Dark

SQQQ20260116P30
SQQQ Jan 16 2026 30.00 Put (SQQQ260116P00030000)
option OPRA

EOD

May 16, 2025

11.00+1.852%(+0.20)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	10.81	11.00	10.81	11.00	+1.852%	24	829	0.000%
2025-05-15	10.80	10.80	10.80	10.80	0.000%	20	839	+1.852%
2025-05-14	10.75	10.80	10.60	10.80	+3.647%	217	859	+1.852%
2025-05-13	10.40	10.52	10.40	10.42	+8.542%	52	644	+5.566%
2025-05-12	9.57	9.60	9.50	9.60	+8.352%	5	632	+14.583%
2025-05-08	8.95	9.09	8.86	8.86	+7.394%	10	628	+24.153%
2025-05-07	8.25	8.25	8.25	8.25	-2.941%	2	619	+33.333%
2025-05-06	8.59	8.59	8.44	8.50	-5.556%	5	617	+29.412%
2025-05-05	8.87	9.00	8.87	9.00	+1.124%	3	612	+22.222%
2025-05-02	8.80	8.95	8.80	8.90	+3.488%	26	614	+23.596%
2025-05-01	8.50	8.85	8.30	8.60	+12.418%	26	616	+27.907%
2025-04-29	7.65	7.65	7.65	7.65	+2.410%	10	610	+43.791%
2025-04-28	7.25	7.47	7.25	7.47	+0.268%	21	600	+47.256%
2025-04-25	7.30	7.62	7.25	7.45	+2.055%	40	580	+47.651%
2025-04-24	6.98	7.32	6.80	7.30	+9.774%	31	573	+50.685%
2025-04-23	6.64	6.65	6.64	6.65	+14.655%	2	569	+65.414%
2025-04-22	5.80	6.20	5.80	5.80	+10.899%	7	568	+89.655%
2025-04-21	5.50	5.50	5.22	5.23	-12.101%	5	563	+110.325%
2025-04-17	6.03	6.03	5.95	5.95	+2.058%	2	562	+84.874%
2025-04-16	6.34	6.34	5.80	5.83	-12.594%	10	562	+88.679%
2025-04-15	6.41	7.10	6.41	6.67	-4.441%	4	559	+64.918%
2025-04-14	7.40	7.40	6.90	6.98	+0.722%	4	556	+57.593%
2025-04-11	7.38	7.38	6.93	6.93	+4.211%	72	555	+58.730%
2025-04-10	6.50	7.00	6.50	6.65	+27.885%	114	554	+65.414%
2025-04-09	4.00	6.45	4.00	5.20	+36.842%	85	547	+111.538%
2025-04-08	4.49	5.00	3.80	3.80	-15.367%	22	520	+189.474%
2025-04-07	3.80	4.85	3.30	4.49	+28.286%	21	514	+144.989%
2025-04-04	3.90	3.92	3.50	3.50	-17.647%	62	519	+214.286%
2025-04-03	4.18	4.30	4.18	4.25	-16.503%	9	519	+158.824%
2025-04-02	5.00	5.09	5.00	5.09	+11.379%	2	511	+116.110%
2025-03-28	4.73	4.79	4.57	4.57	-24.587%	46	510	+140.700%
2025-03-25	6.06	6.06	6.06	6.06	+2.712%	15	491	+81.518%
2025-03-24	5.85	5.90	5.85	5.90	+18.712%	3	476	+86.441%
2025-03-21	4.97	4.97	4.97	4.97	-3.495%	4	476	+121.328%
2025-03-20	5.55	5.55	5.15	5.15	-8.850%	11	478	+113.592%
2025-03-19	5.65	5.65	5.65	5.65	+6.604%	15	477	+94.690%
2025-03-18	5.50	5.50	5.30	5.30	-8.621%	20	477	+107.547%
2025-03-17	5.68	5.80	5.68	5.80	+6.422%	4	457	+89.655%
2025-03-14	5.97	5.97	5.45	5.45	-0.909%	8	455	+101.835%
2025-03-13	5.50	5.50	5.50	5.50	-1.786%	10	451	+100.000%
2025-03-12	5.55	5.65	5.55	5.60	-0.356%	4	451	+96.429%
2025-03-11	5.25	5.62	5.25	5.62	+5.047%	2	448	+95.730%
2025-03-10	5.70	5.70	5.35	5.35	-14.537%	21	449	+105.607%
2025-03-06	6.85	6.85	6.26	6.26	-3.692%	20	419	+75.719%
2025-03-05	7.29	7.29	6.50	6.50	-4.412%	6	419	+69.231%
2025-03-04	6.55	6.91	6.55	6.80	-0.730%	104	414	+61.765%
2025-02-28	6.84	6.85	6.84	6.85	-8.667%	22	313	+60.584%
2025-02-26	7.50	7.50	7.50	7.50	-1.961%	10	312	+46.667%
2025-02-25	7.64	7.65	7.64	7.65	-9.681%	25	322	+43.791%
2025-02-21	8.47	8.47	8.47	8.47	-6.098%	2	337	+29.870%
2025-02-20	8.92	9.02	8.92	9.02	+6.118%	12	338	+21.951%
2025-02-14	8.50	8.50	8.50	8.50	-5.556%	20	338	+29.412%
2025-02-13	9.00	9.00	9.00	9.00	+5.882%	1	337	+22.222%
2025-02-12	8.40	8.50	8.40	8.50	0.000%	4	337	+29.412%
2025-02-11	8.50	8.50	8.50	8.50	-1.163%	5	333	+29.412%
2025-02-10	8.60	8.60	8.60	8.60	+1.176%	1	329	+27.907%
2025-02-06	8.50	8.50	8.50	8.50	+0.236%	20	328	+29.412%
2025-02-05	8.48	8.48	8.48	8.48	+2.788%	3	318	+29.717%
2025-02-04	8.30	8.30	8.25	8.25	+3.125%	13	315	+33.333%
2025-02-03	8.00	8.00	8.00	8.00	-10.112%	1	314	+37.500%
2025-01-31	8.85	8.90	8.85	8.90	+6.587%	24	313	+23.596%
2025-01-28	8.00	8.35	8.00	8.35	+7.881%	4	311	+31.737%
2025-01-27	7.75	8.01	7.74	7.74	-13.034%	38	309	+42.119%
2025-01-24	8.00	8.90	8.00	8.90	+9.069%	8	274	+23.596%
2025-01-17	8.22	8.43	8.10	8.16	+2.000%	520	153	+34.804%
2025-01-16	8.00	8.00	8.00	8.00	+6.242%	3	153	+37.500%
2025-01-10	7.55	8.22	7.53	7.53	-5.875%	10	153	+46.082%
2025-01-08	8.60	8.60	7.67	8.00	-3.030%	54	107	+37.500%
2025-01-07	8.76	8.76	6.80	8.25	-2.941%	37	107	+33.333%
2025-01-06	8.75	8.82	8.50	8.50	-1.048%	4	75	+29.412%
2025-01-03	8.59	8.59	8.59	8.59	+12.582%	2	73	+28.056%
2025-01-02	7.75	7.90	7.63	7.63	-17.957%	5	73	+44.168%
2024-12-27	8.40	9.30	8.40	9.30	+9.799%	54	72	+18.280%
2024-12-23	8.47	8.47	8.47	8.47	-2.644%	9	63	+29.870%
2024-12-20	8.35	9.35	8.35	8.70	+3.081%	16	62	+26.437%
2024-12-19	8.44	8.44	8.44	8.44	-11.623%	1	57	+30.332%
2024-12-18	9.50	9.55	9.50	9.55	+7.303%	8	56	+15.183%
2024-12-17	9.50	9.55	8.90	8.90	-7.292%	5	63	+23.596%
2024-12-16	9.60	9.60	9.60	9.60	+9.840%	1	64	+14.583%
2024-12-13	8.74	8.74	8.74	8.74	+1.040%	4	64	+25.858%
2024-12-12	8.69	8.69	8.55	8.65	+0.116%	7	63	+27.168%
2024-12-11	8.72	8.72	8.64	8.64	+9.367%	6	63	+27.315%
2024-12-10	8.20	8.20	7.90	7.90	-7.059%	15	58	+39.241%
2024-12-05	8.50	8.50	8.50	8.50	+13.333%	2	43	+29.412%
2024-12-03	7.50	7.50	7.50	7.50	+7.143%	1	42	+46.667%
2024-12-02	7.00	7.00	7.00	7.00	+6.061%	32	41	+57.143%
2024-11-29	6.60	6.60	6.60	6.60	+1.538%	4	9	+66.667%
2024-11-25	6.50	6.50	6.50	6.50	0.000%	1	7	+69.231%
2024-11-21	6.50	6.50	6.50	6.50	-1.515%	2	4	+69.231%
2024-11-19	6.60	6.60	6.60	6.60	-2.941%	1	4	+66.667%
2024-11-13	6.80	6.80	6.80	6.80	+0.741%	2	3	+61.765%
2024-11-12	6.75	6.75	6.75	6.75	-68.310%	1	1	+62.963%
2024-08-12	20.80	21.63	20.80	21.30	+3.398%	50	126	-48.357%
2024-08-07	20.60	20.60	20.60	20.60	-1.530%	1	86	-46.602%
2024-08-06	20.82	20.92	20.82	20.92	-2.243%	2	86	-47.419%
2024-08-01	21.40	21.40	21.40	21.40	-2.506%	50	88	-48.598%
2024-07-24	21.95	21.95	21.95	21.95	+3.538%	1	38	-49.886%
2024-06-11	21.15	21.20	21.15	21.20	+0.713%	30	52	-48.113%
2024-06-05	21.05	21.05	21.05	21.05	+11.376%	15	52	-47.743%
2024-05-02	18.90	18.90	18.90	18.90	-7.805%	12	47	-41.799%
2024-04-26	20.50	20.50	20.50	20.50	+2.500%	8	59	-46.341%
2024-04-23	19.98	20.00	19.98	20.00	+4.603%	225	55	-45.000%
2024-04-19	19.12	19.12	19.12	19.12	-2.944%	225	254	-42.469%
2024-04-16	19.70	19.70	19.70	19.70	-0.253%	1	55	-44.162%
2024-04-11	19.75	19.75	19.75	19.75	-3.893%	1	55	-44.304%
2024-03-27	20.60	20.60	20.55	20.55	+1.733%	12	54	-46.472%
2024-03-06	20.20	20.20	20.20	20.20	0.000%	9	52	-45.545%
2024-03-01	20.20	20.20	20.20	20.20	+2.538%	2	52	-45.545%
2024-02-09	19.70	19.70	19.70	19.70	+2.073%	2	52	-44.162%
2024-02-02	19.30	19.30	19.30	19.30	-0.464%	1	51	-43.005%
2024-01-26	19.40	19.40	19.32	19.39	+6.538%	17	51	-43.270%
2024-01-03	18.20	18.20	18.20	18.20	0.000%	1	68	-39.560%
2024-01-02	18.30	18.30	18.20	18.20	-3.805%	2	68	-39.560%
2023-12-28	18.92	18.92	18.92	18.92	+1.231%	1	68	-41.860%
2023-12-20	18.69	18.69	18.69	18.69	+5.000%	1	68	-41.145%
2023-11-22	17.80	17.80	17.80	17.80	+6.269%	1	68	-38.202%
2023-11-14	16.81	16.96	16.62	16.75	+4.361%	8	68	-34.328%
2023-11-07	16.20	16.35	15.75	16.05	+6.645%	24	68	-31.464%
2023-10-31	15.05	15.05	15.05	15.05	+1.689%	1	68	-26.910%
2023-10-27	14.80	14.80	14.80	14.80	-1.661%	1	68	-25.676%
2023-10-26	14.61	15.05	14.61	15.05	-7.669%	3	68	-26.910%
2023-10-12	16.30	16.30	16.30	16.30	-1.925%	1	68	-32.515%
2023-10-10	16.75	16.75	16.62	16.62	+1.651%	15	68	-33.815%
2023-10-09	16.00	16.35	16.00	16.35	-0.668%	19	66	-32.722%
2023-10-06	15.50	16.46	15.05	16.46	+5.852%	20	47	-33.171%
2023-10-04	15.92	15.97	15.55	15.55	-1.582%	4	40	-29.260%
2023-10-02	15.80	15.80	15.80	15.80	+5.544%	1	40	-30.380%
2023-09-28	14.93	14.97	14.89	14.97	-0.200%	4	40	-26.520%
2023-09-27	15.20	15.20	15.00	15.00	-2.787%	2	44	-26.667%
2023-09-26	15.22	15.43	15.22	15.43	-1.907%	2	43	-28.710%
2023-09-25	15.46	15.73	15.46	15.73	-1.688%	40	41	-30.070%
2023-09-21	16.00	16.00	16.00	16.00	-2.439%	1	1	-31.250%
2023-09-12	16.40	16.40	16.40	16.40	0.000%	1	1	-32.927%