Dark

SQQQ20260918P50
SQQQ Sep 18 2026 50.00 Put (SQQQ260918P00050000)
option OPRA

EOD

Jul 30, 2026

8.70+33.846%(+2.20)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.7500	8.7500	7.7500	8.7000	+33.846%	29	487	0.000%
2026-07-29	7.5000	7.6500	6.5000	6.5000	-17.513%	46	481	+33.846%
2026-07-28	7.0000	7.9500	6.9700	7.8800	-5.742%	18	473	+10.406%
2026-07-27	8.3600	8.3600	8.3600	8.3600	-10.874%	55	489	+4.067%
2026-07-24	9.3500	9.4500	9.3500	9.3800	-6.200%	16	511	-7.249%
2026-07-23	10.2500	10.2500	10.0000	10.0000	-17.695%	5	498	-13.000%
2026-07-21	12.1500	12.1500	12.1500	12.1500	+6.766%	1	496	-28.395%
2026-07-20	11.2700	11.3800	11.2700	11.3800	+4.404%	2	495	-23.550%
2026-07-17	10.0500	10.9000	10.0000	10.9000	-6.438%	5	494	-20.183%
2026-07-16	12.1500	12.1500	11.6500	11.6500	-16.786%	9	499	-25.322%
2026-07-09	14.0000	14.0000	14.0000	14.0000	+9.546%	3	501	-37.857%
2026-07-07	12.7000	12.7800	12.5200	12.7800	-10.504%	11	503	-31.925%
2026-07-06	14.0000	14.2800	14.0000	14.2800	+9.425%	4	510	-39.076%
2026-07-02	14.4700	14.4700	13.0500	13.0500	-11.824%	34	536	-33.333%
2026-07-01	15.1000	15.1000	14.8000	14.8000	-7.500%	6	536	-41.216%
2026-06-30	15.1800	16.0000	15.1800	16.0000	+25.687%	7	536	-45.625%
2026-06-29	12.7300	12.7300	12.7300	12.7300	-3.707%	1	534	-31.658%
2026-06-26	13.1000	13.8000	12.9200	13.2200	-6.901%	10	534	-34.191%
2026-06-25	13.4800	14.2000	13.4700	14.2000	+5.970%	62	550	-38.732%
2026-06-24	14.1500	14.3800	13.3400	13.4000	-8.219%	9	588	-35.075%
2026-06-23	14.5000	14.6000	14.5000	14.6000	-8.750%	2	590	-40.411%
2026-06-18	16.0000	16.0000	16.0000	16.0000	-2.736%	1	590	-45.625%
2026-06-15	16.4500	16.4500	16.4500	16.4500	+17.082%	14	590	-47.112%
2026-06-12	13.9800	14.0500	13.9800	14.0500	+19.574%	6	590	-38.078%
2026-06-10	12.2000	12.4400	11.7500	11.7500	-1.674%	238	590	-25.957%
2026-06-09	13.9000	13.9000	11.4800	11.9500	-11.152%	30	582	-27.197%
2026-06-08	13.5500	14.3200	13.4500	13.4500	+4.425%	6	587	-35.316%
2026-06-05	12.9500	13.0100	12.8800	12.8800	-18.738%	7	589	-32.453%
2026-06-04	16.2700	16.2700	15.0500	15.8500	-3.354%	20	594	-45.110%
2026-06-03	16.2500	16.4000	16.2500	16.4000	+1.172%	7	599	-46.951%
2026-06-02	16.0000	16.2100	15.9500	16.2100	+1.313%	10	598	-46.329%
2026-06-01	15.1500	16.0000	15.1500	16.0000	+4.987%	3	599	-45.625%
2026-05-29	15.4000	15.5300	14.9000	15.2400	+1.397%	179	596	-42.913%
2026-05-28	15.1500	15.1500	15.0300	15.0300	+1.967%	5	546	-42.116%
2026-05-27	14.8700	14.8700	14.5000	14.7400	+2.789%	6	547	-40.977%
2026-05-26	14.1600	14.3400	14.1600	14.3400	+8.226%	8	543	-39.331%
2026-05-22	13.3000	13.3400	13.2500	13.2500	+4.331%	5	548	-34.340%
2026-05-21	12.4000	12.9000	12.4000	12.7000	+0.794%	7	555	-31.496%
2026-05-20	12.0000	12.6000	12.0000	12.6000	+6.329%	2	555	-30.952%
2026-05-19	11.1000	11.8500	11.0500	11.8500	-1.660%	4	553	-26.582%
2026-05-18	12.1000	12.1000	12.0500	12.0500	-6.444%	2	553	-27.801%
2026-05-15	12.8800	12.8800	12.8800	12.8800	-7.004%	1	553	-32.453%
2026-05-14	13.7200	13.8700	13.6000	13.8500	+4.135%	23	550	-37.184%
2026-05-13	12.4500	13.3000	12.4500	13.3000	+12.236%	128	647	-34.586%
2026-05-12	12.7000	12.7000	11.6500	11.8500	-8.494%	116	647	-26.582%
2026-05-11	13.0700	13.0700	12.8600	12.9500	+3.600%	10	647	-32.819%
2026-05-08	12.1500	12.8000	12.1000	12.5000	+10.327%	245	464	-30.400%
2026-05-07	11.1500	11.5300	11.1500	11.3300	+6.086%	194	413	-23.213%
2026-05-06	9.6900	10.6800	9.4900	10.6800	+13.617%	146	416	-18.539%
2026-05-05	8.9900	9.4000	8.9900	9.4000	+16.049%	33	345	-7.447%
2026-05-04	8.5500	8.7000	8.0000	8.1000	-1.818%	76	325	+7.407%
2026-05-01	7.5500	8.4000	7.5500	8.2500	+10.887%	132	215	+5.455%
2026-04-30	7.3200	7.4400	7.0500	7.4400	+8.140%	15	215	+16.935%
2026-04-29	6.8800	6.8800	6.8800	6.8800	+1.775%	1	211	+26.453%
2026-04-28	6.8000	6.8000	6.6100	6.7600	-10.935%	136	210	+28.698%
2026-04-27	7.2500	7.5900	7.2500	7.5900	+0.132%	42	143	+14.625%
2026-04-24	7.0000	7.7500	7.0000	7.5800	+18.438%	8	110	+14.776%
2026-04-23	6.4700	6.4700	6.2900	6.4000	-3.614%	15	107	+35.938%
2026-04-22	6.0100	6.7000	6.0100	6.6400	+21.835%	21	95	+31.024%
2026-04-21	5.8800	5.8800	5.4500	5.4500	-2.679%	2	90	+59.633%
2026-04-20	5.2000	5.6000	5.2000	5.6000	-3.780%	60	90	+55.357%
2026-04-17	5.2500	5.8200	5.2500	5.8200	+16.400%	28	69	+49.485%
2026-04-16	4.7400	5.1700	4.7400	5.0000	+3.950%	3	53	+74.000%
2026-04-15	4.1000	4.9000	3.7300	4.8100	+24.935%	20	54	+80.873%
2026-04-14	3.4000	3.8500	3.4000	3.8500	+35.088%	10	45	+125.974%
2026-04-13	2.8500	2.8500	2.8500	2.8500	+4.015%	2	37	+205.263%
2026-04-09	2.7600	2.7600	2.7400	2.7400	+3.396%	5	39	+217.518%
2026-04-08	2.7600	3.1500	2.6400	2.6500	+100.758%	16	40	+228.302%
2026-03-31	1.3400	1.4000	1.3200	1.3200	+5.600%	13	37	+559.091%
2026-03-30	1.2500	1.2500	1.2500	1.2500	-45.652%	1	27	+596.000%
2026-03-23	2.3000	2.3000	2.3000	2.3000	-8.000%	22	27	+278.261%
2026-03-20	2.5000	2.5000	2.5000	2.5000	-37.656%	4	7	+248.000%
2026-02-26	4.0100	4.0100	4.0100	4.0100	-3.373%	1	7	+116.958%
2026-02-25	4.3000	4.3000	4.1500	4.1500	+14.958%	2	6	+109.639%
2026-02-18	3.6100	3.6100	3.6100	3.6100	-6.234%	2	6	+140.997%
2026-02-17	3.8500	3.8500	3.8500	3.8500	-8.768%	2	4	+125.974%
2026-02-11	4.2200	4.2200	4.2200	4.2200	-1.860%	2	4	+106.161%
2026-02-10	4.3000	4.3000	4.3000	4.3000	+30.303%	2	3	+102.326%
2026-02-09	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	+163.636%