Dark

SQQQ20280121C80
SQQQ Jan 21 2028 80.00 Call (SQQQ280121C00080000)
option OPRA

EOD

Sep 30, 2026

4.79-8.762%(-0.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.7800	4.7900	4.7800	4.7900	-8.762%	2	1,121	0.000%
2026-09-29	5.0200	5.3000	4.7000	5.2500	+8.247%	14	1,120	-8.762%
2026-09-25	4.8500	4.8500	4.8500	4.8500	-11.818%	1	1,112	-1.237%
2026-09-24	5.5000	5.5000	5.5000	5.5000	+7.843%	1	1,112	-12.909%
2026-09-23	4.7000	5.1000	4.7000	5.1000	+2.823%	4	1,112	-6.078%
2026-09-22	5.2000	5.2000	4.9600	4.9600	-4.615%	18	1,125	-3.427%
2026-09-21	5.3400	5.6200	5.0000	5.2000	-16.129%	331	1,129	-7.885%
2026-09-18	6.6000	6.6000	6.2000	6.2000	+0.813%	2	1,181	-22.742%
2026-09-17	5.9000	6.3700	5.9000	6.1500	-8.209%	20	1,181	-22.114%
2026-09-16	6.6000	6.8000	6.6000	6.7000	-4.286%	17	1,165	-28.507%
2026-09-15	7.3000	7.3000	6.7000	7.0000	+2.941%	72	1,150	-31.571%
2026-09-14	6.8400	6.8400	6.8000	6.8000	+4.615%	2	1,189	-29.559%
2026-09-11	6.5600	6.9000	6.4500	6.5000	-4.832%	12	1,188	-26.308%
2026-09-10	6.9000	7.0500	6.8300	6.8300	+5.077%	5	1,183	-29.868%
2026-09-08	6.1800	6.5500	6.1800	6.5000	+2.362%	11	1,180	-26.308%
2026-09-04	6.2500	6.3500	6.2500	6.3500	0.000%	3	1,174	-24.567%
2026-09-03	6.5500	6.5500	6.3500	6.3500	-10.057%	7	1,174	-24.567%
2026-09-02	7.0600	7.0600	7.0600	7.0600	+1.583%	2	1,168	-32.153%
2026-09-01	6.9500	6.9500	6.9500	6.9500	+0.725%	1	1,167	-31.079%
2026-08-31	6.9000	6.9000	6.9000	6.9000	-5.479%	1	1,167	-30.580%
2026-08-25	7.3000	7.3000	7.3000	7.3000	-6.769%	1	1,167	-34.384%
2026-08-24	8.2000	8.2000	7.8300	7.8300	+1.688%	5	1,167	-38.825%
2026-08-21	7.9000	7.9000	7.7000	7.7000	-0.517%	4	1,165	-37.792%
2026-08-20	7.8500	7.8500	7.7400	7.7400	+1.176%	2	1,162	-38.114%
2026-08-19	7.6500	7.6500	7.6500	7.6500	+9.286%	2	1,162	-37.386%
2026-08-17	6.9500	7.0000	6.9500	7.0000	0.000%	2	1,160	-31.571%
2026-08-14	6.9400	7.0000	6.9400	7.0000	-0.427%	2	1,160	-31.571%
2026-08-13	6.8400	7.0300	6.8400	7.0300	-4.354%	7	1,158	-31.863%
2026-08-12	7.4700	7.5500	7.3500	7.3500	-7.197%	39	1,161	-34.830%
2026-08-11	8.0000	8.0000	7.7000	7.9200	+4.762%	6	1,162	-39.520%
2026-08-10	7.2800	7.8000	7.2800	7.5600	-3.077%	133	1,160	-36.640%
2026-08-07	7.8000	7.8000	7.8000	7.8000	0.000%	1	1,095	-38.590%
2026-08-05	7.8000	7.8000	7.8000	7.8000	-0.637%	1	1,094	-38.590%
2026-08-04	7.6800	7.8600	7.4700	7.8500	-28.636%	24	1,096	-38.981%
2026-07-31	11.0000	11.0000	11.0000	11.0000	-6.937%	1	1,094	-56.455%
2026-07-30	11.6400	11.8200	11.6400	11.8200	-6.929%	11	1,095	-59.475%
2026-07-28	12.7000	12.7000	12.7000	12.7000	+15.982%	1	1,094	-62.283%
2026-07-23	11.0200	11.2400	10.8800	10.9500	+15.385%	10	1,093	-56.256%
2026-07-21	9.9900	9.9900	9.4900	9.4900	-3.459%	23	1,115	-49.526%
2026-07-20	10.1300	11.9000	9.8300	9.8300	-8.813%	38	1,117	-51.272%
2026-07-17	10.4900	10.7800	10.4600	10.7800	+9.220%	7	1,143	-55.566%
2026-07-16	9.7900	9.9000	9.7800	9.8700	+1.753%	14	1,144	-51.469%
2026-07-14	9.9500	9.9500	9.6500	9.7000	+6.476%	8	1,135	-50.619%
2026-07-10	9.2500	9.3000	8.7500	9.1100	-9.172%	16	1,129	-47.420%
2026-07-07	10.0000	10.0300	9.9900	10.0300	-2.432%	3	1,128	-52.243%
2026-07-02	9.6500	10.3000	9.1500	10.2800	+14.222%	103	1,144	-53.405%
2026-07-01	8.8100	9.0500	8.5700	9.0000	+5.140%	16	1,144	-46.778%
2026-06-30	8.5600	8.5600	8.5600	8.5600	-21.468%	10	1,146	-44.042%
2026-06-29	9.5000	10.9000	9.5000	10.9000	+7.389%	11	1,146	-56.055%
2026-06-26	11.0000	11.0000	10.1500	10.1500	-4.245%	5	1,145	-52.808%
2026-06-24	10.4500	10.6000	10.4500	10.6000	+9.845%	6	1,142	-54.811%
2026-06-22	7.6500	9.6500	7.6500	9.6500	+6.630%	6	1,142	-50.363%
2026-06-17	9.0500	9.0500	9.0500	9.0500	+0.221%	1	1,140	-47.072%
2026-06-16	9.0000	9.0300	9.0000	9.0300	+13.442%	11	1,140	-46.955%
2026-06-15	9.2000	9.2000	7.9600	7.9600	-11.556%	10	1,153	-39.824%
2026-06-12	9.0000	9.0000	9.0000	9.0000	-18.773%	1	1,153	-46.778%
2026-06-11	9.0000	11.0800	9.0000	11.0800	-6.891%	3	1,153	-56.769%
2026-06-10	11.9000	11.9000	11.9000	11.9000	-2.459%	1	1,156	-59.748%
2026-06-09	11.4500	12.2000	10.6000	12.2000	+17.308%	85	1,156	-60.738%
2026-06-08	9.7000	10.4000	9.6500	10.4000	-5.882%	9	1,179	-53.942%
2026-06-05	9.4000	11.7000	9.4000	11.0500	+28.190%	20	1,176	-56.652%
2026-06-03	8.6000	8.7000	8.4000	8.6200	+0.233%	34	1,188	-44.432%
2026-06-02	9.2500	9.2500	8.5500	8.6000	-4.444%	29	1,195	-44.302%
2026-06-01	9.0000	9.0000	8.9700	9.0000	-2.174%	9	1,168	-46.778%
2026-05-29	9.2000	9.2000	9.2000	9.2000	-0.541%	2	1,161	-47.935%
2026-05-28	9.6900	9.6900	9.2500	9.2500	+1.648%	24	1,161	-48.216%
2026-05-27	9.1000	9.1000	9.1000	9.1000	-4.211%	1	1,183	-47.363%
2026-05-26	8.9900	9.5000	8.9900	9.5000	-2.564%	90	1,182	-49.579%
2026-05-22	9.9500	9.9500	9.7500	9.7500	-7.143%	5	1,153	-50.872%
2026-05-20	10.0000	10.8000	10.0000	10.5000	-3.226%	14	1,148	-54.381%
2026-05-19	11.5000	11.7500	10.8500	10.8500	-3.125%	8	1,148	-55.853%
2026-05-18	10.7000	11.2500	10.7000	11.2000	+7.589%	122	1,148	-57.232%
2026-05-15	11.0000	11.2000	10.2700	10.4100	+4.623%	24	1,148	-53.987%
2026-05-14	10.1000	10.1000	9.9500	9.9500	-0.699%	11	1,022	-51.859%
2026-05-13	10.9000	10.9000	10.0000	10.0200	-8.410%	54	1,012	-52.196%
2026-05-12	10.6300	12.0000	10.6300	10.9400	+21.556%	115	1,012	-56.216%
2026-05-11	10.2500	10.2500	9.0000	9.0000	-16.279%	6	1,012	-46.778%
2026-05-08	10.9500	10.9500	10.7500	10.7500	-9.283%	8	979	-55.442%
2026-05-07	12.5000	12.5000	11.5500	11.8500	+0.851%	4	978	-59.578%
2026-05-06	12.4000	12.4000	11.7500	11.7500	-6.300%	54	975	-59.234%
2026-05-05	13.0000	13.2000	12.4000	12.5400	-7.111%	116	947	-61.802%
2026-05-04	13.3500	13.5000	13.3500	13.5000	+0.897%	5	842	-64.519%
2026-05-01	13.5500	13.5500	13.2500	13.3800	-3.741%	29	817	-64.200%
2026-04-30	14.4500	14.4500	13.9000	13.9000	-11.858%	15	817	-65.540%
2026-04-29	15.7800	15.7800	15.7700	15.7700	+3.072%	3	803	-69.626%
2026-04-28	15.3700	15.3700	15.3000	15.3000	+2.068%	10	800	-68.693%
2026-04-24	15.0000	15.0000	14.9900	14.9900	-12.849%	132	795	-68.045%
2026-04-20	17.2000	17.2000	17.2000	17.2000	+1.956%	1	744	-72.151%
2026-04-17	17.6400	17.6400	16.8700	16.8700	-9.301%	9	743	-71.606%
2026-04-15	20.4000	20.4000	18.6000	18.6000	-8.374%	2	748	-74.247%
2026-04-14	18.2000	20.3000	18.2000	20.3000	-15.240%	10	747	-76.404%
2026-04-08	24.5000	24.5000	23.9500	23.9500	-20.193%	3	746	-80.000%
2026-04-07	30.1000	30.2000	30.0100	30.0100	+3.483%	3	746	-84.039%
2026-04-06	29.0000	29.0000	29.0000	29.0000	-1.327%	2	746	-83.483%
2026-04-01	29.3500	29.4000	29.1000	29.3900	-10.451%	23	747	-83.702%
2026-03-31	32.7900	32.8200	32.7900	32.8200	-8.884%	3	735	-85.405%
2026-03-27	37.8000	37.8000	36.0200	36.0200	+7.202%	22	735	-86.702%
2026-03-26	33.6000	33.6000	33.6000	33.6000	+11.480%	1	734	-85.744%
2026-03-24	30.1400	30.1400	30.1400	30.1400	-3.890%	7	733	-84.107%
2026-03-20	30.9500	31.3600	30.7500	31.3600	+11.800%	7	726	-84.726%
2026-03-13	28.0500	28.0500	28.0500	28.0500	+5.849%	1	731	-82.923%
2026-03-12	26.5000	26.5000	26.5000	26.5000	+10.417%	700	730	-81.925%
2026-03-04	24.0000	24.0000	24.0000	24.0000	-11.111%	1	33	-80.042%
2026-03-03	27.0000	27.0000	27.0000	27.0000	+18.681%	1	33	-82.259%
2026-02-25	22.7500	22.7500	22.7500	22.7500	-14.151%	1	33	-78.945%
2026-02-23	25.7400	26.5000	25.7400	26.5000	+11.579%	5	33	-81.925%
2026-02-12	23.5500	23.7500	23.5500	23.7500	-6.312%	2	28	-79.832%
2026-02-04	25.3500	25.3500	25.3500	25.3500	+17.743%	1	28	-81.105%
2026-01-29	22.0000	22.0000	21.5300	21.5300	+10.297%	21	28	-77.752%
2026-01-28	19.5400	19.5400	19.5200	19.5200	-5.928%	2	8	-75.461%
2026-01-27	20.7500	20.7500	20.7500	20.7500	-5.896%	1	9	-76.916%
2026-01-16	21.7100	22.0500	21.7100	22.0500	-0.631%	2	10	-78.277%
2026-01-14	22.1900	22.1900	22.1900	22.1900	+5.667%	1	10	-78.414%
2026-01-09	21.0000	21.0000	21.0000	21.0000	-7.080%	1	10	-77.190%
2026-01-08	22.5000	22.6000	22.5000	22.6000	+2.727%	3	10	-78.805%
2026-01-05	23.0300	23.0300	22.0000	22.0000	-7.757%	3	12	-78.227%
2026-01-02	23.8500	23.8500	23.8500	23.8500	+7.384%	2	12	-79.916%
2025-12-24	22.0200	22.2100	22.0000	22.2100	-3.140%	5	6	-78.433%
2025-12-23	22.9300	22.9300	22.9300	22.9300	+1.866%	5	6	-79.110%
2025-12-22	22.9200	22.9200	22.5100	22.5100	-5.816%	6	11	-78.721%
2025-12-19	23.9000	23.9000	23.9000	23.9000	-3.003%	1	7	-79.958%
2025-12-12	24.6900	24.6900	24.6400	24.6400	+4.851%	2	6	-80.560%
2025-12-04	25.7200	25.7200	23.5000	23.5000	+2.174%	8	6	-79.617%
2025-12-03	23.0000	23.0000	23.0000	23.0000	-31.343%	5	13	-79.174%
2025-11-21	35.7300	35.7300	33.5000	33.5000	0.000%	9	9	-85.701%