Dark

SQQQ20270115P10
SQQQ Jan 15 2027 10.00 Put (SQQQ270115P00010000)
option OPRA

Inactive

Nov 19, 2025

1.70-12.821%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-19	1.8500	1.8500	1.7000	1.7000	-12.821%	6	1,589	0.000%
2025-11-18	1.8500	1.9500	1.7000	1.9500	+5.405%	142	1,583	-12.821%
2025-11-17	1.8500	1.8500	1.8500	1.8500	-7.960%	60	1,527	-8.108%
2025-11-14	2.0500	2.0500	1.9400	2.0100	+6.915%	63	1,527	-15.423%
2025-11-13	2.0000	2.0000	1.8800	1.8800	-10.476%	24	1,482	-9.574%
2025-11-12	2.1500	2.1500	2.1000	2.1000	-4.545%	9	1,462	-19.048%
2025-11-11	2.1000	2.2000	1.9300	2.2000	+1.852%	8	1,466	-22.727%
2025-11-10	2.2400	2.2400	2.0900	2.1600	+18.681%	42	1,467	-21.296%
2025-11-07	1.9500	1.9500	1.8200	1.8200	-10.784%	51	1,493	-6.593%
2025-11-06	2.0500	2.1200	2.0400	2.0400	-5.991%	28	1,460	-16.667%
2025-11-05	2.0000	2.2000	2.0000	2.1700	-3.556%	27	1,467	-21.659%
2025-11-04	2.1500	2.3000	2.1500	2.2500	-2.597%	78	1,463	-24.444%
2025-11-03	2.2800	2.3100	2.2500	2.3100	+2.667%	95	1,552	-26.407%
2025-10-31	2.3500	2.3500	2.2500	2.2500	0.000%	13	1,552	-24.444%
2025-10-30	2.4100	2.4100	2.2500	2.2500	-4.661%	90	1,561	-24.444%
2025-10-29	2.4200	2.4200	2.3600	2.3600	+2.165%	67	1,571	-27.966%
2025-10-28	2.3000	2.3100	2.2300	2.3100	+9.479%	51	1,591	-26.407%
2025-10-27	2.1300	2.1300	2.0500	2.1100	+5.500%	194	1,540	-19.431%
2025-10-24	1.9800	2.0100	1.9600	2.0000	+2.564%	13	1,540	-15.000%
2025-10-23	1.9500	1.9500	1.9500	1.9500	+5.978%	10	1,535	-12.821%
2025-10-22	2.0000	2.0000	1.8400	1.8400	-3.158%	21	1,535	-7.609%
2025-10-21	2.0000	2.0000	1.9000	1.9000	0.000%	30	1,523	-10.526%
2025-10-20	2.0200	2.0200	1.9000	1.9000	+2.703%	9	1,503	-10.526%
2025-10-17	1.9500	1.9500	1.8500	1.8500	-2.632%	10	1,502	-8.108%
2025-10-16	2.0900	2.1100	1.9000	1.9000	+0.529%	10	1,498	-10.526%
2025-10-15	1.9200	2.0000	1.8300	1.8900	+3.846%	24	1,499	-10.053%
2025-10-13	1.8500	1.9200	1.8200	1.8200	+4.000%	49	1,488	-6.593%
2025-10-10	1.9000	1.9000	1.6900	1.7500	-8.377%	82	1,481	-2.857%
2025-10-09	1.9100	1.9100	1.9100	1.9100	+6.111%	1	1,416	-10.995%
2025-10-08	1.7200	1.8400	1.7200	1.8000	+6.509%	24	1,416	-5.556%
2025-10-07	1.7000	1.7000	1.6900	1.6900	-2.312%	18	1,402	+0.592%
2025-10-06	1.7300	1.7300	1.7300	1.7300	+1.170%	2	1,402	-1.734%
2025-10-03	1.6500	1.7100	1.6500	1.7100	+1.183%	55	1,402	-0.585%
2025-10-02	1.7000	1.7200	1.6800	1.6900	+2.424%	19	1,353	+0.592%
2025-10-01	1.5800	1.6600	1.5800	1.6500	+3.774%	38	1,348	+3.030%
2025-09-30	1.5700	1.5900	1.5700	1.5900	+1.923%	2	1,341	+6.918%
2025-09-29	1.5600	1.5600	1.5600	1.5600	+3.311%	3	1,340	+8.974%
2025-09-26	1.5400	1.5400	1.5000	1.5100	-1.307%	12	1,337	+12.583%
2025-09-25	1.5000	1.5300	1.4800	1.5300	0.000%	10	1,331	+11.111%
2025-09-24	1.6200	1.6800	1.5300	1.5300	0.000%	17	1,330	+11.111%
2025-09-23	1.6100	1.6100	1.5300	1.5300	-4.969%	11	1,342	+11.111%
2025-09-22	1.6300	1.6300	1.5600	1.6100	+2.548%	44	1,342	+5.590%
2025-09-19	1.5200	1.5700	1.5100	1.5700	+3.974%	18	1,340	+8.280%
2025-09-18	1.5000	1.5500	1.4300	1.5100	+12.687%	92	1,327	+12.583%
2025-09-17	1.3400	1.3400	1.3400	1.3400	-3.597%	2	1,306	+26.866%
2025-09-16	1.3900	1.3900	1.3900	1.3900	+2.206%	1	1,306	+22.302%
2025-09-15	1.2000	1.4400	1.2000	1.3600	0.000%	156	1,305	+25.000%
2025-09-12	1.3000	1.3800	1.3000	1.3600	-0.730%	14	1,199	+25.000%
2025-09-11	1.3300	1.3700	1.2800	1.3700	+1.481%	45	1,186	+24.088%
2025-09-10	1.2500	1.3800	1.2500	1.3500	0.000%	50	1,191	+25.926%
2025-09-09	1.2500	1.3500	1.2500	1.3500	+3.053%	3	1,172	+25.926%
2025-09-08	1.3100	1.3300	1.2900	1.3100	+3.150%	108	1,171	+29.771%
2025-09-05	1.3000	1.3200	1.2700	1.2700	+2.419%	99	1,188	+33.858%
2025-09-04	1.2000	1.2600	1.2000	1.2400	+4.202%	30	1,153	+37.097%
2025-09-03	1.2200	1.2200	1.1900	1.1900	+3.478%	15	1,175	+42.857%
2025-09-02	1.1400	1.2000	1.1000	1.1500	-4.167%	124	1,175	+47.826%
2025-08-29	1.2500	1.2600	1.2000	1.2000	-9.091%	158	948	+41.667%
2025-08-28	1.4300	1.4300	1.3100	1.3200	+3.937%	78	948	+28.788%
2025-08-27	1.3100	1.3800	1.2700	1.2700	+0.794%	203	991	+33.858%
2025-08-26	1.3000	1.3000	1.2100	1.2600	-3.077%	22	1,124	+34.921%
2025-08-25	1.2800	1.3000	1.2800	1.3000	-9.722%	11	1,117	+30.769%
2025-08-22	1.3500	1.4400	1.2100	1.4400	+2.857%	33	1,107	+18.056%
2025-08-21	1.4000	1.4000	1.4000	1.4000	+17.647%	10	1,097	+21.429%
2025-08-20	1.2500	1.2500	1.1500	1.1900	-5.556%	60	1,097	+42.857%
2025-08-19	1.3300	1.3300	1.2600	1.2600	-8.696%	12	1,043	+34.921%
2025-08-18	1.4000	1.4000	1.3300	1.3800	-3.497%	45	1,052	+23.188%
2025-08-15	1.4500	1.4800	1.4000	1.4300	-8.333%	44	1,049	+18.881%
2025-08-14	1.5600	1.5600	1.5600	1.5600	+5.405%	1	1,013	+8.974%
2025-08-12	1.5700	1.5700	1.4500	1.4800	+4.225%	36	1,012	+14.865%
2025-08-08	1.4400	1.4500	1.4100	1.4200	+9.231%	379	982	+19.718%
2025-08-06	1.3100	1.4900	1.2700	1.3000	-2.985%	389	967	+30.769%
2025-08-04	1.3000	1.6000	1.3000	1.3400	-13.548%	197	953	+26.866%
2025-08-01	1.2800	1.5500	1.2700	1.5500	+12.319%	126	814	+9.677%
2025-07-31	1.4300	1.6300	1.3100	1.3800	+2.985%	337	714	+23.188%
2025-07-30	1.3600	1.3600	1.3400	1.3400	-2.899%	5	601	+26.866%
2025-07-29	1.5800	1.5800	1.3800	1.3800	-1.429%	2	600	+23.188%
2025-07-28	1.5700	1.5700	1.4000	1.4000	+6.061%	16	599	+21.429%
2025-07-25	1.3800	1.3800	1.2700	1.3200	-2.941%	1,071	583	+28.788%
2025-07-24	1.3100	1.3600	1.3100	1.3600	-1.449%	2	52	+25.000%
2025-07-23	1.4200	1.4200	1.3800	1.3800	-2.817%	17	50	+23.188%
2025-07-18	1.5500	1.5500	1.4200	1.4200	-13.415%	2	34	+19.718%
2025-07-16	2.0400	2.0400	1.6400	1.6400	+31.200%	11	32	+3.659%
2025-07-15	1.4600	1.4600	1.2500	1.2500	-37.186%	2	21	+36.000%
2025-07-14	2.2800	2.2800	1.9800	1.9900	+30.921%	3	20	-14.573%
2025-07-11	2.2100	2.2100	1.3700	1.5200	-42.205%	17	17	+11.842%
2025-07-10	2.6300	2.6300	2.6300	2.6300	+99.242%	1	2	-35.361%
2025-07-09	2.2300	2.2300	1.3200	1.3200	-76.386%	3	1	+28.788%
2024-11-06	5.5900	5.5900	5.5900	5.5900	+11.800%	1	29	-69.589%
2024-10-31	5.0000	5.0000	5.0000	5.0000	-3.846%	1	28	-66.000%
2024-10-23	5.1500	5.4100	5.1500	5.2000	0.000%	8	29	-67.308%
2024-10-21	5.2000	5.2000	5.2000	5.2000	0.000%	2	27	-67.308%
2024-10-16	4.9000	5.5300	4.9000	5.2000	+0.971%	31	26	-67.308%
2024-10-15	5.0000	5.1500	5.0000	5.1500	-4.097%	3	19	-66.990%
2024-09-27	5.3600	5.3700	5.3600	5.3700	-0.556%	4	19	-68.343%
2024-09-23	5.3000	5.4000	5.2500	5.4000	0.000%	19	17	-68.519%