Dark

SQQQ20280121C70
SQQQ Jan 21 2028 70.00 Call (SQQQ280121C00070000)
option OPRA

EOD

Sep 28, 2026

5.50-10.569%(-0.65)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	6.1500	6.1500	5.5000	5.5000	-10.569%	13	841	0.000%
2026-09-24	6.1500	6.1500	6.1500	6.1500	+11.818%	1	848	-10.569%
2026-09-22	5.4000	5.5000	5.4000	5.5000	-4.844%	32	850	0.000%
2026-09-21	5.7800	5.7800	5.7800	5.7800	-15.620%	1	820	-4.844%
2026-09-18	6.8500	6.8500	6.8500	6.8500	-6.164%	2	820	-19.708%
2026-09-17	7.5000	7.5000	7.3000	7.3000	-3.439%	3	823	-24.658%
2026-09-15	7.5600	7.5600	7.5600	7.5600	+37.455%	1	824	-27.249%
2026-09-08	5.5000	5.5000	5.5000	5.5000	-28.198%	15	823	0.000%
2026-09-04	7.6600	7.6600	7.6600	7.6600	+4.932%	10	818	-28.198%
2026-09-03	7.6500	7.6500	7.2000	7.3000	-8.176%	16	818	-24.658%
2026-09-02	8.4400	8.4400	7.9500	7.9500	-1.852%	13	804	-30.818%
2026-09-01	8.0500	8.1000	8.0500	8.1000	+11.724%	6	791	-32.099%
2026-08-31	7.2500	7.2500	7.2500	7.2500	-5.844%	2	785	-24.138%
2026-08-28	7.7000	7.7000	7.7000	7.7000	+1.316%	6	785	-28.571%
2026-08-27	8.0400	8.0400	7.6000	7.6000	-8.434%	8	787	-27.632%
2026-08-26	8.3000	8.3000	8.3000	8.3000	-4.378%	1	788	-33.735%
2026-08-21	8.3500	8.7800	8.3500	8.6800	-1.364%	30	788	-36.636%
2026-08-20	8.3000	8.8000	8.3000	8.8000	+8.642%	10	760	-37.500%
2026-08-19	8.1000	8.1000	8.1000	8.1000	-3.915%	5	750	-32.099%
2026-08-18	8.4800	8.4800	8.4300	8.4300	+9.481%	51	749	-34.757%
2026-08-17	7.5000	7.7000	7.5000	7.7000	0.000%	6	750	-28.571%
2026-08-13	7.7400	7.7500	7.2000	7.7000	-3.509%	37	744	-28.571%
2026-08-12	8.0000	8.0000	7.9800	7.9800	-8.276%	2	737	-31.078%
2026-08-07	8.7500	8.7500	8.7000	8.7000	-1.136%	10	736	-36.782%
2026-08-06	9.3500	9.3800	8.3000	8.8000	+6.538%	85	726	-37.500%
2026-08-05	8.2600	8.2600	8.2600	8.2600	-6.136%	3	646	-33.414%
2026-08-04	9.1900	9.5000	8.8000	8.8000	-15.950%	23	646	-37.500%
2026-08-03	10.7300	10.7300	10.4500	10.4700	-8.158%	3	652	-47.469%
2026-07-31	12.1600	12.1600	11.4000	11.4000	-12.308%	27	650	-51.754%
2026-07-30	13.0000	13.0000	13.0000	13.0000	-5.523%	1	623	-57.692%
2026-07-29	13.7600	13.7600	13.7600	13.7600	+0.438%	5	623	-60.029%
2026-07-28	13.7000	13.7000	13.7000	13.7000	+9.338%	93	631	-59.854%
2026-07-27	12.5300	12.5300	12.5300	12.5300	+11.875%	1	691	-56.105%
2026-07-22	11.2000	11.2000	11.2000	11.2000	+6.870%	5	690	-50.893%
2026-07-21	11.1300	11.1300	10.4800	10.4800	-17.480%	10	691	-47.519%
2026-07-20	12.7000	12.7000	12.7000	12.7000	+9.957%	9	690	-56.693%
2026-07-17	11.5500	11.5500	11.5500	11.5500	+10.000%	18	690	-52.381%
2026-07-16	10.5000	10.5000	10.5000	10.5000	+4.478%	1	672	-47.619%
2026-07-14	9.8500	10.5000	9.8000	10.0500	-0.495%	14	671	-45.274%
2026-07-13	10.1000	10.1000	10.1000	10.1000	-5.164%	1	675	-45.545%
2026-07-10	10.3300	10.6500	10.3300	10.6500	+6.607%	2	674	-48.357%
2026-07-09	10.7500	10.7500	9.8200	9.9900	-11.593%	18	680	-44.945%
2026-07-08	11.2800	11.5000	11.0000	11.3000	+2.634%	15	676	-51.327%
2026-07-07	10.7000	11.0100	10.7000	11.0100	+6.377%	4	666	-50.045%
2026-07-06	10.8000	10.8000	10.3500	10.3500	-9.211%	8	664	-46.860%
2026-07-02	11.0000	11.4000	10.5000	11.4000	+20.126%	12	656	-51.754%
2026-07-01	9.4900	9.4900	9.4900	9.4900	+2.043%	1	656	-42.044%
2026-06-30	9.3000	9.3000	9.3000	9.3000	-7.463%	1	663	-40.860%
2026-06-29	11.3000	11.3000	9.7500	10.0500	-13.362%	20	664	-45.274%
2026-06-26	12.1000	12.1000	11.6000	11.6000	+5.455%	11	653	-52.586%
2026-06-23	10.6700	11.0000	10.2000	11.0000	+26.437%	9	648	-50.000%
2026-06-22	9.0000	9.0000	8.5000	8.7000	-4.501%	21	645	-36.782%
2026-06-18	9.3000	9.3000	8.9500	9.1100	-4.105%	4	633	-39.627%
2026-06-17	9.2500	9.5000	9.2500	9.5000	+5.556%	3	633	-42.105%
2026-06-16	9.0000	9.0000	9.0000	9.0000	0.000%	3	633	-38.889%
2026-06-15	9.2300	9.2300	9.0000	9.0000	-23.077%	25	635	-38.889%
2026-06-10	11.7000	11.7000	11.7000	11.7000	-6.400%	3	635	-52.991%
2026-06-09	12.5000	12.5000	12.5000	12.5000	+10.619%	5	635	-56.000%
2026-06-05	10.6500	11.3000	10.2500	11.3000	+22.826%	3	630	-51.327%
2026-06-04	9.2000	9.2000	9.2000	9.2000	+5.747%	1	630	-40.217%
2026-06-03	8.7000	8.7000	8.7000	8.7000	-9.375%	1	631	-36.782%
2026-05-29	10.1000	10.1000	9.6000	9.6000	-5.605%	3	631	-42.708%
2026-05-28	10.3200	10.7000	9.8300	10.1700	+1.700%	19	632	-45.919%
2026-05-27	9.7600	10.0000	9.7600	10.0000	-3.475%	2	631	-45.000%
2026-05-26	10.0100	10.3600	9.9700	10.3600	-2.723%	20	630	-46.911%
2026-05-22	11.2500	11.2500	10.6500	10.6500	-8.190%	25	630	-48.357%
2026-05-21	11.6000	11.6000	11.6000	11.6000	-4.918%	1	619	-52.586%
2026-05-20	12.2000	12.2000	12.2000	12.2000	+0.412%	1	619	-54.918%
2026-05-19	12.2300	12.2300	12.1500	12.1500	+0.830%	6	620	-54.733%
2026-05-18	11.5000	12.0500	11.5000	12.0500	+7.016%	7	620	-54.357%
2026-05-15	10.5600	11.2600	10.5600	11.2600	+4.647%	13	620	-51.155%
2026-05-13	12.0500	12.1500	10.7600	10.7600	-3.498%	211	604	-48.885%
2026-05-12	12.3000	12.3000	11.1500	11.1500	+0.360%	47	604	-50.673%
2026-05-11	11.2200	11.2200	11.1100	11.1100	+1.461%	8	604	-50.495%
2026-05-08	12.6200	12.6200	10.9500	10.9500	-6.888%	38	438	-49.772%
2026-05-07	12.1000	12.3000	11.5000	11.7600	-7.036%	26	403	-53.231%
2026-05-06	12.9800	13.2900	12.2500	12.6500	-6.573%	85	403	-56.522%
2026-05-05	13.3200	13.9700	12.8000	13.5400	-1.884%	117	423	-59.380%
2026-05-04	13.9500	14.4000	13.8000	13.8000	-1.429%	8	450	-60.145%
2026-05-01	14.0000	14.0000	14.0000	14.0000	-3.648%	5	458	-60.714%
2026-04-30	16.0000	16.2200	14.5300	14.5300	-15.079%	11	458	-62.147%
2026-04-28	17.1100	17.1100	17.1100	17.1100	+7.138%	1	455	-67.855%
2026-04-27	15.9700	15.9700	15.9700	15.9700	-0.187%	1	455	-65.560%
2026-04-24	16.0000	16.0000	16.0000	16.0000	-5.882%	1	456	-65.625%
2026-04-23	17.0000	17.0000	17.0000	17.0000	-2.579%	2	456	-67.647%
2026-04-22	17.6000	17.8500	17.4000	17.4500	-4.384%	8	455	-68.481%
2026-04-21	18.2500	18.2500	18.2500	18.2500	-0.273%	1	459	-69.863%
2026-04-20	18.1500	18.3000	18.1500	18.3000	+0.826%	4	459	-69.945%
2026-04-17	18.8000	18.8000	18.1300	18.1500	-4.624%	45	456	-69.697%
2026-04-16	19.2200	19.2200	19.0300	19.0300	-1.654%	5	491	-71.098%
2026-04-15	20.0000	20.0000	19.2500	19.3500	-6.068%	20	502	-71.576%
2026-04-14	22.4700	22.5000	20.6000	20.6000	-12.823%	16	502	-73.301%
2026-04-13	24.9500	24.9500	23.6200	23.6300	-2.557%	18	506	-76.725%
2026-04-10	23.8000	24.2500	23.8000	24.2500	-9.006%	13	488	-77.320%
2026-04-09	26.0000	26.6500	25.1000	26.6500	-1.296%	11	501	-79.362%
2026-04-08	25.6300	27.0000	25.3000	27.0000	-14.067%	4	490	-79.630%
2026-04-06	31.4300	31.4300	31.4200	31.4200	-1.812%	8	492	-82.495%
2026-04-01	33.2100	33.2100	32.0000	32.0000	-9.859%	31	487	-82.813%
2026-03-31	35.3700	35.5000	35.3600	35.5000	-15.476%	9	459	-84.507%
2026-03-30	38.4600	42.0000	38.4600	42.0000	+5.847%	14	452	-86.905%
2026-03-27	37.6200	39.8700	37.6200	39.6800	+13.371%	35	453	-86.139%
2026-03-26	35.0000	35.0000	35.0000	35.0000	+7.825%	2	472	-84.286%
2026-03-25	32.0500	32.4600	32.0500	32.4600	+0.185%	61	472	-83.056%
2026-03-24	32.0000	32.4000	31.6500	32.4000	+2.467%	28	411	-83.025%
2026-03-23	31.7000	31.7000	31.6200	31.6200	-2.708%	2	395	-82.606%
2026-03-20	32.5000	32.5000	32.5000	32.5000	+5.519%	2	395	-83.077%
2026-03-19	30.0000	31.0000	30.0000	30.8000	+12.000%	8	395	-82.143%
2026-03-17	27.5000	27.5000	27.5000	27.5000	-1.786%	10	412	-80.000%
2026-03-16	27.9300	28.3100	27.9300	28.0000	-9.326%	7	402	-80.357%
2026-03-13	28.5000	30.8800	28.5000	30.8800	+6.704%	62	405	-82.189%
2026-03-12	28.8100	29.8200	28.3400	28.9400	+7.185%	70	373	-80.995%
2026-03-11	27.0000	27.0000	27.0000	27.0000	+5.882%	1	365	-79.630%
2026-03-10	26.0000	26.0000	25.5000	25.5000	-11.612%	7	365	-78.431%
2026-03-09	28.8500	28.8500	28.8500	28.8500	+5.794%	1	365	-80.936%
2026-03-06	27.7000	27.7000	27.2700	27.2700	+6.523%	2	365	-79.831%
2026-03-04	25.5800	25.6000	25.5500	25.6000	-10.957%	11	365	-78.516%
2026-03-03	30.4900	30.4900	28.7500	28.7500	+8.943%	3	358	-80.870%
2026-03-02	27.7000	27.7000	26.3500	26.3900	+1.892%	8	358	-79.159%
2026-02-26	26.2600	26.5000	25.9000	25.9000	+7.246%	26	358	-78.764%
2026-02-25	25.0500	25.0500	24.1500	24.1500	-8.419%	15	336	-77.226%
2026-02-24	26.3700	26.3700	26.3700	26.3700	-4.214%	10	336	-79.143%
2026-02-20	27.5300	27.5300	27.5300	27.5300	+3.380%	2	346	-80.022%
2026-02-18	27.0300	27.0300	25.9800	26.6300	-9.821%	14	346	-79.347%
2026-02-17	28.7000	29.5300	28.5200	29.5300	+15.804%	9	345	-81.375%
2026-02-12	24.6100	25.5000	24.6100	25.5000	+4.294%	2	345	-78.431%
2026-02-11	24.9000	25.7000	24.4500	24.4500	-0.932%	246	345	-77.505%
2026-02-09	26.4300	26.4300	24.6800	24.6800	-5.441%	7	228	-77.715%
2026-02-06	26.7400	26.8500	26.1000	26.1000	-9.689%	45	222	-78.927%
2026-02-05	29.2000	29.2000	28.8800	28.9000	+9.387%	13	188	-80.969%
2026-02-04	26.8500	26.8900	26.4100	26.4200	+3.486%	12	195	-79.182%
2026-02-03	24.0000	25.5300	24.0000	25.5300	+14.948%	4	184	-78.457%
2026-02-02	23.5500	23.5500	22.2100	22.2100	-7.265%	4	186	-75.236%
2026-01-30	22.6700	23.9500	22.6700	23.9500	+6.444%	2	184	-77.035%
2026-01-29	20.7200	23.5500	20.7200	22.5000	+8.906%	103	183	-75.556%
2026-01-28	20.6600	20.6600	20.6600	20.6600	-4.836%	7	184	-73.379%
2026-01-27	21.7300	21.7300	21.7100	21.7100	-8.589%	2	191	-74.666%
2026-01-26	21.8300	23.7600	21.8300	23.7500	-9.351%	3	190	-76.842%
2026-01-20	24.8800	26.2000	24.8800	26.2000	+16.964%	22	193	-79.008%
2026-01-15	22.4500	22.4500	22.2200	22.4000	-0.444%	8	191	-75.446%
2026-01-09	23.7300	24.1000	22.5000	22.5000	-2.975%	28	199	-75.556%
2026-01-07	22.8700	23.6700	22.8000	23.1900	-7.240%	32	180	-76.283%
2026-01-05	25.1500	25.1500	24.6500	25.0000	-1.575%	7	151	-78.000%
2025-12-31	25.4000	25.4000	25.4000	25.4000	+9.814%	1	151	-78.346%
2025-12-26	22.4900	23.1300	22.4900	23.1300	-2.323%	20	151	-76.221%
2025-12-24	23.5600	23.6800	23.5000	23.6800	-1.333%	5	127	-76.774%
2025-12-23	24.2500	24.3500	24.0000	24.0000	-1.840%	7	127	-77.083%
2025-12-22	24.5900	25.2200	24.0000	24.4500	-4.118%	32	124	-77.505%
2025-12-19	25.6000	25.6000	25.0000	25.5000	-4.387%	4	97	-78.431%
2025-12-16	27.0000	27.0000	26.6600	26.6700	+2.577%	5	93	-79.378%
2025-12-09	26.0000	26.0000	26.0000	26.0000	+2.001%	1	92	-78.846%
2025-12-08	25.4800	25.4900	25.4800	25.4900	+0.831%	7	91	-78.423%
2025-12-05	25.2700	25.2800	25.2700	25.2800	-1.327%	7	84	-78.244%
2025-12-04	27.2400	27.5000	25.3500	25.6200	+1.747%	20	77	-78.532%
2025-12-03	25.1800	25.1800	25.1800	25.1800	-3.154%	1	58	-78.157%
2025-12-02	25.0600	26.3500	24.7000	26.0000	-2.292%	58	57	-78.846%
2025-11-26	26.6100	26.6100	26.6100	26.6100	-16.400%	1	7	-79.331%
2025-11-24	31.8200	32.1700	31.2900	31.8300	0.000%	7	7	-82.721%