Dark

SQQQ20270115P13
SQQQ Jan 15 2027 13.00 Put (SQQQ270115P00013000)
option OPRA

Inactive

Nov 18, 2025

3.50-5.405%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-18	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,124	0.000%
2025-11-17	3.8500	3.8500	3.7000	3.7000	-6.566%	2	1,123	-5.405%
2025-11-13	4.0000	4.0500	3.8800	3.9600	-5.714%	34	1,121	-11.616%
2025-11-12	4.1700	4.2000	4.1000	4.2000	+3.704%	118	1,115	-16.667%
2025-11-11	4.0500	4.0500	4.0500	4.0500	-1.220%	2	1,076	-13.580%
2025-11-10	4.2000	4.2000	4.1000	4.1000	+9.333%	3	1,076	-14.634%
2025-11-07	3.8000	3.8000	3.7000	3.7500	-6.250%	9	1,073	-6.667%
2025-11-06	4.0000	4.0000	3.9500	4.0000	-4.762%	4	1,075	-12.500%
2025-11-05	4.1000	4.2000	4.0000	4.2000	+0.962%	6	1,074	-16.667%
2025-11-04	4.1000	4.2500	4.1000	4.1600	-6.095%	5	1,068	-15.865%
2025-11-03	4.3000	4.4300	4.3000	4.4300	+10.750%	5	1,065	-20.993%
2025-10-31	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,065	-12.500%
2025-10-30	4.3800	4.3800	4.2000	4.2000	-5.618%	2	1,064	-16.667%
2025-10-29	4.4900	4.4900	4.4000	4.4500	+1.598%	251	1,063	-21.348%
2025-10-28	4.2500	4.4500	4.2000	4.3800	+4.286%	29	929	-20.091%
2025-10-27	4.2500	4.3500	4.0000	4.2000	+5.000%	249	879	-16.667%
2025-10-24	4.0000	4.2000	3.8900	4.0000	+3.896%	18	879	-12.500%
2025-10-23	3.8200	3.8500	3.8200	3.8500	+6.944%	5	867	-9.091%
2025-10-22	3.9000	3.9000	3.6000	3.6000	-5.263%	24	862	-2.778%
2025-10-21	3.8000	3.8000	3.8000	3.8000	-1.299%	4	866	-7.895%
2025-10-20	3.8500	3.8500	3.8500	3.8500	+1.583%	2	862	-9.091%
2025-10-16	3.7500	3.8700	3.7500	3.7900	+8.286%	5	862	-7.652%
2025-10-10	3.7000	3.8100	3.5000	3.5000	-2.778%	6	863	0.000%
2025-10-09	3.6000	3.6000	3.6000	3.6000	-4.000%	2	859	-2.778%
2025-10-08	3.4000	3.7500	3.4000	3.7500	+7.759%	2	857	-6.667%
2025-10-03	3.5500	3.6000	3.4800	3.4800	-1.972%	101	855	+0.575%
2025-10-02	3.5000	3.6000	3.5000	3.5500	+5.970%	43	840	-1.408%
2025-10-01	3.5000	3.5000	3.3500	3.3500	0.000%	4	844	+4.478%
2025-09-29	3.3500	3.3500	3.3500	3.3500	+4.688%	1	846	+4.478%
2025-09-26	3.2500	3.2500	3.2000	3.2000	-2.439%	3	845	+9.375%
2025-09-24	3.3700	3.3700	3.2800	3.2800	-2.381%	16	843	+6.707%
2025-09-23	3.3600	3.3600	3.3600	3.3600	+3.385%	10	840	+4.167%
2025-09-18	3.2500	3.2500	3.2500	3.2500	+6.557%	1	830	+7.692%
2025-09-17	3.0500	3.0500	3.0500	3.0500	+1.667%	1	829	+14.754%
2025-09-16	3.0000	3.0000	3.0000	3.0000	-1.639%	10	828	+16.667%
2025-09-15	3.1000	3.1500	3.0500	3.0500	+2.694%	23	818	+14.754%
2025-09-12	2.9700	2.9700	2.9700	2.9700	-0.336%	1	815	+17.845%
2025-09-11	2.9700	3.0700	2.9700	2.9800	+0.676%	38	814	+17.450%
2025-09-10	3.0100	3.0100	2.9600	2.9600	+0.680%	21	780	+18.243%
2025-09-09	2.9500	2.9500	2.9400	2.9400	+2.083%	6	761	+19.048%
2025-09-08	2.9100	2.9500	2.8800	2.8800	-2.041%	26	755	+21.528%
2025-09-05	3.0300	3.0500	2.9300	2.9400	+5.376%	19	733	+19.048%
2025-09-04	2.8200	2.8200	2.7900	2.7900	+2.198%	7	742	+25.448%
2025-09-03	2.7000	2.7500	2.7000	2.7300	+5.000%	17	742	+28.205%
2025-09-02	2.7400	2.7400	2.6000	2.6000	-6.810%	4	731	+34.615%
2025-08-29	2.8000	2.8000	2.7900	2.7900	-3.125%	5	731	+25.448%
2025-08-27	3.0500	3.0500	2.8300	2.8800	+0.699%	15	731	+21.528%
2025-08-26	2.8500	2.8600	2.8200	2.8600	-0.694%	22	742	+22.378%
2025-08-25	2.8900	2.9000	2.8800	2.8800	+1.408%	6	730	+21.528%
2025-08-22	3.0500	3.0500	2.8200	2.8400	+2.899%	34	728	+23.239%
2025-08-21	2.7600	2.7600	2.7600	2.7600	+4.151%	3	752	+26.812%
2025-08-20	2.8000	2.8000	2.6500	2.6500	-7.343%	3	750	+32.075%
2025-08-19	2.9200	2.9200	2.8600	2.8600	-4.667%	3	748	+22.378%
2025-08-18	3.4100	3.4100	2.9900	3.0000	-3.226%	15	748	+16.667%
2025-08-15	3.1000	3.1000	3.0000	3.1000	0.000%	15	734	+12.903%
2025-08-14	3.1500	3.1500	3.0500	3.1000	-3.125%	9	722	+12.903%
2025-08-13	3.4500	3.4500	3.2000	3.2000	0.000%	21	713	+9.375%
2025-08-12	3.1500	3.2000	3.1500	3.2000	+5.263%	11	697	+9.375%
2025-08-08	3.1000	3.1000	3.0400	3.0400	+4.828%	95	696	+15.132%
2025-08-06	3.0700	3.0700	2.6800	2.9000	-2.027%	91	669	+20.690%
2025-08-05	2.9600	2.9600	2.9600	2.9600	+3.860%	1	637	+18.243%
2025-08-04	2.7700	2.8500	2.7700	2.8500	+4.396%	11	636	+22.807%
2025-08-01	3.0300	3.0300	2.7300	2.7300	-13.333%	41	627	+28.205%
2025-07-31	3.4000	3.4000	3.1500	3.1500	+6.419%	12	587	+11.111%
2025-07-29	2.9600	2.9600	2.9600	2.9600	+1.024%	1	575	+18.243%
2025-07-25	2.8900	2.9700	2.8900	2.9300	-0.678%	6	574	+19.454%
2025-07-23	2.9100	3.1500	2.9100	2.9500	-1.007%	3	570	+18.644%
2025-07-21	2.9000	2.9800	2.9000	2.9800	+3.472%	13	568	+17.450%
2025-07-18	3.0900	3.0900	2.8800	2.8800	-1.370%	3	563	+21.528%
2025-07-17	2.8300	2.9200	2.8300	2.9200	+2.456%	8	560	+19.863%
2025-07-16	2.8600	2.8600	2.8500	2.8500	0.000%	13	554	+22.807%
2025-07-15	3.0000	3.3500	2.7800	2.8500	-1.724%	38	541	+22.807%
2025-07-14	2.9000	2.9000	2.9000	2.9000	-4.605%	1	517	+20.690%
2025-07-11	3.6600	3.6600	3.0400	3.0400	-8.157%	28	516	+15.132%
2025-07-10	3.3100	3.3100	3.3100	3.3100	+15.734%	1	488	+5.740%
2025-07-09	3.1100	3.1100	2.8600	2.8600	+0.351%	2	488	+22.378%
2025-07-08	2.9000	2.9000	2.8200	2.8500	+9.615%	4	488	+22.807%
2025-07-03	3.0000	3.0000	2.6000	2.6000	-13.333%	2	486	+34.615%
2025-07-02	3.0000	3.0000	3.0000	3.0000	+18.110%	1	486	+16.667%
2025-06-13	2.8000	2.8000	2.5400	2.5400	-2.308%	76	485	+37.795%
2025-06-09	2.6000	2.6000	2.6000	2.6000	-4.762%	1	467	+34.615%
2025-06-06	2.7300	2.7300	2.7300	2.7300	+11.429%	30	467	+28.205%
2025-06-05	2.3700	2.7000	2.3700	2.4500	-7.547%	61	452	+42.857%
2025-06-04	2.6500	2.6500	2.5500	2.6500	+10.879%	68	363	+32.075%
2025-06-02	2.9800	2.9800	2.3900	2.3900	-12.454%	11	363	+46.444%
2025-05-16	2.9200	2.9200	2.7300	2.7300	+13.750%	200	353	+28.205%
2025-05-14	1.9500	2.4000	1.9500	2.4000	+26.316%	5	255	+45.833%
2025-05-13	1.9000	1.9000	1.9000	1.9000	-74.497%	253	253	+84.211%
2024-11-05	7.4800	7.4800	7.4500	7.4500	+0.676%	2	237	-53.020%
2024-10-15	7.9000	7.9500	7.3000	7.4000	-7.500%	14	236	-52.703%
2024-10-08	7.9000	8.0000	7.9000	8.0000	+1.266%	2	238	-56.250%
2024-10-07	7.9000	7.9100	7.9000	7.9000	-1.250%	14	237	-55.696%
2024-09-30	8.0000	8.0000	7.9500	8.0000	-1.235%	152	230	-56.250%
2024-09-27	8.0500	8.1000	8.0500	8.1000	+0.621%	4	155	-56.790%
2024-09-26	8.0000	8.0500	7.8500	8.0500	0.000%	307	154	-56.522%