Dark

SQQQ20260116P5
SQQQ Jan 16 2026 5.00 Put (SQQQ260116P00005000)
option OPRA

Inactive

Nov 6, 2024

0.8700+2.353%(+0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-11-06	0.85	0.90	0.85	0.87	+2.353%	9	5,899	0.000%
2024-11-05	0.80	0.85	0.80	0.85	+6.250%	2	5,895	+2.353%
2024-11-04	0.80	0.89	0.72	0.80	-4.762%	68	5,894	+8.750%
2024-11-01	0.80	0.85	0.78	0.84	+5.000%	26	5,899	+3.571%
2024-10-31	0.85	0.85	0.80	0.80	-6.977%	14	5,899	+8.750%
2024-10-30	0.85	0.86	0.85	0.86	-18.095%	2	5,887	+1.163%
2024-10-29	0.95	1.05	0.93	1.05	+8.247%	10	5,886	-17.143%
2024-10-28	0.97	0.97	0.97	0.97	-2.020%	1	5,892	-10.309%
2024-10-24	0.84	0.99	0.84	0.99	+10.000%	4	5,892	-12.121%
2024-10-21	0.95	1.00	0.88	0.90	-5.263%	11	5,892	-3.333%
2024-10-18	0.95	0.95	0.95	0.95	-13.636%	2	5,884	-8.421%
2024-10-17	1.10	1.10	1.10	1.10	+23.596%	1	5,885	-20.909%
2024-10-16	0.93	0.94	0.89	0.89	-6.316%	12	5,885	-2.247%
2024-10-15	1.05	1.05	0.84	0.95	-9.524%	5	5,875	-8.421%
2024-10-14	1.05	1.05	1.05	1.05	+6.061%	2	5,870	-17.143%
2024-10-11	1.00	1.00	0.99	0.99	-7.477%	6	5,870	-12.121%
2024-10-10	1.00	1.07	1.00	1.07	+13.830%	8	5,869	-18.692%
2024-10-09	0.94	0.94	0.94	0.94	+5.618%	1	5,861	-7.447%
2024-10-07	0.89	0.89	0.89	0.89	-11.000%	1	5,861	-2.247%
2024-10-04	0.90	1.00	0.90	1.00	+14.943%	6	5,860	-13.000%
2024-10-03	0.87	0.87	0.87	0.87	+1.163%	1	5,860	0.000%
2024-10-02	0.86	0.86	0.86	0.86	+1.176%	3	5,859	+1.163%
2024-10-01	0.90	0.90	0.85	0.85	-10.526%	2	5,862	+2.353%
2024-09-30	0.95	0.95	0.95	0.95	+35.714%	1	5,860	-8.421%
2024-09-24	0.71	0.71	0.70	0.70	-27.083%	3	5,859	+24.286%
2024-09-12	0.60	0.96	0.60	0.96	+20.000%	121	5,859	-9.375%
2024-09-10	0.80	0.80	0.80	0.80	+3.896%	1	5,979	+8.750%
2024-09-09	0.77	0.77	0.77	0.77	+10.000%	1	5,978	+12.987%
2024-09-06	0.70	0.70	0.70	0.70	0.000%	40	5,977	+24.286%
2024-08-30	0.70	0.70	0.70	0.70	-7.895%	70	5,957	+24.286%
2024-08-29	0.88	0.88	0.76	0.76	-10.588%	30	5,957	+14.474%
2024-08-26	0.80	0.85	0.80	0.85	0.000%	17	5,929	+2.353%
2024-08-22	0.85	0.85	0.85	0.85	-8.602%	15	5,913	+2.353%
2024-08-19	0.95	0.95	0.93	0.93	+9.412%	10	5,908	-6.452%
2024-08-16	0.85	0.85	0.85	0.85	-28.571%	60	5,912	+2.353%
2024-08-12	1.19	1.19	1.19	1.19	+41.667%	1	5,882	-26.891%
2024-08-07	0.71	0.84	0.71	0.84	+20.000%	16	5,881	+3.571%
2024-08-06	0.78	0.79	0.70	0.70	-6.667%	58	5,873	+24.286%
2024-08-05	0.95	0.96	0.75	0.75	-6.250%	13	5,816	+16.000%
2024-08-02	0.70	0.80	0.70	0.80	+6.667%	2,132	5,814	+8.750%
2024-08-01	0.75	0.77	0.75	0.75	-11.765%	24	4,717	+16.000%
2024-07-31	0.79	0.85	0.79	0.85	+28.788%	2	4,696	+2.353%
2024-07-30	0.71	0.77	0.66	0.66	-7.042%	309	4,694	+31.818%
2024-07-29	0.76	0.76	0.71	0.71	-6.579%	61	4,387	+22.535%
2024-07-26	0.75	0.76	0.75	0.76	+1.333%	120	4,327	+14.474%
2024-07-25	0.80	0.80	0.75	0.75	-9.639%	3	4,268	+16.000%
2024-07-24	0.90	0.90	0.82	0.83	-10.753%	30	4,265	+4.819%
2024-07-23	0.93	0.93	0.93	0.93	+9.412%	20	4,237	-6.452%
2024-07-22	0.90	0.90	0.72	0.85	+6.250%	40	4,235	+2.353%
2024-07-19	0.92	0.92	0.80	0.80	-5.882%	146	4,222	+8.750%
2024-07-18	1.00	1.00	0.85	0.85	-15.000%	15	4,163	+2.353%
2024-07-17	1.00	1.00	1.00	1.00	+4.167%	3	4,148	-13.000%
2024-07-12	0.96	0.96	0.96	0.96	-4.000%	8	4,147	-9.375%
2024-07-10	1.08	1.12	1.00	1.00	-7.407%	37	4,147	-13.000%
2024-07-08	1.00	1.08	1.00	1.08	+8.000%	68	4,147	-19.444%
2024-07-05	1.00	1.14	0.95	1.00	+5.263%	116	4,127	-13.000%
2024-07-03	1.11	1.11	0.95	0.95	+11.765%	28	4,087	-8.421%
2024-07-01	0.85	0.85	0.85	0.85	-12.371%	54	4,087	+2.353%
2024-06-28	0.97	0.97	0.97	0.97	+10.227%	2	4,033	-10.309%
2024-06-27	0.88	0.88	0.88	0.88	+2.326%	2	4,034	-1.136%
2024-06-25	0.86	0.89	0.86	0.86	-18.095%	21	4,032	+1.163%
2024-06-20	1.05	1.05	1.05	1.05	+17.978%	10	4,011	-17.143%
2024-06-18	0.80	0.90	0.80	0.89	+12.658%	1,202	2,871	-2.247%
2024-06-17	0.75	0.79	0.75	0.79	+16.176%	301	2,871	+10.127%
2024-06-14	0.68	0.68	0.68	0.68	+4.615%	1	3,172	+27.941%
2024-06-12	0.71	0.71	0.65	0.65	-4.412%	100	3,172	+33.846%
2024-06-10	0.68	0.68	0.68	0.68	+15.254%	6	3,188	+27.941%
2024-06-05	0.57	0.59	0.57	0.59	-1.667%	11	3,182	+47.458%
2024-06-03	0.57	0.60	0.49	0.60	+20.000%	5	3,173	+45.000%
2024-05-31	0.56	0.56	0.50	0.50	-23.077%	12	3,175	+74.000%
2024-05-28	0.65	0.65	0.65	0.65	+8.333%	200	3,169	+33.846%
2024-05-24	0.60	0.60	0.60	0.60	-9.091%	58	2,940	+45.000%
2024-05-23	0.60	0.66	0.60	0.66	-9.589%	6	2,934	+31.818%
2024-05-21	0.73	0.73	0.73	0.73	+12.308%	1	2,934	+19.178%
2024-05-15	0.59	0.65	0.59	0.65	+10.169%	306	2,933	+33.846%
2024-05-14	0.59	0.75	0.59	0.59	+28.261%	21	2,969	+47.458%
2024-05-13	0.46	0.46	0.46	0.46	-14.815%	1	2,981	+89.130%
2024-05-08	0.54	0.54	0.54	0.54	-5.263%	10	2,980	+61.111%
2024-05-07	0.50	0.57	0.50	0.57	+9.615%	2	2,970	+52.632%
2024-05-06	0.75	0.75	0.48	0.52	-5.455%	72	2,968	+67.308%
2024-05-03	0.51	0.59	0.47	0.55	-8.333%	542	2,898	+58.182%
2024-05-02	0.61	0.61	0.60	0.60	+3.448%	19	2,652	+45.000%
2024-05-01	0.58	0.58	0.58	0.58	+1.754%	1	2,633	+50.000%
2024-04-30	0.57	0.57	0.57	0.57	0.000%	50	2,633	+52.632%
2024-04-29	0.60	0.63	0.42	0.57	-18.571%	128	2,683	+52.632%
2024-04-26	0.61	0.70	0.61	0.70	+14.754%	102	2,558	+24.286%
2024-04-23	0.61	0.70	0.61	0.61	0.000%	20	2,507	+42.623%
2024-04-22	0.61	0.61	0.61	0.61	-18.667%	1	2,488	+42.623%
2024-04-19	0.75	0.75	0.75	0.75	+25.000%	1	2,487	+16.000%
2024-04-18	0.60	0.60	0.60	0.60	+20.000%	2	2,487	+45.000%
2024-04-17	0.62	0.62	0.50	0.50	-12.281%	12	2,485	+74.000%
2024-04-16	0.70	0.70	0.57	0.57	-12.308%	516	2,475	+52.632%
2024-04-15	1.00	1.00	0.65	0.65	-18.750%	82	2,283	+33.846%
2024-04-12	0.80	0.80	0.80	0.80	+26.984%	2	2,203	+8.750%
2024-04-10	0.85	0.85	0.63	0.63	-3.077%	83	2,202	+38.095%
2024-04-08	0.69	0.69	0.65	0.65	-18.750%	82	2,119	+33.846%
2024-04-04	0.80	0.80	0.80	0.80	+35.593%	10	2,037	+8.750%
2024-04-03	0.58	0.59	0.58	0.59	-28.049%	10	2,027	+47.458%
2024-04-02	0.80	0.82	0.70	0.82	-11.828%	10	2,037	+6.098%
2024-04-01	0.93	0.93	0.93	0.93	+24.000%	5	2,028	-6.452%
2024-03-28	0.75	0.75	0.75	0.75	-11.765%	7	2,022	+16.000%
2024-03-27	0.85	0.85	0.85	0.85	+6.250%	10	2,022	+2.353%
2024-03-26	0.75	0.80	0.75	0.80	0.000%	19	2,013	+8.750%
2024-03-25	0.68	0.90	0.68	0.80	+15.942%	12	2,012	+8.750%
2024-03-22	0.69	0.69	0.69	0.69	-16.867%	2	2,020	+26.087%
2024-03-21	0.90	0.90	0.83	0.83	-7.778%	30	2,021	+4.819%
2024-03-20	0.80	0.90	0.65	0.90	+12.500%	21	1,991	-3.333%
2024-03-15	0.90	0.90	0.67	0.80	+6.667%	154	1,918	+8.750%
2024-03-12	0.72	0.75	0.72	0.75	-16.667%	46	1,918	+16.000%
2024-03-11	1.14	1.14	0.90	0.90	+25.000%	3	1,918	-3.333%
2024-03-08	0.80	0.80	0.72	0.72	+20.000%	32	1,918	+20.833%
2024-03-06	0.90	0.90	0.60	0.60	-26.829%	175	1,918	+45.000%
2024-03-05	0.84	0.85	0.82	0.82	-9.890%	75	1,743	+6.098%
2024-03-01	0.75	0.96	0.75	0.91	+40.000%	730	1,668	-4.396%
2024-02-29	0.85	0.85	0.65	0.65	-7.143%	4	1,468	+33.846%
2024-02-27	0.75	0.75	0.70	0.70	0.000%	2	1,466	+24.286%
2024-02-26	0.85	0.85	0.70	0.70	-12.500%	4	1,466	+24.286%
2024-02-23	0.80	0.80	0.80	0.80	-11.111%	20	1,464	+8.750%
2024-02-22	0.63	0.91	0.59	0.90	+21.622%	338	1,454	-3.333%
2024-02-20	0.61	0.75	0.60	0.74	+21.311%	9	1,425	+17.568%
2024-02-15	0.65	0.65	0.55	0.61	+22.000%	301	1,422	+42.623%
2024-02-13	0.50	0.50	0.50	0.50	-20.635%	1	1,129	+74.000%
2024-02-09	0.48	0.63	0.46	0.63	+12.500%	171	1,129	+38.095%
2024-02-08	0.55	0.56	0.55	0.56	-30.000%	110	1,129	+55.357%
2024-02-05	0.60	0.80	0.60	0.80	+56.863%	2	1,019	+8.750%
2024-02-02	0.56	0.79	0.51	0.51	-37.805%	120	1,017	+70.588%
2024-02-01	0.59	0.82	0.59	0.82	+100.000%	2	1,017	+6.098%
2024-01-30	0.52	0.82	0.41	0.41	-24.074%	320	1,017	+112.195%
2024-01-29	0.54	0.54	0.54	0.54	+1.887%	3	896	+61.111%
2024-01-26	0.63	0.73	0.52	0.53	-18.462%	302	893	+64.151%
2024-01-25	0.55	0.65	0.55	0.65	-20.732%	201	592	+33.846%
2024-01-24	0.74	0.82	0.64	0.82	+70.833%	12	402	+6.098%
2024-01-22	0.48	0.48	0.48	0.48	-26.154%	1	391	+81.250%
2024-01-19	0.65	0.65	0.65	0.65	+8.333%	1	390	+33.846%
2024-01-18	0.60	0.60	0.60	0.60	-40.000%	33	389	+45.000%
2024-01-16	0.75	1.00	0.55	1.00	+61.290%	12	356	-13.000%
2024-01-12	0.62	0.62	0.62	0.62	-11.429%	10	342	+40.323%
2024-01-11	0.69	0.70	0.69	0.70	+84.211%	11	342	+24.286%
2024-01-10	0.38	0.38	0.38	0.38	-5.000%	1	333	+128.947%
2024-01-05	0.40	0.40	0.40	0.40	-60.000%	1	332	+117.500%
2024-01-04	1.00	1.00	1.00	1.00	+53.846%	20	332	-13.000%
2024-01-02	0.70	0.70	0.65	0.65	+3.175%	2	352	+33.846%
2023-12-26	0.73	0.73	0.60	0.63	-12.500%	20	350	+38.095%
2023-12-22	0.77	0.77	0.72	0.72	+2.857%	2	330	+20.833%
2023-12-20	0.55	0.70	0.55	0.70	+55.556%	6	330	+24.286%
2023-12-19	0.45	0.45	0.45	0.45	-10.000%	1	328	+93.333%
2023-12-18	0.45	0.50	0.45	0.50	-9.091%	5	327	+74.000%
2023-12-15	0.55	0.55	0.55	0.55	+22.222%	5	322	+58.182%
2023-12-14	0.50	0.50	0.45	0.45	+50.000%	31	317	+93.333%
2023-12-07	0.30	0.30	0.30	0.30	+11.111%	1	286	+190.000%
2023-12-01	0.27	0.27	0.27	0.27	0.000%	1	285	+222.222%
2023-11-30	0.27	0.27	0.27	0.27	-10.000%	1	284	+222.222%
2023-11-29	0.30	0.30	0.30	0.30	-28.571%	1	283	+190.000%
2023-11-28	0.42	0.42	0.42	0.42	+2.439%	1	282	+107.143%
2023-11-27	0.41	0.41	0.41	0.41	+2.500%	1	281	+112.195%
2023-11-22	0.40	0.40	0.40	0.40	+21.212%	1	279	+117.500%
2023-11-21	0.33	0.33	0.33	0.33	-26.667%	1	279	+163.636%
2023-11-20	0.45	0.45	0.45	0.45	+18.421%	1	278	+93.333%
2023-11-16	0.38	0.38	0.38	0.38	-7.317%	1	277	+128.947%
2023-11-15	0.41	0.41	0.41	0.41	+10.811%	1	276	+112.195%
2023-11-14	0.37	0.37	0.37	0.37	-11.905%	1	275	+135.135%
2023-11-13	0.42	0.42	0.42	0.42	+75.000%	1	274	+107.143%
2023-11-10	0.24	0.24	0.24	0.24	-48.936%	1	273	+262.500%
2023-11-09	0.47	0.47	0.47	0.47	+80.769%	1	272	+85.106%
2023-11-08	0.26	0.26	0.26	0.26	-40.909%	1	271	+234.615%
2023-11-07	0.44	0.44	0.44	0.44	+62.963%	1	270	+97.727%
2023-11-06	0.27	0.27	0.27	0.27	-44.898%	1	269	+222.222%
2023-11-03	0.47	0.52	0.30	0.49	+88.462%	20	268	+77.551%
2023-11-02	0.26	0.26	0.26	0.26	+8.333%	1	267	+234.615%
2023-10-30	0.42	0.42	0.24	0.24	-31.429%	3	266	+262.500%
2023-10-27	0.35	0.35	0.35	0.35	-14.634%	1	265	+148.571%
2023-10-26	0.48	0.48	0.41	0.41	-26.786%	7	264	+112.195%
2023-10-25	0.40	0.56	0.40	0.56	+27.273%	7	259	+55.357%
2023-10-24	0.44	0.44	0.44	0.44	+18.919%	1	258	+97.727%
2023-10-23	0.37	0.37	0.37	0.37	-13.953%	1	258	+135.135%
2023-10-19	0.43	0.43	0.42	0.43	-4.444%	4	257	+102.326%
2023-10-18	0.48	0.48	0.28	0.45	+36.364%	3	257	+93.333%
2023-10-17	0.33	0.33	0.33	0.33	-31.250%	10	256	+163.636%
2023-10-16	0.48	0.48	0.48	0.48	-9.434%	1	246	+81.250%
2023-10-13	0.53	0.53	0.53	0.53	+35.897%	1	246	+64.151%
2023-10-12	0.40	0.40	0.39	0.39	+2.632%	51	245	+123.077%
2023-10-11	0.38	0.38	0.38	0.38	+5.556%	19	245	+128.947%
2023-10-10	0.34	0.36	0.34	0.36	+16.129%	11	226	+141.667%
2023-10-04	0.31	0.31	0.31	0.31	-22.500%	1	216	+180.645%
2023-09-28	0.40	0.40	0.40	0.40	+2.564%	1	215	+117.500%
2023-09-26	0.53	0.53	0.34	0.39	0.000%	40	215	+123.077%
2023-09-13	0.35	0.39	0.35	0.39	+18.182%	100	215	+123.077%
2023-09-12	1.02	1.59	0.11	0.33	-25.000%	100	115	+163.636%
2023-09-11	0.83	0.83	0.36	0.44	0.000%	21	20	+97.727%