Dark

SQQQ20261218P40
SQQQ Dec 18 2026 40.00 Put (SQQQ261218P00040000)
option OPRA

EOD

Sep 30, 2026

8.20+4.725%(+0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.2000	8.2000	8.2000	8.2000	+4.725%	1	1,267	0.000%
2026-09-29	7.8100	7.8300	7.8100	7.8300	+2.353%	6	1,266	+4.725%
2026-09-24	7.6500	7.6500	7.6500	7.6500	-5.904%	2	1,269	+7.190%
2026-09-23	8.5000	8.5000	8.1300	8.1300	-5.465%	7	1,267	+0.861%
2026-09-22	8.6000	8.6000	8.6000	8.6000	+6.173%	2	1,273	-4.651%
2026-09-21	7.3000	8.1000	7.2500	8.1000	+35.000%	36	1,273	+1.235%
2026-09-18	6.2000	6.2000	5.8000	6.0000	-1.961%	149	1,268	+36.667%
2026-09-17	5.7500	6.1200	5.7000	6.1200	+23.636%	68	1,128	+33.987%
2026-09-16	5.4300	5.4300	4.9200	4.9500	-1.000%	6	1,107	+65.657%
2026-09-15	5.2200	5.2200	5.0000	5.0000	-12.281%	54	1,112	+64.000%
2026-09-14	5.2300	5.7000	5.0000	5.7000	-8.800%	12	1,059	+43.860%
2026-09-11	6.2600	6.2600	6.2500	6.2500	+6.838%	7	1,053	+31.200%
2026-09-10	5.7500	5.9700	5.7000	5.8500	-11.364%	50	1,053	+40.171%
2026-09-08	6.4400	6.6000	6.4400	6.6000	+2.644%	2	1,016	+24.242%
2026-09-04	6.4500	6.4500	6.2000	6.4300	+2.880%	28	1,016	+27.527%
2026-09-03	5.5500	6.3000	5.5500	6.2500	+11.607%	15	1,016	+31.200%
2026-09-02	5.5000	5.7000	5.5000	5.6000	+0.901%	27	1,014	+46.429%
2026-09-01	5.7100	5.8000	5.4700	5.5500	-10.772%	41	993	+47.748%
2026-08-31	6.4000	6.4000	6.2200	6.2200	-4.601%	11	976	+31.833%
2026-08-28	6.8500	7.1000	6.4100	6.5200	-3.693%	17	966	+25.767%
2026-08-27	6.8500	6.8500	6.7700	6.7700	+5.781%	20	967	+21.123%
2026-08-26	6.1800	6.4000	6.1800	6.4000	-0.467%	4	950	+28.125%
2026-08-25	6.6400	6.6400	6.4300	6.4300	+3.710%	11	948	+27.527%
2026-08-24	6.4000	6.4000	6.0500	6.2000	-9.224%	27	946	+32.258%
2026-08-21	6.8500	6.8500	6.8300	6.8300	+1.036%	5	923	+20.059%
2026-08-20	7.5000	7.5000	6.6000	6.7600	-7.902%	286	1,137	+21.302%
2026-08-19	7.3400	7.3400	7.3400	7.3400	-2.781%	2	868	+11.717%
2026-08-18	7.4100	7.5800	7.4100	7.5500	-14.786%	22	869	+8.609%
2026-08-17	8.8600	8.8600	8.8600	8.8600	+2.074%	1	866	-7.449%
2026-08-14	8.6800	8.6800	8.6800	8.6800	-0.800%	1	865	-5.530%
2026-08-13	8.6000	8.8000	8.6000	8.7500	+7.099%	15	865	-6.286%
2026-08-12	8.2000	8.2400	8.1700	8.1700	+7.784%	4	856	+0.367%
2026-08-11	7.6500	7.6500	7.5800	7.5800	-5.604%	29	856	+8.179%
2026-08-10	8.3500	8.3500	8.0300	8.0300	-1.108%	6	855	+2.117%
2026-08-07	8.1000	8.2000	8.0000	8.1200	+4.236%	11	851	+0.985%
2026-08-06	7.7900	7.7900	7.7900	7.7900	-4.884%	1	848	+5.263%
2026-08-05	9.0000	9.0000	8.1900	8.1900	-3.873%	30	847	+0.122%
2026-08-04	7.4000	8.5200	7.4000	8.5200	+29.091%	39	843	-3.756%
2026-08-03	6.3000	6.7000	6.3000	6.6000	+8.197%	61	835	+24.242%
2026-07-31	6.1000	6.1000	6.1000	6.1000	+6.087%	4	814	+34.426%
2026-07-30	5.5000	5.7500	5.5000	5.7500	+25.546%	14	814	+42.609%
2026-07-29	4.9500	5.3000	4.5800	4.5800	-11.240%	113	800	+79.039%
2026-07-28	5.1600	5.1600	5.1600	5.1600	-11.945%	1	893	+58.915%
2026-07-27	5.7000	5.9000	5.7000	5.8600	-7.278%	3	892	+39.932%
2026-07-24	6.4000	6.4000	6.1000	6.3200	-7.059%	6	890	+29.747%
2026-07-23	6.8000	6.8000	6.8000	6.8000	-12.821%	2	885	+20.588%
2026-07-22	7.8000	7.8000	7.8000	7.8000	+0.257%	2	885	+5.128%
2026-07-21	7.4500	7.7800	7.4500	7.7800	+4.711%	16	922	+5.398%
2026-07-20	7.1500	7.4300	7.1500	7.4300	+4.208%	14	922	+10.363%
2026-07-17	7.5500	7.5500	7.1300	7.1300	-8.000%	47	922	+15.007%
2026-07-16	8.1000	8.4000	7.7500	7.7500	-13.889%	33	887	+5.806%
2026-07-15	9.0000	9.0000	9.0000	9.0000	-0.552%	2	872	-8.889%
2026-07-14	8.7500	9.0500	8.7500	9.0500	+9.036%	3	873	-9.392%
2026-07-13	8.6000	8.6000	8.3000	8.3000	-11.890%	5	871	-1.205%
2026-07-10	8.7700	9.4200	8.7700	9.4200	+3.176%	2	869	-12.951%
2026-07-09	9.1300	9.1300	9.1300	9.1300	+10.667%	1	869	-10.186%
2026-07-08	8.4000	8.4000	8.1300	8.2500	-3.734%	12	875	-0.606%
2026-07-07	8.8000	8.8000	8.4500	8.5700	-9.884%	22	894	-4.317%
2026-07-06	9.5100	9.5100	9.5100	9.5100	+8.810%	5	876	-13.775%
2026-07-02	9.3400	9.3400	8.7400	8.7400	-10.359%	14	871	-6.178%
2026-07-01	9.7500	9.7500	9.7500	9.7500	-7.583%	15	871	-15.897%
2026-06-30	10.1000	10.5500	10.1000	10.5500	+12.234%	7	857	-22.275%
2026-06-29	9.3500	9.4000	9.3500	9.4000	+5.499%	6	859	-12.766%
2026-06-26	8.7500	9.2100	8.7500	8.9100	-4.194%	39	853	-7.969%
2026-06-25	9.5000	9.7000	9.3000	9.3000	+0.649%	22	823	-11.828%
2026-06-24	9.6800	9.7900	9.2400	9.2400	-4.447%	13	826	-11.255%
2026-06-23	9.8400	9.9000	9.5100	9.6700	-12.883%	287	844	-15.202%
2026-06-22	11.1000	11.1000	11.1000	11.1000	+4.618%	5	696	-26.126%
2026-06-17	10.5500	10.6100	10.5500	10.6100	-1.759%	2	692	-22.714%
2026-06-16	10.8000	10.8000	10.8000	10.8000	-2.703%	1	692	-24.074%
2026-06-15	11.0000	11.1000	11.0000	11.1000	+13.846%	4	690	-26.126%
2026-06-12	9.7500	9.8500	9.7500	9.7500	+10.922%	8	690	-15.897%
2026-06-11	8.3500	8.7900	8.3500	8.7900	+5.904%	215	690	-6.712%
2026-06-10	8.3200	8.3200	8.0300	8.3000	-1.542%	6	690	-1.205%
2026-06-09	8.4500	8.4500	7.6900	8.4300	-5.281%	105	704	-2.728%
2026-06-05	9.6100	10.3500	8.6000	8.9000	-14.833%	135	645	-7.865%
2026-06-04	10.4600	10.4600	10.4500	10.4500	-3.241%	2	585	-21.531%
2026-06-03	10.8000	10.8000	10.8000	10.8000	+1.218%	1	584	-24.074%
2026-06-02	10.6700	10.6700	10.6700	10.6700	+1.619%	100	584	-23.149%
2026-06-01	10.5000	10.5000	10.5000	10.5000	+3.245%	200	484	-21.905%
2026-05-29	10.2500	10.2500	10.1700	10.1700	+1.700%	14	284	-19.371%
2026-05-28	10.0000	10.0000	9.9500	10.0000	+4.712%	4	279	-18.000%
2026-05-27	9.6500	9.6500	9.3800	9.5500	-0.521%	12	278	-14.136%
2026-05-26	9.4500	9.6000	9.4500	9.6000	+11.628%	203	270	-14.583%
2026-05-22	8.6600	8.6600	8.6000	8.6000	+4.878%	11	67	-4.651%
2026-05-21	8.2000	8.2000	8.2000	8.2000	0.000%	20	61	0.000%
2026-05-20	8.2000	8.2000	8.2000	8.2000	+5.128%	2	61	0.000%
2026-05-18	8.0000	8.0200	7.7500	7.8000	-7.583%	5	42	+5.128%
2026-05-15	8.7000	8.7000	8.4400	8.4400	-7.253%	7	42	-2.844%
2026-05-14	9.1000	9.1000	9.1000	9.1000	+13.750%	10	37	-9.890%
2026-05-12	8.3200	8.3200	8.0000	8.0000	-5.325%	6	35	+2.500%
2026-05-11	8.5800	8.5800	8.4500	8.4500	+5.625%	6	35	-2.959%
2026-05-08	7.4800	8.0000	7.4800	8.0000	+13.475%	2	36	+2.500%
2026-05-07	7.0400	7.3800	6.9300	7.0500	+11.551%	11	35	+16.312%
2026-05-06	6.3200	6.3200	6.3200	6.3200	+14.909%	1	26	+29.747%
2026-05-05	5.5000	5.5000	5.5000	5.5000	+7.843%	1	25	+49.091%
2026-05-01	5.0500	5.1000	5.0500	5.1000	+15.909%	6	19	+60.784%
2026-04-30	4.5000	4.7000	4.4000	4.4000	+4.762%	13	19	+86.364%
2026-04-23	4.2000	4.2000	4.2000	4.2000	+25.373%	1	11	+95.238%
2026-04-17	3.3500	3.3500	3.3500	3.3500	0.000%	10	10	+144.776%