Dark

SQQQ20260918P45
SQQQ Sep 18 2026 45.00 Put (SQQQ260918P00045000)
option OPRA

EOD

Jul 30, 2026

5.15+49.275%(+1.70)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.1500	5.2500	4.1500	5.1500	+49.275%	69	1,055	0.000%
2026-07-29	3.7500	4.5000	3.4500	3.4500	-23.841%	620	1,263	+49.275%
2026-07-28	4.5500	4.6700	4.4900	4.5300	-12.379%	16	951	+13.687%
2026-07-27	5.3000	5.3000	4.8000	5.1700	-8.496%	77	950	-0.387%
2026-07-24	5.9500	6.0500	5.5500	5.6500	-10.317%	121	941	-8.850%
2026-07-23	6.8500	6.8500	6.3000	6.3000	-20.755%	117	821	-18.254%
2026-07-22	7.9500	7.9500	7.9500	7.9500	-2.454%	1	707	-35.220%
2026-07-21	7.5500	8.1500	7.5000	8.1500	+17.605%	37	716	-36.810%
2026-07-20	7.7000	7.7000	6.9300	6.9300	-2.394%	9	689	-25.685%
2026-07-17	6.8000	7.2500	6.8000	7.1000	-17.919%	38	682	-27.465%
2026-07-13	8.6500	8.6500	8.6500	8.6500	+1.170%	1	682	-40.462%
2026-07-07	8.5500	8.8000	8.5500	8.5500	-15.347%	8	685	-39.766%
2026-07-06	10.1000	10.1000	10.1000	10.1000	+8.602%	1	682	-49.010%
2026-07-02	10.7000	10.7000	9.0000	9.3000	-13.889%	3	679	-44.624%
2026-07-01	10.8000	10.8000	10.8000	10.8000	-5.263%	1	679	-52.315%
2026-06-30	11.4000	11.4000	11.4000	11.4000	+9.195%	1	683	-54.825%
2026-06-29	10.4400	10.4400	10.4400	10.4400	+12.258%	5	683	-50.670%
2026-06-26	9.6600	9.6600	9.2000	9.3000	-8.193%	8	683	-44.624%
2026-06-23	10.2000	10.5000	10.1300	10.1300	-14.515%	20	730	-49.161%
2026-06-22	12.0000	12.0000	11.8500	11.8500	+0.424%	8	732	-56.540%
2026-06-18	11.6700	12.1000	11.5800	11.8000	+5.830%	57	696	-56.356%
2026-06-16	12.0900	12.0900	11.1000	11.1500	-8.079%	18	696	-53.812%
2026-06-15	11.6700	12.2000	11.6700	12.1300	+17.085%	8	689	-57.543%
2026-06-12	10.2900	10.4300	10.2300	10.3600	+4.121%	15	689	-50.290%
2026-06-11	8.6000	9.9500	8.6000	9.9500	+21.787%	105	689	-48.241%
2026-06-10	8.3500	8.3500	8.1700	8.1700	-2.156%	78	685	-36.965%
2026-06-09	8.3000	8.3500	8.3000	8.3500	-16.500%	10	690	-38.323%
2026-06-08	9.8800	10.0000	9.8800	10.0000	+8.108%	2	690	-48.500%
2026-06-05	10.2500	10.8500	9.2500	9.2500	-18.214%	12	690	-44.324%
2026-06-04	12.1000	12.1000	11.3100	11.3100	-5.750%	4	693	-54.465%
2026-06-03	11.9700	12.0000	11.9700	12.0000	-0.332%	3	694	-57.083%
2026-06-02	11.8000	12.0400	11.8000	12.0400	+7.982%	113	708	-57.226%
2026-05-29	11.3000	11.5500	11.1500	11.1500	+1.088%	88	709	-53.812%
2026-05-28	10.5500	11.0500	10.5500	11.0300	+5.651%	31	674	-53.309%
2026-05-27	10.7700	10.7700	10.3900	10.4400	+0.578%	5	643	-50.670%
2026-05-26	9.9000	10.4900	9.9000	10.3800	+10.779%	161	643	-50.385%
2026-05-22	9.4000	9.4300	9.3700	9.3700	+6.720%	58	603	-45.037%
2026-05-21	8.8000	8.8000	8.7800	8.7800	-0.566%	10	630	-41.344%
2026-05-20	8.6500	8.8300	8.6500	8.8300	+10.375%	68	630	-41.676%
2026-05-19	7.7500	8.3500	7.5100	8.0000	-0.249%	37	553	-35.625%
2026-05-18	8.9000	8.9000	8.0200	8.0200	-12.254%	14	553	-35.786%
2026-05-15	8.9000	9.3000	8.8000	9.1400	-9.055%	140	553	-43.654%
2026-05-14	9.5000	10.0500	9.5000	10.0500	+6.125%	67	503	-48.756%
2026-05-13	9.0300	9.4800	9.0300	9.4700	+11.412%	27	480	-45.618%
2026-05-12	8.8500	8.9000	7.8500	8.5000	-7.909%	63	480	-39.412%
2026-05-11	8.9200	9.3200	8.7500	9.2300	+4.886%	96	480	-44.204%
2026-05-08	8.1000	9.0100	8.1000	8.8000	+21.884%	317	493	-41.477%
2026-05-07	7.3600	7.8400	7.2200	7.2200	0.000%	20	301	-28.670%
2026-05-06	6.2300	7.3000	6.2300	7.2200	+24.913%	172	289	-28.670%
2026-05-05	5.5400	6.0000	5.5000	5.7800	+14.455%	25	268	-10.900%
2026-05-04	5.3000	5.3000	5.0500	5.0500	-1.942%	27	249	+1.980%
2026-05-01	4.5000	5.3500	4.5000	5.1500	+14.444%	37	193	0.000%
2026-04-30	4.2200	4.5000	4.0800	4.5000	+12.500%	12	193	+14.444%
2026-04-29	3.9500	4.0000	3.9500	4.0000	+3.359%	6	184	+28.750%
2026-04-28	4.1500	4.1500	3.8700	3.8700	-14.945%	2	180	+33.075%
2026-04-27	4.4000	4.5500	4.4000	4.5500	+0.442%	20	180	+13.187%
2026-04-24	3.5200	4.6200	3.5200	4.5300	+22.432%	21	160	+13.687%
2026-04-23	3.9000	3.9900	3.7000	3.7000	-3.141%	16	139	+39.189%
2026-04-22	3.6500	3.9600	3.6500	3.8200	+15.758%	7	136	+34.817%
2026-04-21	3.2800	3.3000	3.0000	3.3000	+6.452%	10	129	+56.061%
2026-04-20	3.2400	3.2500	2.7000	3.1000	-6.061%	53	129	+66.129%
2026-04-17	3.0000	3.3200	3.0000	3.3000	+13.793%	3	76	+56.061%
2026-04-16	2.7500	2.9000	2.7500	2.9000	+13.725%	17	74	+77.586%
2026-04-15	1.8900	2.5500	1.8900	2.5500	+45.714%	48	57	+101.961%
2026-04-14	1.7500	1.7500	1.7500	1.7500	+38.889%	5	43	+194.286%
2026-04-10	1.2000	1.2600	1.2000	1.2600	+5.000%	2	38	+308.730%
2026-04-09	1.2000	1.2000	1.2000	1.2000	0.000%	5	36	+329.167%
2026-04-08	1.2000	1.2000	1.2000	1.2000	+53.846%	1	31	+329.167%
2026-04-07	0.8000	0.8200	0.7400	0.7800	+20.000%	10	30	+560.256%
2026-04-02	0.6600	0.7000	0.6500	0.6500	-23.529%	13	17	+692.308%
2026-04-01	0.8500	0.8500	0.8500	0.8500	-32.000%	2	17	+505.882%
2026-03-18	1.4000	1.4000	1.2500	1.2500	-21.875%	16	19	+312.000%
2026-03-13	1.7800	1.7800	1.6000	1.6000	-20.000%	2	13	+221.875%
2026-03-02	2.0000	2.0000	2.0000	2.0000	-1.961%	1	11	+157.500%
2026-02-17	2.0400	2.0400	2.0400	2.0400	-0.488%	1	10	+152.451%
2026-02-12	2.6200	2.6200	2.0500	2.0500	-2.381%	6	9	+151.220%
2026-02-10	2.8000	2.8000	2.1000	2.1000	-16.000%	4	7	+145.238%
2026-02-06	2.4400	2.5000	2.4400	2.5000	-16.107%	4	5	+106.000%
2026-01-22	2.9800	2.9800	2.9800	2.9800	0.000%	1	1	+72.819%