Dark

SQQQ20280121C55
SQQQ Jan 21 2028 55.00 Call (SQQQ280121C00055000)
option OPRA

EOD

Sep 30, 2026

7.15-1.379%(-0.10)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.8000	7.1500	6.8000	7.1500	-1.379%	33	820	0.000%
2026-09-29	7.0000	7.2500	7.0000	7.2500	-0.685%	32	864	-1.379%
2026-09-28	7.4400	7.4800	7.3000	7.3000	+10.606%	3	852	-2.055%
2026-09-25	7.2700	7.2700	6.5000	6.6000	-15.493%	103	849	+8.333%
2026-09-24	7.8100	7.8300	7.7200	7.8100	+9.691%	7	746	-8.451%
2026-09-23	6.8000	7.1200	6.8000	7.1200	+1.714%	2	746	+0.421%
2026-09-22	7.5000	7.5000	6.9000	7.0000	+1.449%	8	745	+2.143%
2026-09-21	7.7000	7.7000	6.9000	6.9000	-22.646%	107	747	+3.623%
2026-09-18	9.0000	9.0000	8.9200	8.9200	-3.043%	2	797	-19.843%
2026-09-17	9.2000	9.2000	9.2000	9.2000	-4.167%	30	825	-22.283%
2026-09-14	9.6000	9.6000	9.6000	9.6000	+6.904%	1	827	-25.521%
2026-09-11	9.0500	9.0500	8.9800	8.9800	-7.897%	36	826	-20.379%
2026-09-10	9.4000	9.7500	9.4000	9.7500	+7.143%	3	795	-26.667%
2026-09-09	9.1000	9.1000	9.1000	9.1000	+3.409%	4	792	-21.429%
2026-09-08	9.4300	9.4300	8.6800	8.8000	-2.439%	51	788	-18.750%
2026-09-03	9.2300	9.2300	9.0200	9.0200	-9.347%	2	808	-20.732%
2026-09-02	9.7700	9.9500	9.7700	9.9500	+3.109%	21	808	-28.141%
2026-08-28	9.3700	10.0000	9.3700	9.6500	+1.901%	4	788	-25.907%
2026-08-27	9.6000	9.8200	9.4700	9.4700	-4.053%	6	791	-24.498%
2026-08-25	9.8900	9.8900	9.8700	9.8700	-4.360%	2	858	-27.558%
2026-08-21	10.3300	10.3300	10.3200	10.3200	+2.178%	150	858	-30.717%
2026-08-19	9.8500	10.1400	9.8500	10.1000	+0.298%	33	875	-29.208%
2026-08-18	9.7000	10.0700	9.1000	10.0700	+7.816%	25	888	-28.997%
2026-08-17	9.2800	9.3400	9.2800	9.3400	-0.638%	50	866	-23.448%
2026-08-14	9.4000	9.4000	9.4000	9.4000	+1.842%	1	867	-23.936%
2026-08-13	9.1800	9.2300	9.1800	9.2300	-3.452%	2	868	-22.535%
2026-08-12	9.9400	9.9400	9.5600	9.5600	-3.920%	20	870	-25.209%
2026-08-10	9.9500	9.9500	9.9500	9.9500	-2.163%	1	851	-28.141%
2026-08-07	10.1500	10.1700	10.1000	10.1700	-0.294%	13	850	-29.695%
2026-08-06	10.2000	10.2000	10.2000	10.2000	-1.734%	1	850	-29.902%
2026-08-04	11.3300	11.6000	10.0600	10.3800	-16.290%	416	1,131	-31.118%
2026-08-03	13.5200	13.5200	12.4000	12.4000	-22.548%	12	795	-42.339%
2026-07-29	18.7000	18.7000	16.0100	16.0100	+10.414%	16	786	-55.340%
2026-07-24	14.5000	14.5000	14.5000	14.5000	+1.541%	1	786	-50.690%
2026-07-23	14.0000	14.2800	14.0000	14.2800	+12.000%	2	785	-49.930%
2026-07-22	12.7500	12.7500	12.7500	12.7500	+0.791%	1	783	-43.922%
2026-07-21	12.6500	12.6500	12.6500	12.6500	-5.597%	1	783	-43.478%
2026-07-20	13.0000	13.4000	13.0000	13.4000	0.000%	2	783	-46.642%
2026-07-17	13.4000	13.4000	13.4000	13.4000	+6.773%	1	782	-46.642%
2026-07-16	12.5500	12.5500	12.5500	12.5500	+1.210%	1	782	-43.028%
2026-07-15	11.5000	12.4000	11.5000	12.4000	+0.813%	204	801	-42.339%
2026-07-14	11.7000	12.3000	11.7000	12.3000	+2.929%	3	851	-41.870%
2026-07-13	11.7500	11.9500	11.7500	11.9500	+0.420%	2	850	-40.167%
2026-07-10	11.9100	11.9100	11.9000	11.9000	+0.847%	2	850	-39.916%
2026-07-09	12.1000	12.1000	11.8000	11.8000	-9.091%	2	851	-39.407%
2026-07-08	13.0500	13.0500	12.9800	12.9800	-2.038%	2	851	-44.915%
2026-07-07	13.1000	13.2500	13.0500	13.2500	+9.685%	4	850	-46.038%
2026-07-06	12.4000	12.4000	11.9000	12.0800	-5.992%	5	850	-40.811%
2026-07-02	12.0500	12.8500	12.0500	12.8500	+11.255%	2	852	-44.358%
2026-07-01	11.5700	11.5700	11.0700	11.5500	+9.687%	103	852	-38.095%
2026-06-30	11.6500	11.6500	10.5300	10.5300	-12.250%	301	851	-32.099%
2026-06-29	13.0000	13.0000	12.0000	12.0000	-11.765%	19	828	-40.417%
2026-06-26	13.9500	13.9500	13.6000	13.6000	+2.256%	5	812	-47.426%
2026-06-25	13.3000	13.3000	13.3000	13.3000	-8.276%	2	811	-46.241%
2026-06-24	12.7000	14.5000	12.7000	14.5000	+10.266%	109	812	-50.690%
2026-06-23	12.3000	13.1500	12.3000	13.1500	+22.897%	2	704	-45.627%
2026-06-22	10.2900	10.7000	10.2900	10.7000	+1.614%	4	702	-33.178%
2026-06-18	10.9100	10.9100	10.3300	10.5300	-4.273%	63	679	-32.099%
2026-06-16	11.3000	11.6500	11.0000	11.0000	+6.075%	5	679	-35.000%
2026-06-15	10.0000	10.3700	10.0000	10.3700	-22.030%	478	964	-31.051%
2026-06-12	14.5000	14.5000	13.3000	13.3000	-14.579%	2	964	-46.241%
2026-06-10	14.6400	15.5700	14.6400	15.5700	+4.990%	201	964	-54.078%
2026-06-09	14.5000	14.8300	14.5000	14.8300	+13.120%	2	781	-51.787%
2026-06-08	12.6500	13.1400	12.3000	13.1100	-8.641%	35	782	-45.461%
2026-06-05	12.2900	14.3500	12.2900	14.3500	+36.667%	14	782	-50.174%
2026-06-02	10.5000	10.5000	10.5000	10.5000	-5.149%	2	783	-31.905%
2026-06-01	12.9500	12.9500	10.5500	11.0700	-5.385%	323	781	-35.411%
2026-05-29	11.3300	11.7000	11.3000	11.7000	+4.464%	4	508	-38.889%
2026-05-28	11.6300	12.0900	11.2000	11.2000	-0.885%	313	505	-36.161%
2026-05-27	11.4000	11.4000	11.3000	11.3000	+0.355%	2	233	-36.726%
2026-05-26	11.4000	11.7200	11.2600	11.2600	-12.510%	27	252	-36.501%
2026-05-20	12.8700	12.8700	12.8700	12.8700	-4.808%	1	252	-44.444%
2026-05-19	13.5200	13.5200	13.5200	13.5200	+6.206%	1	256	-47.115%
2026-05-15	12.7600	12.7600	12.7300	12.7300	+2.661%	6	256	-43.833%
2026-05-14	13.0000	13.0000	11.9800	12.4000	+1.224%	25	271	-42.339%
2026-05-08	13.6200	13.6200	12.2500	12.2500	-15.517%	2	279	-41.633%
2026-05-07	14.3500	14.5000	13.1700	14.5000	+0.207%	12	289	-50.690%
2026-05-06	15.3000	15.3200	14.0900	14.4700	-8.994%	30	344	-50.587%
2026-05-05	15.2800	15.9000	15.2800	15.9000	-11.371%	23	357	-55.031%
2026-05-04	16.3300	17.9400	16.3000	17.9400	+15.000%	55	355	-60.145%
2026-05-01	15.6000	15.6000	15.6000	15.6000	-9.302%	4	369	-54.167%
2026-04-30	17.8700	18.0000	16.7500	17.2000	-9.091%	106	369	-58.430%
2026-04-29	19.1500	19.2600	18.9200	18.9200	-2.974%	23	408	-62.209%
2026-04-28	19.5000	19.5000	19.5000	19.5000	+5.978%	2	385	-63.333%
2026-04-27	18.4000	18.4000	18.4000	18.4000	+2.222%	4	387	-61.141%
2026-04-24	18.6900	19.2800	18.0000	18.0000	-10.000%	41	387	-60.278%
2026-04-23	19.6200	20.2200	19.6200	20.0000	+0.553%	13	393	-64.250%
2026-04-22	21.3500	21.3500	19.8900	19.8900	-8.214%	26	384	-64.052%
2026-04-21	21.0500	21.9000	20.2500	21.6700	+2.024%	10	408	-67.005%
2026-04-20	21.3000	21.5000	21.2400	21.2400	+0.616%	13	408	-66.337%
2026-04-17	20.5000	21.2700	20.5000	21.1100	-6.136%	70	399	-66.130%
2026-04-16	21.6800	22.4900	21.6800	22.4900	-9.315%	6	372	-68.208%
2026-04-14	24.8000	24.8000	24.8000	24.8000	-42.326%	7	366	-71.169%
2026-03-31	43.0000	43.0000	43.0000	43.0000	-3.414%	4	359	-83.372%
2026-03-30	44.5200	44.5200	44.5200	44.5200	+1.366%	50	363	-83.940%
2026-03-27	42.0000	43.9200	41.3300	43.9200	+41.677%	127	373	-83.720%
2026-03-17	31.1000	31.4000	31.0000	31.0000	-1.992%	150	447	-76.935%
2026-03-16	31.6300	31.6300	31.6300	31.6300	-5.863%	1	318	-77.395%
2026-03-13	33.8000	33.8000	33.5000	33.6000	+11.628%	50	317	-78.720%
2026-03-11	30.0000	30.1000	30.0000	30.1000	+1.655%	2	347	-76.246%
2026-03-10	30.4100	30.4100	29.6100	29.6100	-3.613%	8	345	-75.853%
2026-03-05	30.7200	30.7200	30.7200	30.7200	+4.668%	1	347	-76.725%
2026-03-04	29.3500	29.3500	29.3500	29.3500	-3.612%	1	346	-75.639%
2026-02-27	30.4500	30.4500	30.4500	30.4500	+0.263%	10	345	-76.519%
2026-02-26	30.3500	30.4900	30.3500	30.3700	+1.674%	4	335	-76.457%
2026-02-24	30.2500	30.3500	29.7200	29.8700	-2.162%	23	335	-76.063%
2026-02-19	31.3500	31.3500	30.5300	30.5300	+0.033%	25	339	-76.580%
2026-02-18	30.5000	30.5500	30.3000	30.5200	-5.217%	4	341	-76.573%
2026-02-17	32.8800	33.4000	32.2000	32.2000	+1.131%	17	343	-77.795%
2026-02-13	31.3500	31.8400	31.3500	31.8400	+6.488%	10	348	-77.544%
2026-02-06	29.8700	29.9000	29.8500	29.9000	-8.535%	11	348	-76.087%
2026-02-05	33.1400	33.5000	31.8100	32.6900	+8.605%	55	349	-78.128%
2026-02-04	30.2000	30.5500	30.1000	30.1000	+14.929%	4	304	-76.246%
2026-01-30	25.6000	26.1900	25.6000	26.1900	+1.354%	21	304	-72.700%
2026-01-29	25.8400	25.8400	25.8400	25.8400	+4.446%	100	283	-72.330%
2026-01-28	24.7500	24.8000	24.4500	24.7400	-0.040%	28	183	-71.099%
2026-01-27	25.0000	25.0000	24.7000	24.7500	-13.036%	85	155	-71.111%
2026-01-21	28.4600	28.4600	28.4600	28.4600	+4.941%	2	70	-74.877%
2026-01-16	26.7300	27.1200	26.7300	27.1200	+3.196%	40	32	-73.636%
2026-01-15	26.2500	26.2800	26.2500	26.2800	+1.077%	15	32	-72.793%
2026-01-13	24.7000	26.0000	24.7000	26.0000	+1.961%	12	17	-72.500%
2026-01-12	26.4800	26.4800	25.5000	25.5000	-0.468%	25	11	-71.961%
2026-01-09	25.6000	25.6200	25.6000	25.6200	-1.462%	4	34	-72.092%
2026-01-07	25.7000	26.2500	25.7000	26.0000	0.000%	27	30	-72.500%
2025-12-24	26.3900	26.3900	26.0000	26.0000	-4.587%	2	5	-72.500%
2025-12-23	27.5000	27.5000	27.2500	27.2500	-17.996%	2	5	-73.761%
2025-12-17	33.2300	33.2300	33.2300	33.2300	+17.504%	1	5	-78.483%
2025-12-11	28.1000	28.2800	28.1000	28.2800	-0.772%	2	4	-74.717%
2025-12-03	28.5000	28.5000	28.5000	28.5000	-3.061%	2	3	-74.912%
2025-11-28	29.4000	29.4000	29.4000	29.4000	0.000%	1	1	-75.680%