Dark

SQQQ20261218P30
SQQQ Dec 18 2026 30.00 Put (SQQQ261218P00030000)
option OPRA

EOD

Sep 30, 2026

1.78+15.584%(+0.24)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.7600	1.8000	1.7500	1.7800	+15.584%	73	808	0.000%
2026-09-28	1.7300	1.7300	1.4600	1.5400	-18.947%	20	797	+15.584%
2026-09-25	1.9000	1.9000	1.9000	1.9000	+21.019%	1	800	-6.316%
2026-09-24	1.6000	1.7300	1.5700	1.5700	-10.795%	5	799	+13.376%
2026-09-23	1.9500	1.9600	1.7000	1.7600	-9.744%	46	798	+1.136%
2026-09-22	1.9500	1.9500	1.9500	1.9500	+5.405%	1	775	-8.718%
2026-09-21	1.2800	1.9000	1.2800	1.8500	+101.087%	104	774	-3.784%
2026-09-17	0.8400	0.9200	0.8400	0.9200	+13.580%	11	728	+93.478%
2026-09-16	0.8100	0.8100	0.8100	0.8100	-7.955%	4	728	+119.753%
2026-09-14	0.8800	0.8800	0.8800	0.8800	-16.190%	1	726	+102.273%
2026-09-10	1.0400	1.1000	1.0000	1.0500	-13.223%	6	727	+69.524%
2026-09-09	1.2100	1.2100	1.2100	1.2100	+0.833%	2	729	+47.107%
2026-09-08	1.2000	1.2000	1.2000	1.2000	+6.195%	4	733	+48.333%
2026-09-03	1.1100	1.1800	1.1000	1.1300	+2.727%	25	729	+57.522%
2026-09-02	1.1000	1.1000	1.1000	1.1000	+22.222%	1	728	+61.818%
2026-09-01	0.9900	1.0800	0.9000	0.9000	-41.558%	6	729	+97.778%
2026-08-27	1.5000	1.5700	1.4900	1.5400	+12.409%	30	727	+15.584%
2026-08-26	1.3700	1.3700	1.3700	1.3700	-4.196%	3	752	+29.927%
2026-08-25	1.3600	1.4900	1.3200	1.4300	+2.143%	23	752	+24.476%
2026-08-24	1.3200	1.4700	1.3200	1.4000	-12.500%	41	752	+27.143%
2026-08-21	1.6300	1.6300	1.6000	1.6000	0.000%	3	727	+11.250%
2026-08-20	1.7000	1.7000	1.6000	1.6000	-11.111%	36	726	+11.250%
2026-08-19	2.0500	2.0500	1.8000	1.8000	-7.216%	4	720	-1.111%
2026-08-18	2.1200	2.1200	1.9400	1.9400	-20.492%	7	727	-8.247%
2026-08-17	2.5500	2.5500	2.4000	2.4400	+2.521%	19	730	-27.049%
2026-08-14	2.4600	2.4600	2.3800	2.3800	-8.108%	5	722	-25.210%
2026-08-13	2.6500	2.6500	2.5400	2.5900	+14.097%	8	719	-31.274%
2026-08-12	2.3600	2.3600	2.2700	2.2700	+5.093%	4	711	-21.586%
2026-08-11	2.1500	2.1600	2.0800	2.1600	-8.475%	70	709	-17.593%
2026-08-10	2.4500	2.5000	2.3100	2.3600	-4.065%	12	698	-24.576%
2026-08-07	2.5100	2.5100	2.4600	2.4600	+7.895%	3	681	-27.642%
2026-08-06	2.2700	2.2800	2.2700	2.2800	-9.163%	5	679	-21.930%
2026-08-05	3.0000	3.0000	2.5100	2.5100	-12.238%	31	683	-29.084%
2026-08-04	2.0100	2.8600	2.0100	2.8600	+79.874%	34	681	-37.762%
2026-08-03	1.5900	1.5900	1.5900	1.5900	-1.242%	5	676	+11.950%
2026-07-31	1.5000	1.6200	1.5000	1.6100	+14.184%	20	671	+10.559%
2026-07-30	1.3500	1.4100	1.3500	1.4100	+8.462%	22	672	+26.241%
2026-07-29	1.1400	1.3000	1.1400	1.3000	+4.000%	104	651	+36.923%
2026-07-28	1.4000	1.4000	1.1400	1.2500	-14.384%	46	751	+42.400%
2026-07-27	1.5200	1.5800	1.3600	1.4600	-11.515%	29	748	+21.918%
2026-07-24	1.7300	1.8100	1.5800	1.6500	-2.941%	111	747	+7.879%
2026-07-23	1.9000	1.9000	1.7000	1.7000	-25.764%	26	692	+4.706%
2026-07-21	2.2900	2.2900	2.2900	2.2900	+14.500%	3	692	-22.271%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-18.367%	2	689	-11.000%
2026-07-16	2.6600	2.6600	2.4500	2.4500	-7.895%	16	687	-27.347%
2026-07-15	3.0500	3.0500	2.6600	2.6600	-1.115%	3	677	-33.083%
2026-07-13	2.8000	2.8000	2.6300	2.6900	-19.701%	83	676	-33.829%
2026-07-10	3.1500	3.3500	3.1500	3.3500	+1.824%	5	653	-46.866%
2026-07-09	3.2900	3.2900	3.2900	3.2900	+16.667%	1	651	-45.897%
2026-07-07	3.0800	3.0800	2.8200	2.8200	-6.000%	17	655	-36.879%
2026-07-02	3.0000	3.0000	3.0000	3.0000	-18.699%	4	636	-40.667%
2026-07-01	3.6900	3.6900	3.6900	3.6900	-6.582%	5	636	-51.762%
2026-06-30	3.9500	4.0000	3.9500	3.9500	+16.864%	3	631	-54.937%
2026-06-29	3.3800	3.3800	3.3800	3.3800	+5.625%	1	629	-47.337%
2026-06-26	3.1000	3.2600	3.1000	3.2000	-8.571%	46	628	-44.375%
2026-06-25	3.5000	3.5000	3.5000	3.5000	+0.865%	25	595	-49.143%
2026-06-24	3.4700	3.4700	3.4700	3.4700	-2.801%	2	570	-48.703%
2026-06-23	3.8000	3.8000	3.5700	3.5700	-22.391%	9	572	-50.140%
2026-06-22	4.6000	4.6000	4.4000	4.6000	0.000%	8	578	-61.304%
2026-06-18	4.4000	4.7200	4.4000	4.6000	+11.922%	128	448	-61.304%
2026-06-17	4.1500	4.1500	4.1100	4.1100	+0.244%	4	448	-56.691%
2026-06-16	4.2600	4.3000	4.1000	4.1000	-8.482%	7	448	-56.585%
2026-06-15	4.4000	4.6000	4.4000	4.4800	+40.000%	29	455	-60.268%
2026-06-11	3.0500	3.3000	3.0100	3.2000	+5.611%	172	455	-44.375%
2026-06-10	3.1000	3.1200	3.0300	3.0300	+8.602%	126	354	-41.254%
2026-06-09	2.7900	2.7900	2.7900	2.7900	-22.500%	1	237	-36.201%
2026-06-05	3.6000	3.6000	3.6000	3.6000	-14.286%	2	238	-50.556%
2026-06-04	4.2000	4.2000	4.2000	4.2000	-3.448%	1	237	-57.619%
2026-06-03	4.3500	4.3500	4.3500	4.3500	+3.819%	2	237	-59.080%
2026-06-02	4.5000	4.5000	4.1900	4.1900	+2.195%	101	236	-57.518%
2026-06-01	3.8500	4.1000	3.7300	4.1000	+5.670%	4	135	-56.585%
2026-05-29	4.5000	4.5000	3.8800	3.8800	+6.301%	18	133	-54.124%
2026-05-28	3.6500	3.6500	3.6500	3.6500	+7.670%	3	130	-51.233%
2026-05-27	3.6000	3.6000	3.3900	3.3900	+2.417%	2	130	-47.493%
2026-05-26	3.2100	3.3100	3.2100	3.3100	+14.138%	3	130	-46.224%
2026-05-22	2.9000	2.9000	2.9000	2.9000	+8.614%	1	130	-38.621%
2026-05-21	2.8500	2.8500	2.6700	2.6700	+0.755%	9	137	-33.333%
2026-05-20	2.6500	2.6500	2.6500	2.6500	-7.018%	1	137	-32.830%
2026-05-18	2.8500	2.8500	2.8500	2.8500	-3.390%	1	129	-37.544%
2026-05-15	3.1000	3.1000	2.9500	2.9500	-3.279%	2	129	-39.661%
2026-05-14	3.0500	3.0500	3.0500	3.0500	+5.172%	10	126	-41.639%
2026-05-12	2.9000	2.9000	2.9000	2.9000	+1.754%	5	116	-38.621%
2026-05-11	2.7100	2.9000	2.7100	2.8500	+5.166%	8	116	-37.544%
2026-05-08	2.4000	2.7100	2.4000	2.7100	+35.500%	26	104	-34.317%
2026-05-06	2.0000	2.0000	2.0000	2.0000	+21.212%	1	95	-11.000%
2026-05-05	1.6000	1.6500	1.6000	1.6500	+25.954%	36	94	+7.879%
2026-05-04	1.2100	1.3700	1.2100	1.3100	+11.966%	50	83	+35.878%
2026-05-01	1.1100	1.1700	1.1100	1.1700	+14.706%	58	33	+52.137%
2026-04-30	1.0200	1.0200	1.0200	1.0200	+7.368%	1	33	+74.510%
2026-04-28	0.9500	0.9500	0.9500	0.9500	+5.556%	2	33	+87.368%
2026-04-23	0.9000	0.9000	0.9000	0.9000	+5.882%	1	31	+97.778%
2026-04-22	0.8500	0.8500	0.8500	0.8500	+16.438%	1	30	+109.412%
2026-04-17	0.7100	0.7300	0.7100	0.7300	0.000%	36	30	+143.836%