Dark

SQQQ220270115C20
SQQQ Jan 15 2027 20.00 Call (SQQQ2270115C00020000)
option OPRA

EOD

Sep 25, 2026

0.0100-93.333%(-0.1400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1000	0.1000	0.0100	0.0100	-93.333%	10	3,090	0.000%
2026-09-18	0.1500	0.1500	0.1500	0.1500	-34.783%	5	3,093	-93.333%
2026-09-03	0.2300	0.2300	0.2300	0.2300	-14.815%	3	3,093	-95.652%
2026-09-02	0.2700	0.2700	0.2700	0.2700	0.000%	1	3,092	-96.296%
2026-08-26	0.2700	0.2700	0.2700	0.2700	-3.571%	2	3,091	-96.296%
2026-08-24	0.2800	0.2800	0.2800	0.2800	0.000%	2	3,089	-96.429%
2026-08-20	0.2800	0.2800	0.2800	0.2800	+3.704%	2	3,087	-96.429%
2026-08-19	0.2700	0.2700	0.2700	0.2700	+125.000%	2	3,087	-96.296%
2026-08-17	0.1200	0.1200	0.1200	0.1200	-60.000%	2	3,087	-91.667%
2026-08-04	0.3000	0.3000	0.3000	0.3000	-40.000%	1	3,087	-96.667%
2026-07-31	0.5000	0.5000	0.5000	0.5000	+38.889%	2	3,086	-98.000%
2026-07-17	0.3600	0.3600	0.3600	0.3600	-40.000%	1	3,086	-97.222%
2026-07-02	0.6000	0.6000	0.6000	0.6000	+11.111%	1	3,086	-98.333%
2026-07-01	0.5400	0.5400	0.5400	0.5400	+14.894%	1	3,086	-98.148%
2026-06-26	0.4700	0.4700	0.4700	0.4700	-14.545%	2	3,087	-97.872%
2026-06-18	0.5500	0.5500	0.5500	0.5500	+10.000%	1	3,057	-98.182%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-35.897%	30	3,057	-98.000%
2026-06-10	0.7800	0.7800	0.7800	0.7800	+32.203%	2	3,057	-98.718%
2026-06-05	0.5900	0.5900	0.5900	0.5900	-4.839%	2	3,055	-98.305%
2026-06-04	0.6200	0.6200	0.6200	0.6200	-18.421%	6	3,055	-98.387%
2026-05-28	0.7600	0.7600	0.7600	0.7600	+2.703%	40	3,061	-98.684%
2026-05-27	0.7400	0.7400	0.7400	0.7400	-7.500%	1	3,081	-98.649%
2026-05-15	0.8000	0.8000	0.8000	0.8000	+6.667%	30	3,080	-98.750%
2026-05-14	0.7500	0.7500	0.7500	0.7500	+4.167%	2	3,050	-98.667%
2026-05-11	0.7200	0.7200	0.7200	0.7200	-30.769%	2	3,048	-98.611%
2026-05-06	1.0400	1.0700	1.0400	1.0400	+4.000%	10	3,050	-99.038%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-20.000%	10	3,050	-99.000%
2026-04-29	1.2500	1.2500	1.2500	1.2500	0.000%	10	3,050	-99.200%
2026-04-28	1.2500	1.2500	1.2500	1.2500	-16.667%	3	3,050	-99.200%
2026-04-21	1.5000	1.5000	1.5000	1.5000	+7.143%	2	3,052	-99.333%
2026-04-17	1.4000	1.4000	1.4000	1.4000	-22.652%	25	3,052	-99.286%
2026-04-15	1.8000	1.8100	1.8000	1.8100	-13.810%	26	3,052	-99.448%
2026-04-09	2.5000	2.5000	2.1000	2.1000	-12.134%	8	3,028	-99.524%
2026-04-08	2.3900	2.3900	2.3900	2.3900	-26.462%	1	3,028	-99.582%
2026-04-01	3.0000	3.2500	3.0000	3.2500	-18.546%	42	3,043	-99.692%
2026-03-31	3.9900	3.9900	3.9900	3.9900	+5.000%	1	3,048	-99.749%
2026-03-27	4.0000	4.5000	3.8000	3.8000	+8.571%	139	3,048	-99.737%
2026-03-24	3.5000	3.5000	3.4100	3.5000	+8.025%	3	3,093	-99.714%
2026-03-23	3.2400	3.2400	3.2400	3.2400	-15.183%	40	3,093	-99.691%
2026-03-20	3.5500	3.8400	3.0000	3.8200	+19.375%	78	3,093	-99.738%
2026-03-19	3.2000	3.2000	3.2000	3.2000	-1.538%	1	3,099	-99.688%
2026-03-13	2.7400	3.2500	2.6200	3.2500	+23.574%	108	3,099	-99.692%
2026-03-09	2.9100	2.9100	2.6300	2.6300	-6.071%	16	3,291	-99.620%
2026-03-06	2.8000	2.8000	2.8000	2.8000	0.000%	1	3,301	-99.643%
2026-03-03	3.0000	3.0400	2.8000	2.8000	+7.692%	31	3,300	-99.643%
2026-03-02	2.6000	2.6000	2.6000	2.6000	+13.043%	8	3,301	-99.615%
2026-02-27	2.8000	2.8000	2.3000	2.3000	-2.954%	18	3,309	-99.565%
2026-02-25	2.3700	2.3700	2.3700	2.3700	-13.818%	1	3,310	-99.578%
2026-02-23	2.6700	2.7500	2.6700	2.7500	+6.178%	3	3,310	-99.636%
2026-02-20	2.5700	2.5900	2.5700	2.5900	-7.500%	5	3,312	-99.614%
2026-02-19	2.5000	2.8000	2.5000	2.8000	-1.754%	51	3,317	-99.643%
2026-02-12	2.8500	2.8500	2.8500	2.8500	-9.524%	1	3,318	-99.649%
2026-02-05	3.1000	3.1500	2.9000	3.1500	+18.868%	28	3,319	-99.683%
2026-02-04	2.9500	3.0200	2.6500	2.6500	+1.923%	59	3,325	-99.623%
2026-02-03	2.4000	2.6000	2.4000	2.6000	+35.417%	2	3,326	-99.615%
2026-01-30	1.9200	1.9200	1.9200	1.9200	-16.522%	3	3,327	-99.479%
2026-01-29	2.3000	2.3000	2.3000	2.3000	+12.195%	6	3,327	-99.565%
2026-01-26	2.0500	2.0500	2.0500	2.0500	-6.818%	1	3,333	-99.512%
2026-01-22	2.2000	2.2000	2.2000	2.2000	-12.000%	1	3,334	-99.545%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-3.846%	1	3,335	-99.600%
2026-01-20	2.6000	2.6000	2.6000	2.6000	0.000%	1	3,336	-99.615%
2026-01-14	2.6000	2.6000	2.6000	2.6000	+18.182%	5	3,337	-99.615%
2026-01-13	2.2000	2.2000	2.2000	2.2000	-2.655%	3	3,342	-99.545%
2026-01-08	2.0900	2.2600	2.0900	2.2600	0.000%	3	3,345	-99.558%
2026-01-07	2.2600	2.2600	2.2600	2.2600	-8.130%	2	3,345	-99.558%
2026-01-06	2.4600	2.4600	2.4600	2.4600	+0.408%	10	3,346	-99.593%
2026-01-02	2.4500	2.4500	2.4500	2.4500	+6.522%	1	3,356	-99.592%
2025-12-30	2.3100	2.3100	2.2000	2.3000	+2.222%	10	3,356	-99.565%
2025-12-29	2.2500	2.2500	2.2500	2.2500	-2.174%	1	3,358	-99.556%
2025-12-26	2.2500	2.3000	2.2500	2.3000	-4.564%	13	3,358	-99.565%
2025-12-24	2.4100	2.4100	2.4100	2.4100	-3.213%	1	3,358	-99.585%
2025-12-23	2.4900	2.4900	2.4900	2.4900	-1.581%	1	3,358	-99.598%
2025-12-22	2.5300	2.5300	2.5300	2.5300	-11.228%	8	3,359	-99.605%
2025-12-18	2.8500	2.8500	2.8500	2.8500	-10.938%	1	3,367	-99.649%
2025-12-17	2.8800	3.2000	2.8800	3.2000	+11.111%	11	3,367	-99.688%
2025-12-15	2.8800	2.8800	2.8800	2.8800	+6.667%	14	3,378	-99.653%
2025-12-12	2.6000	2.7000	2.6000	2.7000	0.000%	5	3,392	-99.630%
2025-12-11	2.7000	2.7000	2.7000	2.7000	+6.719%	14	3,397	-99.630%
2025-12-10	2.5300	2.5300	2.5300	2.5300	-2.692%	15	3,411	-99.605%
2025-12-08	2.7200	2.7200	2.6000	2.6000	-5.455%	17	3,411	-99.615%
2025-12-04	2.6000	2.8000	2.6000	2.7500	+3.774%	16	3,418	-99.636%
2025-12-03	2.6500	2.6500	2.6500	2.6500	-1.852%	100	3,414	-99.623%
2025-12-02	2.8700	2.8700	2.7000	2.7000	+15.880%	11	3,514	-99.630%
2025-12-01	3.0000	3.1000	2.3300	2.3300	-22.333%	57	3,524	-99.571%
2025-11-28	3.0000	3.0000	3.0000	3.0000	-3.226%	1	3,538	-99.667%
2025-11-26	3.3000	3.3000	3.1000	3.1000	-5.775%	3	3,540	-99.677%
2025-11-25	3.4500	3.4500	3.2900	3.2900	-4.638%	33	3,540	-99.696%
2025-11-24	3.9000	3.9000	3.4500	3.4500	-5.479%	76	3,558	-99.710%
2025-11-21	3.8000	4.4500	3.6500	3.6500	+10.606%	57	3,581	-99.726%
2025-11-20	3.2000	3.5000	1.0000	3.3000	0.000%	40	0	-99.697%