.1200	14.2200	-9.714%	19	531	-40.295%
2026-07-31	15.0000	16.8000	15.0000	15.7500	-3.374%	49	525	-46.095%
2026-07-30	17.0300	17.0300	16.3000	16.3000	-12.366%	6	479	-47.914%
2026-07-29	18.9800	18.9800	18.6000	18.6000	+1.918%	5	475	-54.355%
2026-07-28	17.3000	18.2700	17.3000	18.2500	+5.491%	20	483	-53.479%
2026-07-27	17.3000	17.3000	17.3000	17.3000	+8.057%	22	482	-50.925%
2026-07-24	16.5000	16.9500	16.0100	16.0100	+0.376%	7	504	-46.971%
2026-07-23	16.0000	17.0000	15.3600	15.9500	+16.000%	15	504	-46.771%
2026-07-21	14.5300	14.5300	13.7500	13.7500	-14.596%	45	503	-38.255%
2026-07-17	16.0000	16.6000	14.7500	16.1000	+15.000%	45	459	-47.267%
2026-07-16	14.0000	14.0000	14.0000	14.0000	+4.322%	3	431	-39.357%
2026-07-15	13.4200	13.4200	13.4200	13.4200	+1.667%	3	431	-36.736%
2026-07-14	13.2000	13.2000	13.2000	13.2000	-4.486%	1	428	-35.682%
2026-07-13	13.3700	14.1500	13.3700	13.8200	+7.132%	14	429	-38.567%
2026-07-10	12.8000	13.2500	12.7000	12.9000	-21.581%	85	425	-34.186%
2026-07-08	16.4500	16.4500	15.2700	16.4500	+10.033%	13	387	-48.389%
2026-07-07	15.0000	15.0000	14.9500	14.9500	+15.000%	5	381	-43.211%
2026-07-06	13.5300	13.5300	13.0000	13.0000	-13.218%	10	377	-34.692%
2026-07-02	14.3000	15.1200	14.3000	14.9800	+17.306%	4	376	-43.324%
2026-07-01	12.8100	12.8100	12.7700	12.7700	+0.157%	82	376	-33.516%
2026-06-30	12.7500	12.7500	12.7500	12.7500	-8.602%	2	295	-33.412%
2026-06-29	13.9500	13.9500	13.9500	13.9500	-12.539%	1	293	-39.140%
2026-06-26	15.9500	15.9500	15.9500	15.9500	+9.396%	1	293	-46.771%
2026-06-25	13.5100	15.0000	13.5100	14.5800	+7.206%	14	292	-41.770%
2026-06-23	13.5700	13.6000	13.5700	13.6000	+13.998%	2	298	-37.574%
2026-06-22	11.5400	11.9300	11.0000	11.9300	-0.749%	4	297	-28.835%
2026-06-18	12.0000	15.0000	12.0000	12.0200	-2.276%	110	289	-29.368%
2026-06-16	11.9000	12.3000	11.9000	12.3000	+8.084%	11	289	-30.976%
2026-06-15	12.1300	12.1300	11.3800	11.3800	-18.946%	25	284	-25.395%
2026-06-12	14.0400	14.0400	14.0400	14.0400	-19.771%	1	284	-39.530%
2026-06-11	16.3800	17.5000	14.7900	17.5000	+4.790%	24	284	-51.486%
2026-06-10	16.2200	16.7500	15.8500	16.7000	-2.282%	20	263	-49.162%
2026-06-09	17.0900	17.0900	17.0900	17.0900	+17.457%	2	269	-50.322%
2026-06-08	14.5500	14.5500	14.5500	14.5500	-6.129%	1	271	-41.649%
2026-06-05	13.9700	15.5000	13.5500	15.5000	+33.047%	15	271	-45.226%
2026-06-04	12.8000	12.8000	11.6500	11.6500	-2.101%	20	262	-27.124%
2026-06-03	11.5000	12.0000	11.5000	11.9000	-5.179%	14	284	-28.655%
2026-06-02	12.5500	12.5500	12.5500	12.5500	+9.321%	1	288	-32.351%
2026-06-01	11.4800	11.4800	11.4800	11.4800	-9.961%	1	287	-26.045%
2026-05-29	13.2900	13.2900	12.2000	12.7500	-0.157%	13	288	-33.412%
2026-05-28	13.8300	13.8300	12.1700	12.7700	-3.331%	24	299	-33.516%
2026-05-27	13.1600	13.2100	13.0000	13.2100	+4.016%	12	309	-35.731%
2026-05-26	13.3000	13.3000	12.6800	12.7000	-12.595%	31	305	-33.150%
2026-05-22	15.2500	15.2500	14.5300	14.5300	-2.483%	3	288	-41.569%
2026-05-21	14.9000	14.9000	14.9000	14.9000	-1.128%	10	285	-43.020%
2026-05-20	16.0000	16.0000	14.8000	15.0700	-2.774%	11	285	-43.663%
2026-05-19	16.4600	16.6000	15.3700	15.5000	-6.061%	23	267	-45.226%
2026-05-18	15.3900	16.5000	15.0000	16.5000	+6.452%	102	267	-48.545%
2026-05-15	15.0000	15.5000	15.0000	15.5000	+10.714%	3	267	-45.226%
2026-05-14	15.2500	15.2500	13.8300	14.0000	-0.920%	32	147	-39.357%
2026-05-13	15.1000	15.1000	14.1300	14.1300	-11.076%	20	117	-39.915%
2026-05-12	14.7500	17.2500	14.7500	15.8900	+9.586%	19	117	-46.570%
2026-05-11	16.4500	16.4500	14.5000	14.5000	+1.754%	4	117	-41.448%
2026-05-08	14.2500	14.2500	14.2500	14.2500	-13.584%	1	96	-40.421%
2026-05-07	15.4000	16.4900	15.4000	16.4900	-0.061%	8	95	-48.514%
2026-05-06	16.7000	17.0000	16.4000	16.5000	-2.941%	24	91	-48.545%
2026-05-05	19.0800	19.0800	17.0000	17.0000	-11.134%	10	77	-50.059%
2026-05-04	19.1300	19.1300	19.1300	19.1300	+2.849%	6	77	-55.619%
2026-05-01	18.6000	18.6000	18.6000	18.6000	+1.362%	4	67	-54.355%
2026-04-30	20.7300	20.7300	18.3500	18.3500	-14.452%	19	67	-53.733%
2026-04-29	21.4500	21.4500	21.4500	21.4500	+0.941%	1	48	-60.420%
2026-04-24	21.2500	21.2500	21.2500	21.2500	-9.574%	2	47	-60.047%
2026-04-23	23.1000	23.9000	23.1000	23.5000	+2.441%	7	47	-63.872%
2026-04-22	23.1200	23.1300	22.9400	22.9400	-2.920%	17	49	-62.990%
2026-04-21	23.6300	23.6300	23.6300	23.6300	-6.156%	1	38	-64.071%
2026-04-20	25.1800	25.1800	25.1800	25.1800	+11.023%	2	38	-66.283%
2026-04-17	23.0000	23.0000	22.6800	22.6800	-13.928%	9	36	-62.566%
2026-04-15	26.3500	26.3500	26.3500	26.3500	-34.938%	5	37	-67.780%
2026-04-07	40.5000	40.5000	40.5000	40.5000	+4.381%	1	32	-79.037%
2026-03-24	40.0000	40.0000	38.8000	38.8000	-5.366%	3	31	-78.119%
2026-03-20	41.0000	41.0000	41.0000	41.0000	+6.494%	4	32	-79.293%
2026-03-19	38.5000	38.5000	38.5000	38.5000	+8.451%	3	32	-77.948%
2026-03-18	35.5000	35.5000	35.5000	35.5000	+3.198%	1	32	-76.085%
2026-03-12	34.4000	34.4000	34.4000	34.4000	-4.178%	1	32	-75.320%
2026-03-06	35.9000	35.9000	35.9000	35.9000	+9.119%	2	32	-76.351%
2026-03-04	32.9000	32.9000	32.9000	32.9000	+2.813%	2	30	-74.195%
2026-02-25	32.0000	32.0000	32.0000	32.0000	-11.111%	1	30	-73.469%
2026-02-24	36.0000	36.0000	36.0000	36.0000	+5.851%	2	30	-76.417%
2026-02-13	34.0100	34.0100	34.0100	34.0100	-4.035%	1	30	-75.037%
2026-02-05	35.4400	35.4400	35.4400	35.4400	+6.908%	1	30	-76.044%
2026-02-04	33.0000	33.1500	33.0000	33.1500	+22.778%	2	30	-74.389%
2026-01-28	27.0000	27.0000	27.0000	27.0000	-10.448%	1	32	-68.556%
2026-01-16	30.1500	30.1500	30.1500	30.1500	+2.551%	1	32	-71.841%
2026-01-13	29.0000	29.4000	28.7700	29.4000	+2.618%	13	32	-71.122%
2026-01-12	28.4200	28.6500	28.4200	28.6500	-4.500%	48	25	-70.366%
2025-12-30	30.0000	30.0000	30.0000	30.0000	-1.639%	1	3	-71.700%
2025-12-24	30.5000	30.5000	30.5000	30.5000	-1.613%	1	1	-72.164%
2025-12-23	31.0000	31.0000	31.0000	31.0000	0.000%	1	1	-72.613%