Dark

SQQQ20280121C65
SQQQ Jan 21 2028 65.00 Call (SQQQ280121C00065000)
option OPRA

EOD

Sep 30, 2026

6.10-2.400%(-0.15)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.0000	6.1000	6.0000	6.1000	-2.400%	22	1,098	0.000%
2026-09-29	6.2500	6.2500	6.2500	6.2500	-3.400%	10	1,098	-2.400%
2026-09-28	6.4700	6.4700	6.4700	6.4700	+2.050%	5	1,088	-5.719%
2026-09-24	6.3400	6.3400	6.3400	6.3400	+7.095%	1	1,083	-3.785%
2026-09-23	5.9200	5.9200	5.9200	5.9200	-1.333%	2	1,082	+3.041%
2026-09-21	6.4700	6.4700	6.0000	6.0000	-17.808%	5	1,084	+1.667%
2026-09-18	7.3000	7.3000	7.3000	7.3000	-2.406%	1	1,085	-16.438%
2026-09-17	7.9500	7.9500	7.4800	7.4800	-10.952%	251	1,104	-18.449%
2026-09-15	8.0300	8.4400	8.0000	8.4000	+3.448%	202	1,155	-27.381%
2026-09-14	8.1200	8.1200	8.1200	8.1200	+11.233%	1	955	-24.877%
2026-09-10	8.0200	8.0200	7.3000	7.3000	-10.099%	5	957	-16.438%
2026-09-09	5.5000	8.1200	5.5000	8.1200	+7.407%	6	955	-24.877%
2026-09-08	5.9500	7.6000	5.9500	7.5600	-0.395%	75	949	-19.312%
2026-09-03	9.0000	9.0000	7.5900	7.5900	-5.362%	3	932	-19.631%
2026-08-28	8.1200	8.1200	8.0200	8.0200	-7.176%	30	929	-23.940%
2026-08-27	8.6600	8.6600	8.6400	8.6400	-3.786%	100	899	-29.398%
2026-08-26	8.9800	8.9800	8.9800	8.9800	-0.773%	1	799	-32.071%
2026-08-21	9.0700	9.1600	9.0500	9.0500	+6.221%	175	798	-32.597%
2026-08-18	8.5500	8.5500	8.5200	8.5200	+33.125%	22	863	-28.404%
2026-08-17	7.7400	7.8200	6.4000	6.4000	-20.988%	403	878	-4.688%
2026-08-14	8.5000	8.5000	8.0900	8.1000	-0.613%	35	1,042	-24.691%
2026-08-13	8.1500	8.1500	8.1500	8.1500	-5.233%	1	1,057	-25.153%
2026-08-12	8.6000	8.6000	8.6000	8.6000	-6.011%	1	1,057	-29.070%
2026-08-10	9.1500	9.1500	9.1500	9.1500	+1.554%	9	1,058	-33.333%
2026-08-07	9.5900	9.5900	9.0100	9.0100	-9.629%	31	1,049	-32.297%
2026-08-06	9.9700	9.9700	9.9700	9.9700	+5.503%	5	1,018	-38.816%
2026-08-04	10.1000	10.1000	9.4500	9.4500	-13.777%	13	1,040	-35.450%
2026-08-03	11.8200	11.8200	10.6500	10.9600	-10.531%	128	1,040	-44.343%
2026-07-31	12.8500	12.8500	12.2500	12.2500	-19.408%	2	939	-50.204%
2026-07-29	14.7800	16.1000	14.7600	15.2000	+5.118%	104	939	-59.868%
2026-07-28	14.4600	14.4600	14.4600	14.4600	+16.613%	3	835	-57.815%
2026-07-27	12.4000	12.4000	12.4000	12.4000	-6.061%	10	835	-50.806%
2026-07-24	13.2000	13.2000	13.2000	13.2000	+15.789%	3	825	-53.788%
2026-07-22	11.4000	11.4000	11.4000	11.4000	+0.618%	5	825	-46.491%
2026-07-21	11.7300	11.7300	11.3300	11.3300	-7.510%	14	820	-46.161%
2026-07-17	12.2500	12.2500	12.2500	12.2500	+10.360%	15	815	-50.204%
2026-07-16	11.0300	11.1000	11.0300	11.1000	+1.835%	10	800	-45.045%
2026-07-15	10.3800	10.9000	10.3800	10.9000	+6.445%	30	790	-44.037%
2026-07-14	10.2400	10.2400	10.2400	10.2400	+1.891%	10	760	-40.430%
2026-07-10	10.7900	10.7900	10.0500	10.0500	-6.944%	30	750	-39.303%
2026-07-09	11.2200	11.2200	10.7300	10.8000	-6.331%	32	733	-43.519%
2026-07-08	11.8600	12.3000	11.1000	11.5300	+4.723%	141	703	-47.095%
2026-07-06	11.0100	11.0100	11.0100	11.0100	+2.610%	5	673	-44.596%
2026-06-29	10.7300	10.7300	10.7300	10.7300	-9.068%	2	673	-43.150%
2026-06-25	11.8000	11.8000	11.8000	11.8000	-4.298%	4	674	-48.305%
2026-06-24	12.3300	12.3300	12.3300	12.3300	+30.892%	2	678	-50.527%
2026-06-22	9.4400	9.4400	9.4200	9.4200	-2.987%	25	678	-35.244%
2026-06-17	9.7100	9.7100	9.7100	9.7100	-4.335%	200	598	-37.178%
2026-06-16	10.1500	10.1500	10.1500	10.1500	+12.778%	5	598	-39.901%
2026-06-15	9.0000	9.0000	9.0000	9.0000	-25.311%	2	598	-32.222%
2026-06-11	12.0500	12.0500	12.0500	12.0500	+0.417%	1	598	-49.378%
2026-06-09	12.0000	12.0000	12.0000	12.0000	+26.316%	1	599	-49.167%
2026-06-08	9.5000	9.5000	9.5000	9.5000	-22.131%	4	599	-35.789%
2026-06-05	11.2300	12.2000	11.1500	12.2000	+28.828%	14	599	-50.000%
2026-06-03	9.4700	9.4700	9.4700	9.4700	-7.610%	10	591	-35.586%
2026-06-02	10.2500	10.2500	10.2500	10.2500	+4.913%	1	591	-40.488%
2026-06-01	9.7700	9.7700	9.7700	9.7700	-2.104%	3	590	-37.564%
2026-05-28	9.7500	10.3800	9.7500	9.9800	-5.403%	87	593	-38.878%
2026-05-27	10.2300	10.5500	10.2300	10.5500	+7.107%	3	630	-42.180%
2026-05-26	10.0000	10.0000	9.8500	9.8500	-17.917%	3	628	-38.071%
2026-05-21	12.0000	12.0000	12.0000	12.0000	-1.961%	1	627	-49.167%
2026-05-20	12.2400	12.2400	12.2400	12.2400	-0.082%	2	627	-50.163%
2026-05-19	12.2500	12.2500	12.2500	12.2500	-1.527%	1	628	-50.204%
2026-05-18	12.3600	12.5600	12.1900	12.4400	+2.725%	117	628	-50.965%
2026-05-15	12.1100	12.1100	12.1100	12.1100	+4.397%	4	628	-49.628%
2026-05-14	11.6000	11.6000	11.6000	11.6000	-0.258%	10	616	-47.414%
2026-05-13	11.6300	11.6300	11.6300	11.6300	-6.960%	100	606	-47.549%
2026-05-12	12.5000	12.5000	12.5000	12.5000	+10.229%	10	606	-51.200%
2026-05-11	13.4000	13.4000	11.3400	11.3400	-7.429%	61	606	-46.208%
2026-05-07	12.7000	13.0000	12.2500	12.2500	-9.326%	4	447	-50.204%
2026-05-06	13.5100	13.5100	13.5100	13.5100	-2.945%	10	446	-54.848%
2026-05-05	14.4700	14.5800	13.7500	13.9200	-8.421%	21	436	-56.178%
2026-05-04	15.1500	15.2000	15.1500	15.2000	0.000%	2	451	-59.868%
2026-04-30	15.2000	15.2000	15.2000	15.2000	-10.693%	1	450	-59.868%
2026-04-29	17.0200	17.0200	17.0200	17.0200	-3.842%	10	450	-64.160%
2026-04-28	17.5200	18.6000	17.5200	17.7000	+3.388%	30	440	-65.537%
2026-04-24	17.5000	17.5000	17.1200	17.1200	-7.058%	6	430	-64.369%
2026-04-23	18.5000	18.5000	18.4200	18.4200	+3.193%	12	435	-66.884%
2026-04-22	18.7500	18.7500	17.6000	17.8500	-8.226%	23	425	-65.826%
2026-04-21	19.9200	19.9200	19.1400	19.4500	+1.567%	26	435	-68.638%
2026-04-20	19.6200	19.6200	19.1500	19.1500	-0.519%	10	435	-68.146%
2026-04-17	21.4300	21.4300	18.6700	19.2500	-3.990%	97	435	-68.312%
2026-04-16	20.0500	20.0500	20.0500	20.0500	-5.514%	1	520	-69.576%
2026-04-15	21.7600	21.7700	20.9700	21.2200	-2.437%	7	519	-71.254%
2026-04-14	23.6000	23.6000	21.7200	21.7500	-13.035%	50	521	-71.954%
2026-04-10	27.0000	27.0000	24.7600	25.0100	-3.585%	9	535	-75.610%
2026-04-09	26.0500	26.0500	25.9400	25.9400	-2.554%	5	531	-76.484%
2026-04-08	26.0300	26.6200	26.0200	26.6200	-21.243%	4	532	-77.085%
2026-04-07	33.8000	33.8000	33.8000	33.8000	+2.736%	1	532	-81.953%
2026-04-02	36.5000	36.5000	32.9000	32.9000	-1.201%	8	530	-81.459%
2026-04-01	33.3000	33.3000	33.3000	33.3000	-4.857%	1	530	-81.682%
2026-03-31	38.0500	38.0500	35.0000	35.0000	-13.644%	13	529	-82.571%
2026-03-30	40.9700	40.9700	40.5300	40.5300	-1.387%	3	529	-84.949%
2026-03-27	41.3000	41.3000	41.1000	41.1000	+12.912%	11	528	-85.158%
2026-03-26	36.4000	36.4000	36.4000	36.4000	+8.333%	5	526	-83.242%
2026-03-25	32.9000	33.6000	32.9000	33.6000	-1.466%	18	531	-81.845%
2026-03-24	34.1000	34.1000	34.1000	34.1000	+11.075%	8	531	-82.111%
2026-03-23	32.0100	32.1900	30.3900	30.7000	-12.286%	86	531	-80.130%
2026-03-20	32.9800	35.0000	32.9800	35.0000	+9.307%	61	533	-82.571%
2026-03-19	32.0200	32.0200	32.0200	32.0200	+6.733%	8	524	-80.949%
2026-03-12	29.1400	30.0000	29.1400	30.0000	+12.360%	2	524	-79.667%
2026-03-11	26.7700	26.7700	26.7000	26.7000	+1.714%	2	536	-77.154%
2026-03-10	26.9900	26.9900	26.0800	26.2500	-16.401%	3	535	-76.762%
2026-03-09	31.4000	31.4000	31.4000	31.4000	+13.357%	5	532	-80.573%
2026-02-27	27.7000	27.7000	27.7000	27.7000	+9.790%	25	527	-77.978%
2026-02-25	25.5000	25.5000	25.2300	25.2300	-14.213%	2	501	-75.822%
2026-02-23	29.4100	29.4100	29.4100	29.4100	-5.129%	1	501	-79.259%
2026-02-17	31.0000	31.0000	31.0000	31.0000	+21.426%	1	501	-80.323%
2026-02-10	25.5400	25.5400	25.5300	25.5300	-6.927%	2	500	-76.107%
2026-02-06	28.0000	28.0000	27.4000	27.4300	-10.651%	15	501	-77.762%
2026-02-05	30.0000	30.7000	29.8900	30.7000	+11.636%	101	501	-80.130%
2026-02-04	29.0000	29.0000	27.5000	27.5000	+8.696%	16	588	-77.818%
2026-02-03	25.3000	25.3000	25.3000	25.3000	+1.403%	5	598	-75.889%
2026-01-30	24.3000	24.9500	23.3300	24.9500	+7.543%	5	598	-75.551%
2026-01-29	23.4600	24.9000	23.2000	23.2000	+4.977%	117	600	-73.707%
2026-01-28	21.7000	22.1000	21.7000	22.1000	-1.163%	4	710	-72.398%
2026-01-27	22.3600	22.7000	22.1900	22.3600	-3.120%	142	712	-72.719%
2026-01-26	23.2700	24.8000	23.0200	23.0800	-11.537%	106	800	-73.570%
2026-01-21	27.0200	27.0200	26.0900	26.0900	+7.234%	32	694	-76.619%
2026-01-16	24.3300	24.3300	24.3300	24.3300	+2.013%	20	686	-74.928%
2026-01-15	23.8500	23.8500	23.8500	23.8500	-5.357%	5	686	-74.423%
2026-01-14	25.2000	25.2000	25.2000	25.2000	+6.554%	1	691	-75.794%
2026-01-13	23.9500	23.9500	23.6500	23.6500	+2.826%	2	692	-74.207%
2026-01-12	23.1500	23.1500	23.0000	23.0000	-3.321%	30	692	-73.478%
2026-01-09	23.7300	23.7900	23.7300	23.7900	-6.154%	20	692	-74.359%
2026-01-08	25.6500	25.6500	25.3500	25.3500	+5.318%	7	682	-75.937%
2026-01-07	23.6700	24.1400	23.6700	24.0700	+0.083%	31	681	-74.657%
2026-01-06	24.0500	24.0500	24.0500	24.0500	-5.501%	24	680	-74.636%
2025-12-31	25.9000	25.9000	25.4500	25.4500	+6.441%	2	680	-76.031%
2025-12-26	23.9100	23.9100	23.9100	23.9100	-0.706%	1	680	-74.488%
2025-12-24	24.4800	24.4800	24.0800	24.0800	-5.047%	6	673	-74.668%
2025-12-23	25.6500	25.6500	25.1500	25.3600	-2.611%	11	673	-75.946%
2025-12-22	26.2200	26.2400	25.3500	26.0400	-13.084%	6	671	-76.575%
2025-12-17	29.9600	29.9600	29.9600	29.9600	+3.489%	2	669	-79.640%
2025-12-16	28.9500	28.9500	28.9500	28.9500	+2.442%	3	667	-78.929%
2025-12-15	28.6300	28.6300	28.2600	28.2600	+3.289%	10	664	-78.415%
2025-12-12	27.5000	27.6500	27.3600	27.3600	+1.333%	7	654	-77.705%
2025-12-10	27.0000	27.0000	27.0000	27.0000	+5.882%	3	659	-77.407%
2025-12-09	25.5000	25.5000	25.5000	25.5000	0.000%	2	656	-76.078%
2025-12-05	25.5000	25.5000	25.5000	25.5000	-0.196%	2	657	-76.078%
2025-12-03	26.2100	26.2100	25.5500	25.5500	-4.450%	2	655	-76.125%
2025-12-02	25.6500	26.7400	25.6000	26.7400	-15.513%	38	653	-77.188%
2025-11-25	31.7300	31.7300	31.2300	31.6500	-2.615%	11	617	-80.727%
2025-11-24	35.1800	36.4000	32.5000	32.5000	-10.468%	136	626	-81.231%
2025-11-21	39.3100	40.4800	34.5200	36.3000	0.000%	496	0	-83.196%