Dark

SQQQ20250620P28
SQQQ Jun 20 2025 28.00 Put (SQQQ250620P00028000)
option OPRA

EOD

May 16, 2025

4.95-2.559%(-0.13)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	4.72	4.95	4.72	4.95	-2.559%	38	476	0.000%
2025-05-15	4.57	5.08	4.57	5.08	+3.252%	45	461	-2.559%
2025-05-14	4.90	5.00	4.73	4.92	+5.806%	43	466	+0.610%
2025-05-13	3.95	4.75	3.95	4.65	+24.000%	120	486	+6.452%
2025-05-12	3.75	3.80	3.21	3.75	+65.198%	138	459	+32.000%
2025-05-09	2.46	2.46	2.18	2.27	-14.662%	156	497	+118.062%
2025-05-08	2.22	2.69	2.15	2.66	+29.756%	131	496	+86.090%
2025-05-07	2.08	2.10	1.75	2.05	+4.061%	187	472	+141.463%
2025-05-06	1.91	2.00	1.80	1.97	-17.917%	120	490	+151.269%
2025-05-05	2.39	2.47	2.25	2.40	-5.882%	193	515	+106.250%
2025-05-02	2.40	2.74	2.31	2.55	+15.909%	866	500	+94.118%
2025-05-01	2.21	2.43	2.20	2.20	+39.241%	162	485	+125.000%
2025-04-30	1.61	1.61	1.58	1.58	-11.236%	11	450	+213.291%
2025-04-29	1.64	1.78	1.64	1.78	+18.667%	23	439	+178.090%
2025-04-28	1.65	1.65	1.50	1.50	-13.295%	2	437	+230.000%
2025-04-25	1.60	1.75	1.60	1.73	+23.571%	94	436	+186.127%
2025-04-24	1.40	1.40	1.40	1.40	+16.667%	1	427	+253.571%
2025-04-23	1.35	1.47	1.20	1.20	+37.931%	67	426	+312.500%
2025-04-22	0.83	0.87	0.83	0.87	+42.623%	2	418	+468.966%
2025-04-21	0.59	0.65	0.59	0.61	-18.667%	49	417	+711.475%
2025-04-17	0.70	0.82	0.70	0.75	-6.250%	55	374	+560.000%
2025-04-16	1.00	1.00	0.80	0.80	-30.435%	57	374	+518.750%
2025-04-15	1.50	1.50	1.13	1.15	-20.139%	8	341	+330.435%
2025-04-14	1.70	1.70	1.44	1.44	-7.692%	28	341	+243.750%
2025-04-11	1.56	1.56	1.56	1.56	+11.429%	2	331	+217.308%
2025-04-10	1.08	1.54	1.08	1.40	-4.110%	19	331	+253.571%
2025-04-09	0.55	1.53	0.50	1.46	+294.595%	26	348	+239.041%
2025-04-08	0.45	0.50	0.37	0.37	-38.333%	7	356	+1,237.838%
2025-04-07	0.70	0.70	0.39	0.60	+66.667%	4	354	+725.000%
2025-04-04	0.40	0.40	0.35	0.36	-7.692%	8	350	+1,275.000%
2025-04-03	0.44	0.44	0.35	0.39	-31.579%	14	351	+1,169.231%
2025-04-02	0.57	0.66	0.53	0.57	+1.786%	29	340	+768.421%
2025-04-01	0.55	0.56	0.55	0.56	+9.804%	2	329	+783.929%
2025-03-31	0.45	0.51	0.45	0.51	-5.556%	4	330	+870.588%
2025-03-28	0.62	0.62	0.54	0.54	-32.500%	34	331	+816.667%
2025-03-27	0.91	0.91	0.80	0.80	-27.928%	3	326	+518.750%
2025-03-24	1.11	1.11	1.11	1.11	+48.000%	1	323	+345.946%
2025-03-21	0.75	0.82	0.75	0.75	-10.714%	20	323	+560.000%
2025-03-20	1.00	1.00	0.84	0.84	-14.286%	26	323	+489.286%
2025-03-19	0.94	1.04	0.94	0.98	+7.692%	6	321	+405.102%
2025-03-18	0.91	0.91	0.91	0.91	-24.793%	1	324	+443.956%
2025-03-17	1.17	1.23	1.05	1.21	+5.217%	10	323	+309.091%
2025-03-14	1.20	1.20	1.10	1.15	+25.000%	18	321	+330.435%
2025-03-13	1.00	1.00	0.92	0.92	-20.000%	23	310	+438.043%
2025-03-12	1.15	1.15	1.15	1.15	-13.534%	2	310	+330.435%
2025-03-11	1.25	1.55	1.15	1.33	+14.655%	10	310	+272.180%
2025-03-10	1.49	1.49	1.10	1.16	-30.539%	81	303	+326.724%
2025-03-07	1.66	1.67	1.46	1.67	-1.765%	100	255	+196.407%
2025-03-06	1.77	1.79	1.70	1.70	-19.811%	8	260	+191.176%
2025-03-05	1.94	2.12	1.79	2.12	+6.000%	19	260	+133.491%
2025-03-04	2.39	2.39	1.80	2.00	+2.564%	30	263	+147.500%
2025-03-03	2.20	2.47	1.95	1.95	-4.878%	27	259	+153.846%
2025-02-28	2.17	2.25	2.04	2.05	-6.818%	62	255	+141.463%
2025-02-27	2.81	2.81	2.19	2.20	-21.147%	66	271	+125.000%
2025-02-26	3.10	3.15	2.79	2.79	-3.793%	126	268	+77.419%
2025-02-25	2.85	2.90	2.74	2.90	-9.375%	32	187	+70.690%
2025-02-24	3.65	3.65	3.20	3.20	-12.807%	19	197	+54.688%
2025-02-21	3.95	3.95	3.67	3.67	-12.619%	42	192	+34.877%
2025-02-20	4.20	4.20	4.20	4.20	-8.297%	2	171	+17.857%
2025-02-19	4.55	4.58	4.55	4.58	+1.778%	3	171	+8.079%
2025-02-18	4.55	4.65	4.50	4.50	+0.897%	4	169	+10.000%
2025-02-14	4.40	4.55	4.40	4.46	+3.721%	248	279	+10.987%
2025-02-13	4.30	4.30	4.30	4.30	+10.256%	2	279	+15.116%
2025-02-12	3.50	3.92	3.50	3.90	-1.266%	110	279	+26.923%
2025-02-11	3.95	3.95	3.90	3.95	-1.741%	57	176	+25.316%
2025-02-10	3.75	4.05	3.75	4.02	+10.137%	14	139	+23.134%
2025-02-07	3.81	3.89	3.65	3.65	-6.650%	62	139	+35.616%
2025-02-05	3.50	3.91	3.50	3.91	-2.250%	115	137	+26.598%
2025-02-04	3.75	4.00	3.75	4.00	+14.286%	105	222	+23.750%
2025-02-03	3.15	3.50	3.10	3.50	-2.778%	10	124	+41.429%
2025-01-30	3.86	3.86	3.60	3.60	+2.857%	7	126	+37.500%
2025-01-29	3.50	3.50	3.50	3.50	-2.235%	5	126	+41.429%
2025-01-28	3.58	3.58	3.58	3.58	+19.333%	1	126	+38.268%
2025-01-27	3.25	3.25	3.00	3.00	-29.412%	47	126	+65.000%
2025-01-23	4.25	4.25	4.25	4.25	-4.494%	1	142	+16.471%
2025-01-22	4.50	4.50	4.45	4.45	+14.103%	20	142	+11.236%
2025-01-21	3.90	3.90	3.90	3.90	+5.121%	4	118	+26.923%
2025-01-17	3.72	3.72	3.71	3.71	+6.916%	24	118	+33.423%
2025-01-16	2.46	3.47	2.46	3.47	-4.932%	3	118	+42.651%
2025-01-15	3.24	4.25	3.24	3.65	+19.672%	5	117	+35.616%
2025-01-10	3.25	3.25	3.05	3.05	-29.070%	30	118	+62.295%
2025-01-06	4.30	4.30	4.30	4.30	+14.973%	2	114	+15.116%
2025-01-03	3.74	3.74	3.74	3.74	+15.077%	2	114	+32.353%
2025-01-02	3.25	3.25	3.25	3.25	-7.143%	10	115	+52.308%
2024-12-31	2.73	3.50	2.73	3.50	-4.891%	3	113	+41.429%
2024-12-30	3.68	3.68	3.68	3.68	+2.222%	1	113	+34.511%
2024-12-27	3.60	3.60	3.60	3.60	-11.111%	20	113	+37.500%
2024-12-19	4.05	4.05	4.05	4.05	-2.410%	1	113	+22.222%
2024-12-18	4.10	4.31	4.06	4.15	-24.545%	52	113	+19.277%
2024-12-16	5.15	5.50	5.15	5.50	+18.534%	9	70	-10.000%
2024-12-13	4.85	4.85	4.64	4.64	-5.306%	64	62	+6.681%
2024-12-12	4.90	4.90	4.90	4.90	+11.872%	2	34	+1.020%
2024-12-11	4.08	4.38	4.08	4.38	+17.742%	32	32	+13.014%
2024-12-04	3.72	3.72	3.72	3.72	+28.276%	1	1	+33.065%
2024-11-29	2.79	2.93	2.79	2.90	-85.956%	8	41	+70.690%
2024-11-05	20.65	20.65	20.65	20.65	-0.817%	1	41	-76.029%
2024-09-19	20.82	20.82	20.82	20.82	+10.451%	1	40	-76.225%
2024-06-05	18.85	18.85	18.85	18.85	+2.501%	1	42	-73.740%
2024-05-16	18.39	18.39	18.39	18.39	+0.492%	1	42	-73.083%
2024-03-25	18.30	18.30	18.30	18.30	+30.714%	1	41	-72.951%
2023-09-11	14.00	14.00	13.90	14.00	0.000%	40	40	-64.643%