Dark

SQQQ220270115C85
SQQQ Jan 15 2027 85.00 Call (SQQQ2270115C00085000)
option OPRA

EOD

Sep 29, 2026

0.0200+100.000%(+0.0100)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0200	0.0200	0.0200	0.0200	+100.000%	400	4,146	0.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	0.000%	2	4,546	+100.000%
2026-09-18	0.0100	0.0100	0.0100	0.0100	-75.000%	7	4,548	+100.000%
2026-09-15	0.0400	0.0400	0.0400	0.0400	+33.333%	30	4,555	-50.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	0.000%	14	4,585	-33.333%
2026-09-03	0.0300	0.0300	0.0300	0.0300	-25.000%	2	4,599	-33.333%
2026-09-01	0.0400	0.0400	0.0400	0.0400	-20.000%	1	4,601	-50.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	+150.000%	1	4,600	-60.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	-60.000%	2	4,600	0.000%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-16.667%	2	4,602	-60.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	+50.000%	110	4,602	-66.667%
2026-08-14	0.0400	0.0400	0.0400	0.0400	+33.333%	2	4,712	-50.000%
2026-08-11	0.0300	0.0300	0.0300	0.0300	-25.000%	10	4,714	-33.333%
2026-08-07	0.0400	0.0400	0.0400	0.0400	-42.857%	1	4,704	-50.000%
2026-08-04	0.1000	0.1000	0.0700	0.0700	-58.824%	5	4,704	-71.429%
2026-07-30	0.1700	0.1700	0.1700	0.1700	-15.000%	4	4,710	-88.235%
2026-07-28	0.2000	0.2000	0.2000	0.2000	-25.926%	6	4,724	-90.000%
2026-07-27	0.2000	0.2700	0.2000	0.2700	+170.000%	33	4,724	-92.593%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-16.667%	1	4,733	-80.000%
2026-07-20	0.1200	0.1200	0.1200	0.1200	-33.333%	2	4,734	-83.333%
2026-07-16	0.1800	0.1800	0.1800	0.1800	+5.882%	2	4,737	-88.889%
2026-07-15	0.1700	0.1700	0.1700	0.1700	-15.000%	1	4,738	-88.235%
2026-06-23	0.2200	0.2200	0.2000	0.2000	+25.000%	300	4,739	-90.000%
2026-06-22	0.1900	0.1900	0.1600	0.1600	-20.000%	41	5,039	-87.500%
2026-06-18	0.2000	0.2000	0.2000	0.2000	+53.846%	1	5,090	-90.000%
2026-06-17	0.1300	0.1300	0.1300	0.1300	-48.000%	1	5,090	-84.615%
2026-06-16	0.2100	0.2500	0.2100	0.2500	+25.000%	10	5,090	-92.000%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-42.857%	2	5,093	-90.000%
2026-06-08	0.3500	0.3500	0.3500	0.3500	+191.667%	1	5,093	-94.286%
2026-06-02	0.2000	0.2000	0.1200	0.1200	-40.000%	248	5,139	-83.333%
2026-06-01	0.1700	0.2000	0.1700	0.2000	0.000%	330	5,339	-90.000%
2026-05-29	0.2000	0.2000	0.2000	0.2000	+11.111%	100	5,669	-90.000%
2026-05-28	0.1800	0.1800	0.1800	0.1800	-21.739%	400	5,769	-88.889%
2026-05-27	0.2100	0.2300	0.2100	0.2300	-8.000%	2	5,770	-91.304%
2026-05-26	0.2300	0.2500	0.2300	0.2500	-7.407%	15	5,783	-92.000%
2026-05-21	0.3000	0.3000	0.2700	0.2700	-6.897%	27	5,786	-92.593%
2026-05-14	0.2900	0.2900	0.2900	0.2900	+190.000%	20	5,833	-93.103%
2026-05-08	0.3200	0.3200	0.1000	0.1000	-50.000%	11	5,833	-80.000%
2026-05-06	0.2000	0.2000	0.2000	0.2000	-20.000%	10	5,828	-90.000%
2026-04-30	0.3800	0.5600	0.2500	0.2500	-37.500%	67	5,830	-92.000%
2026-04-24	0.4500	0.4500	0.4000	0.4000	-33.333%	57	5,875	-95.000%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+17.647%	2	5,935	-96.667%
2026-04-20	0.6400	0.7300	0.5100	0.5100	+37.838%	156	5,935	-96.078%
2026-04-17	0.4000	0.4000	0.3700	0.3700	-32.727%	94	6,051	-94.595%
2026-04-15	0.5500	0.5500	0.5500	0.5500	-12.698%	5	6,145	-96.364%
2026-04-14	0.6300	0.6300	0.6300	0.6300	-30.769%	1	6,150	-96.825%
2026-04-08	0.9100	0.9100	0.9100	0.9100	-4.211%	3	6,151	-97.802%
2026-04-01	1.1500	1.1500	0.9500	0.9500	-24.000%	6	6,154	-97.895%
2026-03-31	1.4700	1.4700	1.2500	1.2500	-30.168%	3	6,153	-98.400%
2026-03-30	1.3500	1.8000	1.3500	1.7900	+5.294%	57	6,151	-98.883%
2026-03-27	1.6000	1.7000	1.5000	1.7000	+25.926%	22	6,095	-98.824%
2026-03-26	1.4000	1.4000	1.3500	1.3500	+17.391%	3	6,073	-98.519%
2026-03-25	1.1500	1.1500	1.1500	1.1500	-11.538%	1	6,072	-98.261%
2026-03-24	1.3000	1.3000	1.3000	1.3000	+42.857%	1	6,072	-98.462%
2026-03-23	1.2300	1.2300	0.9100	0.9100	-41.290%	5	6,071	-97.802%
2026-03-20	0.9000	1.5500	0.9000	1.5500	+72.222%	20	6,074	-98.710%
2026-03-19	1.2500	1.2500	0.9000	0.9000	-25.000%	4	6,054	-97.778%
2026-03-18	1.1000	1.2000	1.0500	1.2000	+17.647%	21	6,055	-98.333%
2026-03-16	0.9000	1.0200	0.9000	1.0200	-23.881%	2	6,034	-98.039%
2026-03-13	0.9000	1.3400	0.9000	1.3400	+27.619%	33	6,035	-98.507%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-22.222%	1	6,004	-98.095%
2026-03-09	1.0500	1.3500	1.0500	1.3500	+22.727%	54	6,005	-98.519%
2026-03-06	1.1000	1.1000	0.7600	1.1000	+71.875%	41	6,030	-98.182%
2026-03-04	0.6600	0.6600	0.6400	0.6400	-36.000%	16	5,991	-96.875%
2026-03-03	1.0000	1.0000	1.0000	1.0000	+35.135%	10	5,975	-98.000%
2026-02-27	1.0000	1.0000	0.6600	0.7400	-17.778%	40	5,965	-97.297%
2026-02-26	0.8000	0.9000	0.8000	0.9000	+32.353%	30	5,927	-97.778%
2026-02-25	0.8000	0.8000	0.6500	0.6800	-15.000%	52	5,909	-97.059%
2026-02-24	0.8000	0.8000	0.8000	0.8000	-20.000%	1	5,909	-97.500%
2026-02-23	1.0000	1.0000	0.8000	1.0000	0.000%	106	5,910	-98.000%
2026-02-18	1.0000	1.0000	1.0000	1.0000	+8.696%	4	5,881	-98.000%
2026-02-13	1.1500	1.1500	0.9200	0.9200	-17.117%	3	5,882	-97.826%
2026-02-12	1.0000	1.1100	1.0000	1.1100	+16.842%	15	5,882	-98.198%
2026-02-11	0.9500	0.9500	0.9500	0.9500	+7.955%	17	5,895	-97.895%
2026-02-09	0.8800	0.8800	0.8800	0.8800	-7.368%	2	5,912	-97.727%
2026-02-06	0.9500	0.9500	0.9500	0.9500	-11.215%	1	5,914	-97.895%
2026-02-05	1.1600	1.1600	1.0300	1.0700	+33.750%	55	5,915	-98.131%
2026-02-04	0.8000	0.8000	0.8000	0.8000	0.000%	1	5,967	-97.500%
2026-02-02	0.8000	0.8000	0.8000	0.8000	-1.235%	1	5,967	-97.500%
2026-01-28	0.8100	0.8100	0.8100	0.8100	0.000%	1	5,967	-97.531%
2026-01-27	0.8000	0.8100	0.7000	0.8100	-11.957%	76	5,968	-97.531%
2026-01-21	1.0000	1.0000	0.8000	0.9200	+21.053%	82	6,044	-97.826%
2026-01-20	0.9000	0.9000	0.7600	0.7600	-15.556%	9	6,041	-97.368%
2026-01-14	1.0000	1.0000	0.9000	0.9000	+50.000%	17	6,040	-97.778%
2026-01-09	0.6000	0.6000	0.6000	0.6000	-29.412%	1	6,055	-96.667%
2026-01-08	0.8500	0.8500	0.8500	0.8500	+11.842%	3	6,055	-97.647%
2026-01-06	0.7600	0.7600	0.7600	0.7600	+2.703%	1	6,052	-97.368%
2026-01-05	0.7400	0.7400	0.7400	0.7400	-14.943%	1	6,056	-97.297%
2025-12-31	0.9600	0.9600	0.8700	0.8700	-1.136%	6	6,056	-97.701%
2025-12-30	0.8800	0.8800	0.8800	0.8800	+17.333%	5	6,056	-97.727%
2025-12-26	0.7700	0.8100	0.7500	0.7500	-16.667%	24	6,061	-97.333%
2025-12-22	1.0000	1.0000	0.9000	0.9000	0.000%	6	6,072	-97.778%
2025-12-19	1.0500	1.0500	0.9000	0.9000	-23.077%	10	6,072	-97.778%
2025-12-18	1.1800	1.1800	1.1400	1.1700	+4.464%	3	6,078	-98.291%
2025-12-17	1.1200	1.1200	1.1200	1.1200	-1.754%	1	6,081	-98.214%
2025-12-16	1.1400	1.1400	1.1400	1.1400	0.000%	1	6,082	-98.246%
2025-12-15	1.1400	1.1400	1.1400	1.1400	-3.390%	1	6,083	-98.246%
2025-12-12	1.1800	1.1800	1.1800	1.1800	+7.273%	1	6,083	-98.305%
2025-12-11	1.0900	1.1000	1.0900	1.1000	+15.789%	51	6,082	-98.182%
2025-12-09	0.9500	0.9500	0.9500	0.9500	-12.037%	9	6,083	-97.895%
2025-12-08	1.0500	1.1000	1.0300	1.0800	+21.348%	314	6,084	-98.148%
2025-12-05	0.8900	0.8900	0.8900	0.8900	-19.091%	1	6,261	-97.753%
2025-12-04	1.1000	1.1000	1.1000	1.1000	-4.348%	1	6,260	-98.182%
2025-12-03	1.1500	1.1500	1.1500	1.1500	+0.877%	2	6,260	-98.261%
2025-12-02	1.1100	1.1500	1.1000	1.1400	-5.000%	36	6,259	-98.246%
2025-12-01	1.2000	1.2000	1.2000	1.2000	-0.826%	5	6,224	-98.333%
2025-11-28	1.1900	1.2300	1.0100	1.2100	+10.000%	20	6,224	-98.347%
2025-11-26	1.2700	1.2700	1.1000	1.1000	-19.708%	13	6,217	-98.182%
2025-11-25	1.3700	1.3700	1.3700	1.3700	-8.054%	29	6,217	-98.540%
2025-11-24	1.6300	1.6300	1.3800	1.4900	+2.759%	35	6,217	-98.658%
2025-11-21	1.3700	1.6500	1.3100	1.4500	+20.833%	28	6,198	-98.621%
2025-11-20	1.1200	1.7500	1.0800	1.2000	0.000%	206	0	-98.333%