Dark

SQQQ20280121C50
SQQQ Jan 21 2028 50.00 Call (SQQQ280121C00050000)
option OPRA

EOD

Sep 24, 2026

8.31+12.146%(+0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.8100	8.3100	6.8100	8.3100	+12.146%	5	681	0.000%
2026-09-22	7.7800	7.7800	7.3400	7.4100	-5.243%	8	682	+12.146%
2026-09-21	8.6000	8.6000	7.8200	7.8200	-15.914%	64	680	+6.266%
2026-09-18	9.3000	9.3000	9.3000	9.3000	-13.488%	1	623	-10.645%
2026-09-16	10.7500	10.7500	10.7500	10.7500	+4.980%	1	622	-22.698%
2026-09-10	10.2400	10.2400	10.2400	10.2400	+2.400%	1	622	-18.848%
2026-09-09	9.5000	10.0000	9.5000	10.0000	+11.111%	2	622	-16.900%
2026-09-08	9.8000	9.8000	9.0000	9.0000	-5.263%	21	621	-7.667%
2026-09-04	9.5000	9.8700	9.5000	9.5000	-3.061%	13	612	-12.526%
2026-09-03	9.6000	9.9500	9.5100	9.8000	-8.411%	120	612	-15.204%
2026-09-02	10.7000	10.7000	10.7000	10.7000	0.000%	4	616	-22.336%
2026-09-01	10.8600	11.4000	10.5300	10.7000	+3.282%	543	693	-22.336%
2026-08-31	10.7300	10.7300	10.3600	10.3600	-0.671%	5	425	-19.788%
2026-08-28	10.6900	10.6900	10.4300	10.4300	+1.262%	2	420	-20.326%
2026-08-27	10.5700	10.5700	10.0000	10.3000	-5.505%	4	418	-19.320%
2026-08-25	11.0700	11.0700	10.9000	10.9000	-4.386%	9	416	-23.761%
2026-08-20	11.4000	11.4000	11.4000	11.4000	+15.152%	1	417	-27.105%
2026-08-17	9.7200	10.0700	9.7200	9.9000	+2.484%	26	417	-16.061%
2026-08-13	10.0500	10.2000	9.6600	9.6600	-6.305%	14	426	-13.975%
2026-08-12	10.7000	10.7000	10.2500	10.3100	-2.736%	24	423	-19.399%
2026-08-11	11.2000	11.2000	10.6000	10.6000	-3.285%	33	405	-21.604%
2026-08-10	10.8500	10.9600	10.6000	10.9600	+0.921%	3	392	-24.179%
2026-08-07	11.0800	11.0800	10.7300	10.8600	-7.417%	33	391	-23.481%
2026-08-06	11.7300	11.7300	11.7300	11.7300	+6.636%	25	383	-29.156%
2026-08-05	11.0500	11.8000	11.0000	11.0000	-0.181%	3	383	-24.455%
2026-08-04	12.6000	12.6000	11.0200	11.0200	-17.143%	25	396	-24.592%
2026-08-03	13.7500	14.0000	13.3000	13.3000	-11.333%	105	381	-37.519%
2026-07-31	15.0000	15.0000	15.0000	15.0000	-3.413%	5	386	-44.600%
2026-07-30	16.4000	16.4000	15.3000	15.5300	-16.280%	56	381	-46.491%
2026-07-29	17.5000	18.5500	17.3800	18.5500	+10.089%	110	427	-55.202%
2026-07-28	16.8500	16.8500	16.8500	16.8500	+5.313%	1	421	-50.682%
2026-07-24	14.9500	16.0000	14.9500	16.0000	+10.880%	9	422	-48.063%
2026-07-23	14.4200	14.4300	14.4200	14.4300	+9.070%	2	422	-42.412%
2026-07-21	13.2300	13.2300	13.2300	13.2300	-6.436%	5	420	-37.188%
2026-07-20	14.1400	14.1400	14.1400	14.1400	+1.000%	5	420	-41.231%
2026-07-17	14.2000	14.4500	14.0000	14.0000	+9.375%	6	420	-40.643%
2026-07-16	12.6000	12.8800	11.9800	12.8000	-1.538%	13	418	-35.078%
2026-07-15	12.3000	13.1500	12.3000	13.0000	+4.586%	9	409	-36.077%
2026-07-14	12.4300	12.4300	12.4300	12.4300	-3.643%	1	409	-33.146%
2026-07-13	12.6600	12.9000	12.6600	12.9000	+5.738%	10	409	-35.581%
2026-07-09	12.2000	12.2000	12.2000	12.2000	-14.024%	3	409	-31.885%
2026-07-08	14.1900	14.1900	14.1900	14.1900	+4.338%	15	409	-41.438%
2026-07-07	14.0000	14.1000	13.1200	13.6000	-1.163%	16	409	-38.897%
2026-07-02	13.4500	14.1000	13.4500	13.7600	+23.077%	21	404	-39.608%
2026-06-30	11.6100	11.6100	11.1800	11.1800	-10.560%	152	434	-25.671%
2026-06-29	12.5000	12.5000	12.5000	12.5000	-11.032%	3	554	-33.520%
2026-06-26	14.0500	14.0500	14.0500	14.0500	+17.377%	2	554	-40.854%
2026-06-25	11.9700	11.9700	11.9700	11.9700	-17.675%	1	555	-30.576%
2026-06-24	14.5400	14.5400	14.5400	14.5400	+3.121%	1	555	-42.847%
2026-06-23	13.3600	14.1000	13.2500	14.1000	+54.945%	8	554	-41.064%
2026-06-22	11.1500	11.1500	9.1000	9.1000	-23.977%	16	557	-8.681%
2026-06-17	11.9700	11.9700	11.9700	11.9700	+10.628%	5	546	-30.576%
2026-06-16	10.8200	10.8200	10.8200	10.8200	+0.651%	30	546	-23.198%
2026-06-15	10.7500	10.7500	10.7500	10.7500	-25.862%	403	252	-22.698%
2026-06-12	14.5000	14.5000	14.5000	14.5000	-7.937%	2	252	-42.690%
2026-06-11	15.3800	15.7500	15.3800	15.7500	-3.787%	6	252	-47.238%
2026-06-10	15.7000	16.3700	14.8500	16.3700	+5.409%	9	256	-49.236%
2026-06-09	13.1500	17.3000	12.6000	15.5300	+17.652%	31	258	-46.491%
2026-06-08	14.2500	14.2500	12.8500	13.2000	-10.811%	4	268	-37.045%
2026-06-05	12.7200	14.9000	12.4000	14.8000	+30.396%	35	267	-43.851%
2026-06-04	11.1600	11.3500	11.1600	11.3500	-4.782%	9	280	-26.784%
2026-06-03	11.7100	11.9200	11.7100	11.9200	+3.652%	3	281	-30.285%
2026-06-02	11.4500	11.9000	11.3600	11.5000	+1.680%	93	328	-27.739%
2026-06-01	11.3100	11.3100	11.3100	11.3100	-5.750%	5	378	-26.525%
2026-05-29	12.0000	12.0000	12.0000	12.0000	0.000%	2	378	-30.750%
2026-05-28	12.6700	12.6700	12.0000	12.0000	-2.834%	6	376	-30.750%
2026-05-27	12.3500	12.3500	12.3500	12.3500	-0.483%	1	380	-32.713%
2026-05-26	11.7700	12.4200	11.7700	12.4100	-10.072%	21	379	-33.038%
2026-05-20	13.8000	13.8000	13.8000	13.8000	-2.611%	2	377	-39.783%
2026-05-19	13.8400	14.1700	13.8400	14.1700	+10.703%	7	389	-41.355%
2026-05-14	13.7000	14.3700	12.5000	12.8000	-5.185%	56	389	-35.078%
2026-05-13	13.8700	13.9000	13.2500	13.5000	-10.000%	75	405	-38.444%
2026-05-12	14.9100	15.0500	14.7000	15.0000	+10.213%	203	405	-44.600%
2026-05-11	14.0000	14.3200	13.0600	13.6100	-3.816%	40	405	-38.942%
2026-05-08	14.5000	14.5000	13.0000	14.1500	-10.443%	26	659	-41.272%
2026-05-07	15.3500	16.1400	13.9700	15.8000	+2.597%	50	679	-47.405%
2026-05-06	16.4800	16.4800	15.0000	15.4000	-8.983%	162	629	-46.039%
2026-05-05	17.9800	17.9800	16.6600	16.9200	-7.033%	125	580	-50.887%
2026-05-04	17.4300	18.2000	17.4300	18.2000	+3.116%	71	465	-54.341%
2026-05-01	18.0000	18.1000	17.4000	17.6500	-3.815%	33	382	-52.918%
2026-04-30	20.6600	20.6600	18.3500	18.3500	-9.606%	127	382	-54.714%
2026-04-29	20.3000	20.3000	20.3000	20.3000	-2.638%	1	271	-59.064%
2026-04-28	20.8000	20.9000	20.8000	20.8500	+6.215%	22	270	-60.144%
2026-04-27	19.3500	19.6300	19.3500	19.6300	+1.710%	5	250	-57.667%
2026-04-24	20.0000	20.0000	19.3000	19.3000	-7.212%	28	249	-56.943%
2026-04-23	21.0000	21.0000	20.8000	20.8000	-2.347%	5	225	-60.048%
2026-04-22	21.8000	21.8000	21.3000	21.3000	-3.924%	7	224	-60.986%
2026-04-17	23.2200	23.2200	21.6500	22.1700	-3.734%	179	219	-62.517%
2026-04-16	23.8300	23.8300	23.0300	23.0300	-6.000%	3	42	-63.917%
2026-04-15	23.8000	24.5000	23.8000	24.5000	-5.950%	3	39	-66.082%
2026-04-14	26.0500	26.0500	26.0500	26.0500	-46.289%	1	36	-68.100%
2026-03-30	48.0000	48.5000	48.0000	48.5000	+33.793%	4	35	-82.866%
2026-03-25	36.2500	36.2500	36.2500	36.2500	+14.970%	1	31	-77.076%
2026-03-05	31.5300	31.5300	31.5300	31.5300	-11.927%	1	39	-73.644%
2026-03-03	35.8000	35.8000	35.8000	35.8000	+12.473%	1	38	-76.788%
2026-03-02	31.8300	31.8300	31.8300	31.8300	+0.696%	1	38	-73.893%
2026-02-26	31.6100	31.6100	31.6100	31.6100	+9.681%	4	37	-73.711%
2026-02-25	30.4000	30.4000	28.8200	28.8200	-9.825%	4	33	-71.166%
2026-02-24	31.8200	31.9600	31.8200	31.9600	-3.210%	2	33	-73.999%
2026-02-19	33.0200	33.0200	33.0200	33.0200	-2.134%	8	33	-74.833%
2026-02-05	32.0000	33.7400	32.0000	33.7400	+5.109%	2	25	-75.370%
2026-02-04	32.2000	32.2000	32.1000	32.1000	+9.744%	2	25	-74.112%
2026-02-03	29.2500	29.2500	29.2500	29.2500	+4.651%	1	25	-71.590%
2026-01-30	27.6000	27.9500	27.6000	27.9500	-0.179%	2	26	-70.268%
2026-01-29	28.0000	28.0000	28.0000	28.0000	+8.108%	1	26	-70.321%
2026-01-27	26.5000	26.5000	25.9000	25.9000	-8.642%	8	27	-67.915%
2026-01-23	28.3500	28.3500	28.3500	28.3500	-6.126%	1	19	-70.688%
2026-01-14	30.2000	30.2000	30.2000	30.2000	+11.152%	1	19	-72.483%
2026-01-13	27.1900	27.1900	27.1700	27.1700	-2.336%	12	18	-69.415%
2026-01-12	27.7800	27.8200	27.7800	27.8200	-2.042%	48	13	-70.129%
2025-12-29	28.4000	28.4000	28.4000	28.4000	+1.792%	1	13	-70.739%
2025-12-24	27.9500	27.9500	27.9000	27.9000	-2.618%	2	12	-70.215%
2025-12-23	28.1000	28.6500	28.1000	28.6500	-1.207%	2	12	-70.995%
2025-12-22	29.1500	29.1500	29.0000	29.0000	-16.088%	2	10	-71.345%
2025-12-17	34.5600	34.5600	34.5600	34.5600	+10.486%	1	10	-75.955%
2025-12-15	31.2800	31.2800	31.2800	31.2800	+6.576%	2	9	-73.434%
2025-12-09	29.0000	29.3500	29.0000	29.3500	-13.676%	6	7	-71.687%
2025-11-25	34.0000	34.0000	34.0000	34.0000	0.000%	1	1	-75.559%