Dark

SQQQ220270115C10
SQQQ Jan 15 2027 10.00 Call (SQQQ2270115C00010000)
option OPRA

EOD

Sep 22, 2026

0.5200+18.182%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.5200	0.5200	0.5200	0.5200	+18.182%	1	1,359	0.000%
2026-09-21	0.4400	0.4400	0.4400	0.4400	-15.385%	1	1,360	+18.182%
2026-08-31	0.5200	0.5200	0.5200	0.5200	-36.585%	2	1,360	0.000%
2026-08-20	0.8200	0.8200	0.8200	0.8200	-5.747%	1	1,360	-36.585%
2026-08-05	0.8700	0.8700	0.8700	0.8700	-13.000%	4	1,361	-40.230%
2026-08-04	1.0500	1.0500	1.0000	1.0000	-34.641%	20	1,365	-48.000%
2026-07-30	1.5300	1.5300	1.5300	1.5300	+28.571%	1	1,345	-66.013%
2026-07-09	1.1900	1.1900	1.1900	1.1900	+8.182%	6	1,345	-56.303%
2026-07-02	1.1000	1.1000	1.1000	1.1000	0.000%	2	1,339	-52.727%
2026-07-01	1.1000	1.1000	1.1000	1.1000	-31.250%	2	1,339	-52.727%
2026-06-05	1.4000	1.6000	1.4000	1.6000	+26.984%	5	1,339	-67.500%
2026-06-04	1.2600	1.2600	1.2600	1.2600	+5.000%	6	1,335	-58.730%
2026-06-03	1.2000	1.2000	1.2000	1.2000	-6.250%	2	1,335	-56.667%
2026-05-21	1.3600	1.3600	1.2800	1.2800	-28.090%	100	1,333	-59.375%
2026-05-20	1.7800	1.7800	1.7800	1.7800	-2.198%	10	1,333	-70.787%
2026-05-15	1.8200	1.8200	1.8200	1.8200	+15.190%	20	1,422	-71.429%
2026-05-14	1.5800	1.5800	1.5800	1.5800	-7.059%	1	1,412	-67.089%
2026-05-12	1.7000	1.7000	1.7000	1.7000	0.000%	2	1,412	-69.412%
2026-05-11	1.7000	1.7000	1.7000	1.7000	-25.764%	15	1,412	-69.412%
2026-05-01	2.3500	2.3500	2.2900	2.2900	-14.870%	13	1,411	-77.293%
2026-04-27	2.6900	2.6900	2.6900	2.6900	-13.226%	2	1,411	-80.669%
2026-04-21	3.1000	3.1000	3.1000	3.1000	-10.145%	2	1,410	-83.226%
2026-04-16	3.4500	3.4500	3.4500	3.4500	-27.368%	10	1,410	-84.928%
2026-04-08	4.7500	4.7500	4.7500	4.7500	-20.833%	1	1,410	-89.053%
2026-04-01	6.0000	6.0000	6.0000	6.0000	-30.233%	14	1,410	-91.333%
2026-03-30	7.7500	8.6000	7.7500	8.6000	+4.878%	75	1,420	-93.953%
2026-03-27	7.4000	8.2000	7.4000	8.2000	+15.493%	82	1,474	-93.659%
2026-03-26	6.6500	7.1000	6.6500	7.1000	+13.600%	57	1,522	-92.676%
2026-03-25	6.2500	6.2500	6.2500	6.2500	-3.846%	1	1,540	-91.680%
2026-03-24	6.4000	6.5000	6.4000	6.5000	-3.704%	3	1,540	-92.000%
2026-03-20	6.3000	6.7500	6.3000	6.7500	+12.500%	20	1,541	-92.296%
2026-03-19	6.2200	6.2200	6.0000	6.0000	+9.290%	8	1,541	-91.333%
2026-03-16	5.5000	5.5000	5.4900	5.4900	-8.500%	25	1,541	-90.528%
2026-03-13	6.0000	6.0000	6.0000	6.0000	+14.286%	81	1,541	-91.333%
2026-03-06	5.2500	5.2500	5.2500	5.2500	-4.372%	10	1,667	-90.095%
2026-03-03	6.0200	6.0200	5.4900	5.4900	+4.571%	44	1,667	-90.528%
2026-03-02	5.2500	5.2500	5.2500	5.2500	+1.942%	20	1,667	-90.095%
2026-02-27	5.1500	5.1500	5.1500	5.1500	-3.738%	2	1,682	-89.903%
2026-02-23	5.4500	5.5500	5.3500	5.3500	+1.905%	50	1,682	-90.280%
2026-02-19	5.2500	5.2500	5.2500	5.2500	-3.670%	1	1,682	-90.095%
2026-02-17	5.5000	5.8800	5.4500	5.4500	+2.830%	62	1,682	-90.459%
2026-02-06	5.3000	5.3000	5.3000	5.3000	-1.852%	1	1,704	-90.189%
2026-02-05	5.7600	5.7600	5.4000	5.4000	+10.204%	8	1,704	-90.370%
2026-02-04	4.6000	5.3500	4.6000	4.9000	+11.364%	5	1,707	-89.388%
2026-01-30	4.4000	4.4000	4.4000	4.4000	+3.774%	1	1,707	-88.182%
2026-01-29	4.2400	4.2400	4.2400	4.2400	+7.342%	15	1,707	-87.736%
2026-01-28	4.0000	4.0000	3.9500	3.9500	-7.059%	11	1,712	-86.835%
2026-01-12	4.2500	4.2500	4.2500	4.2500	0.000%	1	1,718	-87.765%
2026-01-09	4.2500	4.2500	4.2500	4.2500	-7.609%	2	1,718	-87.765%
2026-01-08	4.6000	4.6000	4.6000	4.6000	+2.222%	20	1,718	-88.696%
2026-01-06	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,724	-88.444%
2026-01-05	4.5000	4.5000	4.5000	4.5000	-10.000%	1	1,725	-88.444%
2026-01-02	5.0000	5.0000	5.0000	5.0000	+11.111%	1	1,725	-89.600%
2025-12-30	4.5000	4.5000	4.5000	4.5000	-1.099%	3	1,725	-88.444%
2025-12-29	4.5500	4.5500	4.5300	4.5500	+3.881%	7	1,728	-88.571%
2025-12-26	4.3800	4.3800	4.3800	4.3800	-0.455%	2	1,733	-88.128%
2025-12-24	4.4000	4.4000	4.4000	4.4000	-6.383%	24	1,757	-88.182%
2025-12-22	4.7000	4.7000	4.7000	4.7000	-6.000%	1	1,757	-88.936%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-7.407%	7	1,758	-89.600%
2025-12-18	5.4000	5.4000	5.4000	5.4000	-6.897%	5	1,751	-90.370%
2025-12-17	5.8000	5.8000	5.8000	5.8000	+5.839%	16	1,756	-91.034%
2025-12-16	5.4800	5.4800	5.4800	5.4800	+6.408%	10	1,772	-90.511%
2025-12-15	5.4000	5.4000	5.1500	5.1500	-2.830%	7	1,777	-89.903%
2025-12-12	5.0000	5.3500	5.0000	5.3000	+15.217%	21	1,782	-90.189%
2025-12-10	4.7000	4.7000	4.6000	4.6000	-4.366%	14	1,786	-88.696%
2025-12-08	4.6500	4.8100	4.6500	4.8100	+0.208%	4	1,790	-89.189%
2025-12-05	4.6500	4.8000	4.6500	4.8000	-2.041%	12	1,791	-89.167%
2025-12-04	4.8000	5.0000	4.8000	4.9000	+2.083%	35	1,792	-89.388%
2025-12-03	4.8000	4.8000	4.8000	4.8000	-2.041%	5	1,783	-89.167%
2025-12-02	4.8000	4.9000	4.8000	4.9000	-9.259%	11	1,783	-89.388%
2025-12-01	5.3500	5.4000	5.3500	5.4000	+3.846%	7	1,783	-90.370%
2025-11-28	5.2000	5.2000	5.2000	5.2000	-1.887%	5	1,778	-90.000%
2025-11-26	5.6000	5.6000	5.3000	5.3000	-7.826%	158	1,900	-90.189%
2025-11-25	6.2000	6.2000	5.7500	5.7500	-3.361%	7	1,900	-90.957%
2025-11-24	6.4000	6.4000	5.9500	5.9500	-11.194%	56	1,898	-91.261%
2025-11-21	4.6000	7.3000	4.6000	6.7000	-4.965%	51	1,904	-92.239%
2025-11-20	5.4700	7.0500	5.2000	7.0500	0.000%	311	0	-92.624%