Dark

SQQQ20270115P15
SQQQ Jan 15 2027 15.00 Put (SQQQ270115P00015000)
option OPRA

EOD

May 16, 2025

3.80+1.333%(+0.05)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	3.60	3.80	3.60	3.80	+1.333%	32	4,722	0.000%
2025-05-15	3.30	3.75	3.30	3.75	+10.294%	12	4,717	+1.333%
2025-05-14	3.40	3.55	3.40	3.40	+1.796%	11	4,722	+11.765%
2025-05-13	3.04	3.34	2.60	3.34	+6.032%	434	4,721	+13.772%
2025-05-12	2.97	3.15	2.97	3.15	+13.718%	32	4,567	+20.635%
2025-05-09	2.87	2.87	2.77	2.77	-0.360%	12	4,568	+37.184%
2025-05-08	2.75	3.05	2.75	2.78	-1.418%	599	4,567	+36.691%
2025-05-07	2.80	2.82	2.75	2.82	-2.422%	18	4,265	+34.752%
2025-05-06	2.89	2.89	2.89	2.89	-0.345%	10	4,264	+31.488%
2025-05-05	2.88	2.90	2.88	2.90	+0.694%	6	4,264	+31.034%
2025-05-02	2.73	2.90	2.70	2.88	+8.271%	62	4,260	+31.944%
2025-05-01	2.72	2.83	2.50	2.66	+8.571%	54	4,244	+42.857%
2025-04-30	2.38	2.45	2.33	2.45	+13.953%	136	4,225	+55.102%
2025-04-28	2.08	2.47	2.08	2.15	-11.523%	555	4,199	+76.744%
2025-04-25	2.40	2.47	2.30	2.43	+2.966%	92	3,731	+56.379%
2025-04-24	2.15	2.36	2.11	2.36	+15.686%	23	3,685	+61.017%
2025-04-23	2.03	2.04	2.03	2.04	+3.030%	2	3,663	+86.275%
2025-04-22	1.90	1.98	1.90	1.98	+7.027%	3	3,662	+91.919%
2025-04-21	1.62	1.85	1.62	1.85	-7.500%	206	3,659	+105.405%
2025-04-17	2.00	2.05	2.00	2.00	+5.263%	204	3,675	+90.000%
2025-04-16	2.05	2.05	1.80	1.90	-11.628%	207	3,675	+100.000%
2025-04-15	2.30	2.30	2.15	2.15	-10.417%	12	3,511	+76.744%
2025-04-14	2.30	2.40	2.15	2.40	+7.623%	18	3,508	+58.333%
2025-04-10	2.02	2.68	1.84	2.23	+31.176%	554	3,493	+70.404%
2025-04-09	2.44	2.44	1.70	1.70	+23.188%	8	3,222	+123.529%
2025-04-08	1.29	1.47	1.25	1.38	+62.353%	114	3,214	+175.362%
2025-04-07	1.00	1.19	0.72	0.85	-21.296%	160	3,217	+347.059%
2025-04-04	1.18	1.27	1.01	1.08	-1.818%	216	3,189	+251.852%
2025-04-03	1.20	1.35	1.10	1.10	-8.333%	67	3,087	+245.455%
2025-04-02	1.18	1.20	1.10	1.20	-9.774%	6	3,027	+216.667%
2025-04-01	1.40	1.60	1.12	1.33	-2.206%	34	3,025	+185.714%
2025-03-28	1.39	1.41	1.33	1.36	-5.556%	550	3,022	+179.412%
2025-03-27	1.45	1.51	1.44	1.44	-4.000%	11	2,985	+163.889%
2025-03-26	1.52	1.52	1.48	1.50	-1.316%	26	2,984	+153.333%
2025-03-25	1.58	1.60	1.50	1.52	-0.654%	252	2,979	+150.000%
2025-03-24	1.60	1.67	1.53	1.53	+1.325%	117	2,853	+148.366%
2025-03-21	1.55	1.56	1.51	1.51	-3.205%	400	2,738	+151.656%
2025-03-20	1.60	1.60	1.56	1.56	+0.645%	3	2,538	+143.590%
2025-03-19	1.52	1.55	1.51	1.55	-3.125%	31	2,537	+145.161%
2025-03-18	1.55	1.60	1.51	1.60	+5.960%	112	2,537	+137.500%
2025-03-17	1.70	1.70	1.51	1.51	+0.667%	25	2,619	+151.656%
2025-03-14	1.68	1.70	1.47	1.50	-3.846%	356	2,611	+153.333%
2025-03-13	1.58	1.73	1.55	1.56	-5.455%	44	2,481	+143.590%
2025-03-12	1.70	1.70	1.62	1.65	+6.452%	13	2,481	+130.303%
2025-03-11	1.48	1.55	1.48	1.55	+8.392%	3	2,484	+145.161%
2025-03-10	1.55	1.71	1.31	1.43	-14.881%	125	2,485	+165.734%
2025-03-07	1.68	1.68	1.68	1.68	+2.439%	2	2,454	+126.190%
2025-03-06	1.75	1.82	1.61	1.64	-10.383%	59	2,455	+131.707%
2025-03-05	1.76	1.83	1.67	1.83	-1.081%	62	2,454	+107.650%
2025-03-04	1.75	1.92	1.54	1.85	+2.778%	48	2,445	+105.405%
2025-03-03	1.92	1.92	1.80	1.80	0.000%	9	2,446	+111.111%
2025-02-28	1.83	1.83	1.65	1.80	+2.857%	24	2,442	+111.111%
2025-02-27	1.85	2.10	1.75	1.75	-10.256%	136	2,435	+117.143%
2025-02-26	1.93	1.95	1.93	1.95	+2.094%	2	2,425	+94.872%
2025-02-25	2.54	2.54	1.85	1.91	-6.829%	713	2,425	+98.953%
2025-02-24	2.00	2.30	2.00	2.05	-6.818%	103	2,161	+85.366%
2025-02-21	2.45	2.45	2.15	2.20	-4.762%	90	2,108	+72.727%
2025-02-20	2.25	2.33	2.21	2.31	-6.855%	249	2,088	+64.502%
2025-02-19	2.35	2.49	2.35	2.48	+3.766%	106	2,087	+53.226%
2025-02-18	2.43	2.47	2.34	2.39	+2.137%	23	2,175	+58.996%
2025-02-14	2.34	2.34	2.34	2.34	+1.739%	2	2,159	+62.393%
2025-02-13	2.15	2.35	2.10	2.30	+9.524%	147	2,094	+65.217%
2025-02-12	2.00	2.36	1.97	2.10	-5.405%	132	2,094	+80.952%
2025-02-11	2.27	2.27	2.20	2.22	-2.632%	4	2,069	+71.171%
2025-02-10	2.13	2.40	2.13	2.28	+10.145%	106	2,065	+66.667%
2025-02-07	2.31	2.31	2.07	2.07	-6.757%	912	2,072	+83.575%
2025-02-06	2.16	2.24	2.16	2.22	+2.304%	23	1,683	+71.171%
2025-02-05	2.21	2.21	2.14	2.17	+1.878%	73	1,684	+75.115%
2025-02-04	2.00	2.13	2.00	2.13	+6.500%	505	1,731	+78.404%
2025-02-03	1.97	2.10	1.90	2.00	-9.091%	906	1,605	+90.000%
2025-01-31	2.64	2.64	2.20	2.20	+0.917%	108	1,431	+72.727%
2025-01-30	2.16	2.29	2.16	2.18	+4.306%	42	1,417	+74.312%
2025-01-29	2.30	2.30	2.09	2.09	-3.687%	2	1,388	+81.818%
2025-01-28	2.08	2.31	2.07	2.17	+0.930%	192	1,388	+75.115%
2025-01-27	2.45	2.45	2.08	2.15	-15.020%	1,416	1,448	+76.744%
2025-01-24	2.53	2.53	2.53	2.53	+0.397%	2	678	+50.198%
2025-01-23	2.52	2.52	2.52	2.52	-4.545%	2	678	+50.794%
2025-01-22	2.48	2.64	2.48	2.64	+1.538%	10	676	+43.939%
2025-01-21	2.19	2.60	2.19	2.60	+6.557%	22	646	+46.154%
2025-01-17	2.44	2.44	2.44	2.44	+15.640%	4	646	+55.738%
2025-01-16	2.25	2.25	2.11	2.11	-1.402%	10	646	+80.095%
2025-01-13	2.30	2.30	2.14	2.14	+7.000%	3	638	+77.570%
2025-01-10	2.03	2.03	2.00	2.00	-12.281%	4	635	+90.000%
2025-01-08	2.28	2.28	2.28	2.28	-2.979%	13	620	+66.667%
2025-01-07	2.33	2.35	2.33	2.35	-6.000%	77	620	+61.702%
2025-01-06	2.50	2.50	2.50	2.50	+8.696%	100	550	+52.000%
2025-01-03	2.40	2.40	2.30	2.30	0.000%	4	450	+65.217%
2025-01-02	2.30	2.30	2.30	2.30	+5.023%	5	448	+65.217%
2024-12-31	2.34	2.34	2.19	2.19	-15.769%	2	447	+73.516%
2024-12-30	2.50	2.60	2.35	2.60	0.000%	55	447	+46.154%
2024-12-27	3.00	3.00	2.35	2.60	-5.797%	116	398	+46.154%
2024-12-26	3.15	3.15	2.76	2.76	+10.400%	201	370	+37.681%
2024-12-20	2.50	2.50	2.50	2.50	0.000%	100	169	+52.000%
2024-12-19	2.50	2.50	2.50	2.50	-12.281%	20	69	+52.000%
2024-12-16	2.85	2.85	2.85	2.85	+18.750%	1	49	+33.333%
2024-12-13	2.50	2.50	2.40	2.40	+12.150%	30	48	+58.333%
2024-12-10	2.32	2.32	2.13	2.14	-76.764%	66	33	+77.570%
2024-11-04	9.21	9.21	9.21	9.21	-4.262%	1	209	-58.740%
2024-10-21	9.57	9.62	9.57	9.62	+1.263%	2	209	-60.499%
2024-10-18	9.13	9.50	9.13	9.50	+2.151%	8	209	-60.000%
2024-10-15	9.30	9.40	9.25	9.30	-2.105%	54	209	-59.140%
2024-10-08	9.55	9.55	9.50	9.50	-0.524%	2	236	-60.000%
2024-10-07	9.65	9.65	9.33	9.55	+0.526%	162	235	-60.209%
2024-10-03	9.60	9.60	9.50	9.50	-1.554%	2	155	-60.000%
2024-10-02	9.60	9.65	9.60	9.65	+0.521%	2	154	-60.622%
2024-10-01	9.60	9.60	9.60	9.60	-0.518%	2	154	-60.417%
2024-09-30	9.75	9.75	9.60	9.65	-1.531%	100	152	-60.622%
2024-09-26	9.70	9.80	8.87	9.80	+3.158%	210	103	-61.224%
2024-09-20	9.50	9.50	9.50	9.50	0.000%	4	2	-60.000%