Dark

SQQQ20250620P5
SQQQ Jun 20 2025 5.00 Put (SQQQ250620P00005000)
option OPRA

Inactive

Nov 6, 2024

0.4200+27.273%(+0.0900)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-11-06	0.34	0.43	0.34	0.42	+27.273%	98	3,369	0.000%
2024-11-05	0.33	0.33	0.33	0.33	+6.452%	129	3,282	+27.273%
2024-11-01	0.35	0.35	0.30	0.31	+3.333%	60	3,280	+35.484%
2024-10-31	0.34	0.34	0.30	0.30	-21.053%	26	3,255	+40.000%
2024-10-30	0.41	0.41	0.38	0.38	-13.636%	7	3,254	+10.526%
2024-10-29	0.45	0.45	0.44	0.44	+10.000%	25	3,249	-4.545%
2024-10-28	0.40	0.40	0.40	0.40	0.000%	100	3,249	+5.000%
2024-10-25	0.38	0.40	0.38	0.40	+17.647%	18	3,149	+5.000%
2024-10-23	0.37	0.37	0.33	0.34	-2.857%	25	3,156	+23.529%
2024-10-22	0.35	0.35	0.35	0.35	0.000%	20	3,167	+20.000%
2024-10-21	0.42	0.42	0.35	0.35	+2.941%	42	3,147	+20.000%
2024-10-18	0.41	0.41	0.34	0.34	-15.000%	104	3,188	+23.529%
2024-10-17	0.40	0.40	0.40	0.40	+8.108%	1	3,188	+5.000%
2024-10-15	0.36	0.37	0.36	0.37	-17.778%	9	3,188	+13.514%
2024-10-14	0.45	0.45	0.45	0.45	+12.500%	1	3,179	-6.667%
2024-10-11	0.40	0.40	0.40	0.40	+11.111%	4	3,179	+5.000%
2024-10-08	0.36	0.36	0.35	0.36	+2.857%	2,055	3,179	+16.667%
2024-10-07	0.35	0.35	0.35	0.35	+2.941%	2	3,353	+20.000%
2024-10-04	0.34	0.34	0.34	0.34	0.000%	2	3,351	+23.529%
2024-10-01	0.38	0.38	0.34	0.34	-20.930%	14	3,352	+23.529%
2024-09-30	0.43	0.43	0.43	0.43	+13.158%	25	3,359	-2.326%
2024-09-27	0.38	0.38	0.38	0.38	-5.000%	6	3,359	+10.526%
2024-09-26	0.46	0.46	0.40	0.40	+11.111%	73	3,359	+5.000%
2024-09-25	0.36	0.36	0.36	0.36	+2.857%	1	3,290	+16.667%
2024-09-23	0.34	0.35	0.34	0.35	-2.778%	21	3,290	+20.000%
2024-09-20	0.33	0.36	0.33	0.36	+9.091%	84	3,290	+16.667%
2024-09-18	0.33	0.33	0.33	0.33	-8.333%	1	3,291	+27.273%
2024-09-17	0.36	0.36	0.36	0.36	+20.000%	40	3,291	+16.667%
2024-09-16	0.30	0.31	0.30	0.30	-9.091%	41	3,251	+40.000%
2024-09-13	0.32	0.35	0.32	0.33	+26.923%	166	3,226	+27.273%
2024-09-12	0.26	0.26	0.26	0.26	-13.333%	17	3,205	+61.538%
2024-09-11	0.27	0.30	0.25	0.30	+30.435%	6	3,205	+40.000%
2024-09-09	0.23	0.23	0.23	0.23	-14.815%	400	3,201	+82.609%
2024-09-05	0.27	0.27	0.27	0.27	+8.000%	15	3,203	+55.556%
2024-09-04	0.25	0.25	0.25	0.25	-3.846%	2	3,188	+68.000%
2024-09-03	0.26	0.26	0.26	0.26	+4.000%	1	3,186	+61.538%
2024-08-30	0.30	0.30	0.25	0.25	-19.355%	142	3,115	+68.000%
2024-08-29	0.31	0.31	0.31	0.31	+3.333%	1	3,115	+35.484%
2024-08-27	0.30	0.30	0.30	0.30	-14.286%	40	3,115	+40.000%
2024-08-26	0.35	0.35	0.35	0.35	+2.941%	1	3,075	+20.000%
2024-08-23	0.34	0.34	0.34	0.34	-2.857%	2	3,074	+23.529%
2024-08-21	0.35	0.35	0.35	0.35	+12.903%	10	3,074	+20.000%
2024-08-19	0.31	0.31	0.31	0.31	0.000%	1	3,074	+35.484%
2024-08-16	0.31	0.31	0.31	0.31	+10.714%	800	3,073	+35.484%
2024-08-15	0.29	0.31	0.28	0.28	+21.739%	1,748	3,073	+50.000%
2024-08-12	0.23	0.23	0.23	0.23	-11.538%	10	2,237	+82.609%
2024-08-09	0.26	0.26	0.26	0.26	+44.444%	14	2,237	+61.538%
2024-08-08	0.20	0.20	0.18	0.18	-10.000%	49	2,237	+133.333%
2024-08-07	0.20	0.20	0.20	0.20	-20.000%	2	2,237	+110.000%
2024-08-05	0.44	0.52	0.25	0.25	0.000%	981	2,239	+68.000%
2024-08-02	0.25	0.25	0.25	0.25	-10.714%	3	2,228	+68.000%
2024-08-01	0.30	0.30	0.26	0.28	0.000%	108	2,227	+50.000%
2024-07-29	0.28	0.28	0.28	0.28	-6.667%	1	2,211	+50.000%
2024-07-26	0.30	0.30	0.30	0.30	0.000%	5	2,211	+40.000%
2024-07-25	0.35	0.35	0.30	0.30	-3.226%	11	2,206	+40.000%
2024-07-19	0.31	0.31	0.31	0.31	-22.500%	2	2,195	+35.484%
2024-07-18	0.40	0.40	0.40	0.40	0.000%	10	2,194	+5.000%
2024-07-17	0.41	0.41	0.40	0.40	-16.667%	101	2,184	+5.000%
2024-07-16	0.48	0.48	0.48	0.48	-7.692%	5	2,083	-12.500%
2024-07-12	0.50	0.52	0.50	0.52	-1.887%	2,800	2,081	-19.231%
2024-07-11	0.53	0.53	0.53	0.53	+3.922%	2	681	-20.755%
2024-07-10	0.51	0.51	0.51	0.51	+18.605%	1	680	-17.647%
2024-06-25	0.43	0.43	0.43	0.43	-8.511%	1	680	-2.326%
2024-06-20	0.43	0.47	0.43	0.47	+2.174%	3	679	-10.638%
2024-06-18	0.39	0.46	0.39	0.46	+17.949%	51	628	-8.696%
2024-06-17	0.39	0.45	0.39	0.39	+30.000%	18	628	+7.692%
2024-06-12	0.33	0.33	0.30	0.30	-3.226%	41	626	+40.000%
2024-06-06	0.30	0.31	0.30	0.31	+24.000%	14	596	+35.484%
2024-06-05	0.30	0.30	0.25	0.25	-3.846%	13	596	+68.000%
2024-05-28	0.30	0.30	0.26	0.26	-13.333%	6	589	+61.538%
2024-05-24	0.30	0.30	0.30	0.30	0.000%	10	598	+40.000%
2024-05-23	0.30	0.30	0.30	0.30	+11.111%	5	603	+40.000%
2024-05-21	0.27	0.27	0.27	0.27	+3.846%	5	603	+55.556%
2024-05-16	0.26	0.26	0.26	0.26	-16.129%	5	608	+61.538%
2024-05-15	0.30	0.31	0.30	0.31	+19.231%	5	613	+35.484%
2024-05-13	0.26	0.26	0.26	0.26	+4.000%	5	618	+61.538%
2024-05-09	0.29	0.29	0.25	0.25	-7.407%	7	623	+68.000%
2024-05-06	0.27	0.27	0.27	0.27	+8.000%	5	630	+55.556%
2024-05-03	0.23	0.25	0.23	0.25	+78.571%	12	635	+68.000%
2024-05-01	0.25	0.25	0.14	0.14	-64.103%	17	639	+200.000%
2024-04-30	0.39	0.39	0.39	0.39	+50.000%	1	633	+7.692%
2024-04-29	0.26	0.26	0.26	0.26	+30.000%	5	632	+61.538%
2024-04-26	0.40	0.40	0.20	0.20	-20.000%	6	637	+110.000%
2024-04-25	0.25	0.25	0.25	0.25	-3.846%	1	634	+68.000%
2024-04-24	0.26	0.26	0.26	0.26	-13.333%	1	633	+61.538%
2024-04-23	0.30	0.30	0.30	0.30	+15.385%	1	634	+40.000%
2024-04-22	0.26	0.26	0.26	0.26	-10.345%	1	633	+61.538%
2024-04-19	0.29	0.29	0.29	0.29	+7.407%	10	632	+44.828%
2024-04-12	0.27	0.27	0.27	0.27	-22.857%	2	642	+55.556%
2024-04-03	0.35	0.35	0.35	0.35	+9.375%	4	641	+20.000%
2024-04-02	0.36	0.36	0.31	0.32	-5.882%	30	637	+31.250%
2024-04-01	0.34	0.34	0.34	0.34	+13.333%	15	612	+23.529%
2024-03-27	0.40	0.40	0.30	0.30	-25.000%	2	597	+40.000%
2024-03-21	0.31	0.40	0.31	0.40	+11.111%	6	595	+5.000%
2024-03-20	0.36	0.36	0.36	0.36	-10.000%	1	600	+16.667%
2024-03-18	0.30	0.40	0.30	0.40	-11.111%	17	600	+5.000%
2024-03-15	0.45	0.45	0.45	0.45	+40.625%	2	602	-6.667%
2024-03-13	0.33	0.33	0.32	0.32	-20.000%	3	602	+31.250%
2024-03-11	0.40	0.40	0.40	0.40	-20.000%	1	599	+5.000%
2024-03-08	0.54	0.54	0.50	0.50	+16.279%	12	598	-16.000%
2024-03-07	0.43	0.43	0.33	0.43	-4.444%	11	602	-2.326%
2024-03-06	0.44	0.45	0.44	0.45	+125.000%	2	601	-6.667%
2024-03-04	0.20	0.20	0.20	0.20	-4.762%	5	600	+110.000%
2024-02-28	0.21	0.21	0.21	0.21	-25.000%	3	600	+100.000%
2024-02-26	0.39	0.39	0.28	0.28	-24.324%	38	601	+50.000%
2024-02-22	0.32	0.38	0.32	0.37	+37.037%	54	606	+13.514%
2024-02-21	0.27	0.27	0.27	0.27	-27.027%	2	556	+55.556%
2024-02-15	0.39	0.39	0.37	0.37	+19.355%	4	554	+13.514%
2024-02-13	0.32	0.32	0.31	0.31	+3.333%	14	554	+35.484%
2024-02-09	0.30	0.30	0.30	0.30	-3.226%	1	542	+40.000%
2024-02-07	0.31	0.31	0.31	0.31	+3.333%	50	543	+35.484%
2024-02-01	0.30	0.30	0.30	0.30	+50.000%	3	493	+40.000%
2024-01-26	0.20	0.20	0.20	0.20	-28.571%	1	493	+110.000%
2024-01-25	0.28	0.28	0.28	0.28	0.000%	1	493	+50.000%
2024-01-24	0.28	0.28	0.28	0.28	-6.667%	10	492	+50.000%
2024-01-18	0.30	0.30	0.30	0.30	+20.000%	5	489	+40.000%
2024-01-16	0.25	0.25	0.25	0.25	-21.875%	10	494	+68.000%
2024-01-11	0.11	0.32	0.11	0.32	+190.909%	95	484	+31.250%
2024-01-10	0.11	0.11	0.11	0.11	-50.000%	30	429	+281.818%
2024-01-08	0.10	0.22	0.10	0.22	+100.000%	103	399	+90.909%
2024-01-05	0.11	0.11	0.11	0.11	-71.053%	10	302	+281.818%
2024-01-04	0.13	0.38	0.13	0.38	+137.500%	68	292	+10.526%
2023-12-19	0.16	0.16	0.16	0.16	-15.789%	40	272	+162.500%
2023-12-14	0.19	0.19	0.19	0.19	+5.556%	1	232	+121.053%
2023-12-13	0.13	0.19	0.13	0.18	-18.182%	10	232	+133.333%
2023-12-12	0.22	0.22	0.22	0.22	+46.667%	1	234	+90.909%
2023-12-06	0.15	0.15	0.15	0.15	+25.000%	1	234	+180.000%
2023-11-30	0.12	0.12	0.12	0.12	-7.692%	15	234	+250.000%
2023-11-27	0.13	0.13	0.13	0.13	-35.000%	5	219	+223.077%
2023-11-21	0.20	0.20	0.20	0.20	+66.667%	10	219	+110.000%
2023-11-20	0.12	0.12	0.12	0.12	-45.455%	10	219	+250.000%
2023-11-17	0.12	0.22	0.12	0.22	+69.231%	20	219	+90.909%
2023-11-16	0.13	0.13	0.13	0.13	0.000%	1	201	+223.077%
2023-11-10	0.15	0.15	0.13	0.13	+44.444%	3	201	+223.077%
2023-11-08	0.09	0.09	0.09	0.09	-40.000%	10	201	+366.667%
2023-11-06	0.15	0.15	0.15	0.15	+36.364%	1	191	+180.000%
2023-11-03	0.11	0.11	0.11	0.11	-26.667%	1	191	+281.818%
2023-11-02	0.15	0.15	0.15	0.15	+50.000%	3	191	+180.000%
2023-11-01	0.10	0.10	0.10	0.10	-16.667%	10	191	+320.000%
2023-10-31	0.10	0.25	0.09	0.12	-52.000%	64	181	+250.000%
2023-10-30	0.33	0.33	0.17	0.25	+212.500%	36	137	+68.000%
2023-10-26	0.08	0.08	0.08	0.08	+14.286%	10	131	+425.000%
2023-10-24	0.07	0.07	0.07	0.07	-22.222%	39	121	+500.000%
2023-10-17	0.09	0.09	0.09	0.09	-55.000%	11	82	+366.667%
2023-10-16	0.20	0.20	0.20	0.20	+81.818%	5	71	+110.000%
2023-10-11	0.11	0.11	0.11	0.11	-21.429%	1	66	+281.818%
2023-10-10	0.14	0.14	0.14	0.14	+100.000%	1	65	+200.000%
2023-10-09	0.07	0.07	0.07	0.07	-50.000%	35	64	+500.000%
2023-09-19	0.14	0.14	0.14	0.14	-6.667%	2	29	+200.000%
2023-09-11	0.15	0.18	0.15	0.15	-70.000%	16	27	+180.000%
2023-09-08	0.48	0.50	0.23	0.50	0.000%	11	11	-16.000%