Dark

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

Inactive

Nov 19, 2025

5.08-1.741%(-0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-19	5.2500	5.2500	5.0800	5.0800	-1.741%	3	6,682	0.000%
2025-11-18	5.1000	5.1700	5.0500	5.1700	-1.524%	12	6,681	-1.741%
2025-11-17	5.4000	5.4000	5.2500	5.2500	-1.869%	307	6,678	-3.238%
2025-11-14	5.2000	5.5000	5.1500	5.3500	-1.835%	226	6,949	-5.047%
2025-11-13	5.4500	5.4500	5.4500	5.4500	-5.217%	1	6,859	-6.789%
2025-11-11	5.5000	5.7500	5.5000	5.7500	+2.679%	2	6,860	-11.652%
2025-11-10	5.6000	5.6000	5.6000	5.6000	+4.673%	1	6,860	-9.286%
2025-11-07	5.2600	5.3500	5.2600	5.3500	-0.372%	3	6,860	-5.047%
2025-11-06	5.6000	5.6000	5.3500	5.3700	-5.789%	27	6,857	-5.400%
2025-11-04	5.7800	5.8000	5.7000	5.7000	-4.362%	8	6,854	-10.877%
2025-11-03	5.9300	6.0000	5.9300	5.9600	+2.759%	9	6,856	-14.765%
2025-10-31	5.9500	5.9500	5.5000	5.8000	-0.855%	239	6,856	-12.414%
2025-10-30	5.9000	5.9400	5.8500	5.8500	-2.662%	25	7,024	-13.162%
2025-10-29	6.0900	6.1000	6.0000	6.0100	+0.167%	11	7,004	-15.474%
2025-10-28	5.8300	6.0000	5.8200	6.0000	+3.448%	111	7,005	-15.333%
2025-10-27	5.8000	5.8000	5.8000	5.8000	+9.434%	1	7,070	-12.414%
2025-10-23	5.3000	5.3000	5.3000	5.3000	+0.569%	1	7,070	-4.151%
2025-10-22	5.3000	5.4300	5.1700	5.2700	-2.768%	139	7,069	-3.605%
2025-10-21	5.4000	5.4200	5.4000	5.4200	+0.370%	2	6,980	-6.273%
2025-10-20	5.4000	5.4000	5.2800	5.4000	+3.448%	14	6,979	-5.926%
2025-10-17	5.1100	5.2300	5.1100	5.2200	+2.959%	113	6,977	-2.682%
2025-10-16	5.5000	5.5000	5.0700	5.0700	-1.553%	26	6,866	+0.197%
2025-10-14	4.7700	5.1500	4.7700	5.1500	0.000%	15	6,865	-1.359%
2025-10-13	4.9500	5.1800	4.9500	5.1500	+1.578%	6	6,879	-1.359%
2025-10-10	5.2000	5.4200	4.7500	5.0700	-1.553%	84	6,875	+0.197%
2025-10-09	5.1700	5.3500	5.1500	5.1500	-3.013%	15	6,880	-1.359%
2025-10-08	5.1500	5.3600	5.1000	5.3100	+5.149%	29	6,882	-4.331%
2025-10-07	5.1000	5.1000	5.0500	5.0500	-0.980%	5	6,854	+0.594%
2025-10-06	4.9000	5.1000	4.9000	5.1000	+5.155%	36	6,854	-0.392%
2025-10-03	4.9000	5.2000	4.8500	4.8500	0.000%	13	6,868	+4.742%
2025-10-01	4.8000	4.8500	4.8000	4.8500	+1.042%	3	6,868	+4.742%
2025-09-30	4.8000	4.8000	4.8000	4.8000	+1.053%	1	6,868	+5.833%
2025-09-29	4.7500	4.7500	4.7500	4.7500	+3.037%	4	6,868	+6.947%
2025-09-26	4.6500	4.6500	4.6100	4.6100	+2.444%	13	6,865	+10.195%
2025-09-25	4.5500	4.6000	4.5000	4.5000	-4.459%	6	6,854	+12.889%
2025-09-24	4.7000	4.7500	4.7000	4.7100	-0.842%	58	6,853	+7.856%
2025-09-23	4.7500	4.7500	4.7500	4.7500	+1.064%	10	6,852	+6.947%
2025-09-19	4.6100	4.7000	4.6100	4.7000	+0.858%	12	6,862	+8.085%
2025-09-18	4.5000	4.7000	4.5000	4.6600	+5.909%	87	6,861	+9.013%
2025-09-17	4.4000	4.4000	4.4000	4.4000	-2.222%	2	6,845	+15.455%
2025-09-16	4.4000	4.5000	4.4000	4.5000	+1.124%	25	6,843	+12.889%
2025-09-15	4.4600	4.4600	4.4500	4.4500	+1.136%	79	6,832	+14.157%
2025-09-12	4.3500	4.4000	4.2900	4.4000	+1.149%	25	6,870	+15.455%
2025-09-11	4.4500	4.4500	4.2500	4.3500	+3.571%	9	6,879	+16.782%
2025-09-09	4.3000	4.3000	4.2000	4.2000	-1.176%	11	6,874	+20.952%
2025-09-08	4.2500	4.3000	4.2500	4.2500	+0.950%	44	6,865	+19.529%
2025-09-05	4.3000	4.3700	4.2000	4.2100	0.000%	43	6,894	+20.665%
2025-09-04	4.0700	4.2100	4.0700	4.2100	+7.949%	5	6,882	+20.665%
2025-09-03	3.9500	3.9500	3.9000	3.9000	+0.775%	3	6,879	+30.256%
2025-09-02	4.1000	4.1000	3.7600	3.8700	-3.250%	74	6,879	+31.266%
2025-08-29	4.0700	4.1300	4.0000	4.0000	-2.439%	509	6,335	+27.000%
2025-08-28	4.2000	4.2500	4.1000	4.1000	0.000%	11	6,335	+23.902%
2025-08-27	4.1500	4.2500	4.0900	4.1000	-2.381%	13	6,330	+23.902%
2025-08-26	4.1000	4.2000	4.0500	4.2000	+2.190%	23	6,319	+20.952%
2025-08-25	4.0000	4.1100	4.0000	4.1100	+1.232%	13	6,309	+23.601%
2025-08-22	4.1000	4.3000	4.0500	4.0600	+1.500%	56	6,313	+25.123%
2025-08-21	4.0000	4.1000	3.9800	4.0000	+1.523%	23	6,306	+27.000%
2025-08-20	3.9700	3.9700	3.9400	3.9400	-3.194%	2	6,288	+28.934%
2025-08-19	4.2500	4.2500	3.9000	4.0700	-4.235%	10	6,287	+24.816%
2025-08-18	4.3000	5.0400	4.2500	4.2500	-2.299%	29	6,288	+19.529%
2025-08-15	4.6000	4.6000	4.3000	4.3500	-3.333%	42	6,276	+16.782%
2025-08-13	4.5000	4.5000	4.5000	4.5000	+4.167%	3	6,285	+12.889%
2025-08-11	4.6000	4.6000	4.3000	4.3200	-7.296%	260	6,287	+17.593%
2025-08-08	4.6600	4.6600	4.6600	4.6600	-12.897%	1	6,528	+9.013%
2025-08-07	5.3500	5.3500	5.3500	5.3500	+26.777%	1	6,527	-5.047%
2025-08-06	4.1600	4.2300	4.1600	4.2200	-4.955%	294	6,526	+20.379%
2025-08-05	4.2800	4.4400	4.2800	4.4400	+6.988%	3	6,819	+14.414%
2025-08-04	4.1000	4.2000	4.1000	4.1500	+3.750%	209	6,817	+22.410%
2025-08-01	4.0700	4.1000	3.5000	4.0000	-4.762%	103	7,026	+27.000%
2025-07-30	4.4000	4.4000	4.2000	4.2000	-0.943%	37	7,053	+20.952%
2025-07-29	4.2000	4.2400	4.2000	4.2400	-0.235%	16	7,032	+19.811%
2025-07-25	4.2500	4.2600	4.0500	4.2500	+4.938%	119	7,036	+19.529%
2025-07-24	4.2000	4.2000	4.0500	4.0500	-4.706%	76	7,096	+25.432%
2025-07-22	4.2500	4.2500	4.2500	4.2500	0.000%	1	7,089	+19.529%
2025-07-21	4.2500	4.2500	4.2500	4.2500	+2.410%	1	7,088	+19.529%
2025-07-18	4.3000	4.3000	4.1100	4.1500	+0.973%	24	7,089	+22.410%
2025-07-17	4.1300	4.2500	4.1000	4.1100	+3.266%	58	7,079	+23.601%
2025-07-16	3.9800	3.9800	3.9800	3.9800	-4.096%	4	7,027	+27.638%
2025-07-15	4.1500	4.6500	4.1000	4.1500	+1.220%	23	7,031	+22.410%
2025-07-14	4.1000	4.1500	4.1000	4.1000	+2.500%	37	7,010	+23.902%
2025-07-11	4.0500	4.0500	3.9900	4.0000	+0.251%	143	6,974	+27.000%
2025-07-10	4.1500	4.1500	3.9900	3.9900	-3.855%	9	6,831	+27.318%
2025-07-09	4.2000	4.2000	4.1000	4.1500	+1.220%	90	6,822	+22.410%
2025-07-08	4.1900	4.2500	4.1000	4.1000	-1.205%	46	6,777	+23.902%
2025-07-07	4.0700	4.1600	4.0700	4.1500	+2.469%	11	6,731	+22.410%
2025-07-03	4.3000	4.3000	4.0500	4.0500	-5.814%	2	6,733	+25.432%
2025-07-02	4.6000	4.6000	4.3000	4.3000	+6.173%	9	6,733	+18.140%
2025-07-01	4.0500	4.0500	4.0500	4.0500	+1.504%	7	6,733	+25.432%
2025-06-30	3.9900	3.9900	3.9900	3.9900	+3.101%	10	6,726	+27.318%
2025-06-27	4.1600	4.1600	3.8700	3.8700	-4.444%	2,530	6,721	+31.266%
2025-06-26	3.9500	4.0500	3.7800	4.0500	+4.651%	454	5,421	+25.432%
2025-06-25	3.8500	3.9000	3.7500	3.8700	-3.250%	21	5,408	+31.266%
2025-06-24	4.0000	4.0000	3.7000	4.0000	+11.421%	64	5,420	+27.000%
2025-06-23	3.8500	3.9200	3.5900	3.5900	-0.278%	46	5,443	+41.504%
2025-06-20	3.6000	3.6000	3.6000	3.6000	-5.263%	14	5,405	+41.111%
2025-06-18	3.5500	3.8500	3.5500	3.8000	+7.042%	24	5,382	+33.684%
2025-06-17	3.8000	3.8000	3.5500	3.5500	-7.311%	29	5,382	+43.099%
2025-06-16	3.8300	3.8300	3.8300	3.8300	+5.220%	7	5,374	+32.637%
2025-06-13	3.7800	3.7800	3.4500	3.6400	-5.455%	262	5,373	+39.560%
2025-06-12	3.9400	3.9400	3.4700	3.8500	+1.583%	609	5,264	+31.948%
2025-06-11	3.7900	3.7900	3.7900	3.7900	-5.250%	1	4,856	+34.037%
2025-06-09	3.4400	4.0000	3.1800	4.0000	+9.290%	214	4,855	+27.000%
2025-06-06	3.7000	3.7000	3.6000	3.6600	+4.571%	206	4,651	+38.798%
2025-06-05	3.7000	3.8400	3.4300	3.5000	-2.778%	114	4,738	+45.143%
2025-06-04	3.6000	3.6000	3.6000	3.6000	0.000%	1	4,725	+41.111%
2025-06-03	3.4800	3.6000	3.4800	3.6000	-0.826%	12	4,725	+41.111%
2025-06-02	3.6000	3.7000	3.6000	3.6300	+0.833%	11	4,729	+39.945%
2025-05-30	3.3500	3.6000	3.3500	3.6000	+0.840%	58	4,729	+41.111%
2025-05-29	3.7500	3.7500	3.5700	3.5700	-4.800%	10	4,731	+42.297%
2025-05-27	3.5400	3.7500	3.2900	3.7500	+7.759%	21	4,739	+35.467%
2025-05-23	3.3000	3.4800	3.3000	3.4800	+0.870%	50	4,712	+45.977%
2025-05-22	3.4500	3.4500	3.4500	3.4500	-5.479%	1	4,712	+47.246%
2025-05-21	3.5500	3.8000	3.4300	3.6500	+2.817%	9	4,712	+39.178%
2025-05-20	3.6200	3.6200	3.5500	3.5500	0.000%	2	4,706	+43.099%
2025-05-19	3.7500	3.7500	3.5000	3.5500	-6.579%	40	4,707	+43.099%
2025-05-16	3.6000	3.8000	3.6000	3.8000	+1.333%	32	4,722	+33.684%
2025-05-15	3.3000	3.7500	3.3000	3.7500	+10.294%	12	4,717	+35.467%
2025-05-14	3.4000	3.5500	3.4000	3.4000	+1.796%	11	4,722	+49.412%
2025-05-13	3.0400	3.3400	2.6000	3.3400	+6.032%	434	4,721	+52.096%
2025-05-12	2.9700	3.1500	2.9700	3.1500	+13.718%	32	4,567	+61.270%
2025-05-09	2.8700	2.8700	2.7700	2.7700	-0.360%	12	4,568	+83.394%
2025-05-08	2.7500	3.0500	2.7500	2.7800	-1.418%	599	4,567	+82.734%
2025-05-07	2.8000	2.8200	2.7500	2.8200	-2.422%	18	4,265	+80.142%
2025-05-06	2.8900	2.8900	2.8900	2.8900	-0.345%	10	4,264	+75.779%
2025-05-05	2.8800	2.9000	2.8800	2.9000	+0.694%	6	4,264	+75.172%
2025-05-02	2.7300	2.9000	2.7000	2.8800	+8.271%	62	4,260	+76.389%
2025-05-01	2.7200	2.8300	2.5000	2.6600	+8.571%	54	4,244	+90.977%
2025-04-30	2.3800	2.4500	2.3300	2.4500	+13.953%	136	4,225	+107.347%
2025-04-28	2.0800	2.4700	2.0800	2.1500	-11.523%	555	4,199	+136.279%
2025-04-25	2.4000	2.4700	2.3000	2.4300	+2.966%	92	3,731	+109.053%
2025-04-24	2.1500	2.3600	2.1100	2.3600	+15.686%	23	3,685	+115.254%
2025-04-23	2.0300	2.0400	2.0300	2.0400	+3.030%	2	3,663	+149.020%
2025-04-22	1.9000	1.9800	1.9000	1.9800	+7.027%	3	3,662	+156.566%
2025-04-21	1.6200	1.8500	1.6200	1.8500	-7.500%	206	3,659	+174.595%
2025-04-17	2.0000	2.0500	2.0000	2.0000	+5.263%	204	3,675	+154.000%
2025-04-16	2.0500	2.0500	1.8000	1.9000	-11.628%	207	3,675	+167.368%
2025-04-15	2.3000	2.3000	2.1500	2.1500	-10.417%	12	3,511	+136.279%
2025-04-14	2.3000	2.4000	2.1500	2.4000	+7.623%	18	3,508	+111.667%
2025-04-10	2.0200	2.6800	1.8400	2.2300	+31.176%	554	3,493	+127.803%
2025-04-09	2.4400	2.4400	1.7000	1.7000	+23.188%	8	3,222	+198.824%
2025-04-08	1.2900	1.4700	1.2500	1.3800	+62.353%	114	3,214	+268.116%
2025-04-07	1.0000	1.1900	0.7200	0.8500	-21.296%	160	3,217	+497.647%
2025-04-04	1.1800	1.2700	1.0100	1.0800	-1.818%	216	3,189	+370.370%
2025-04-03	1.2000	1.3500	1.1000	1.1000	-8.333%	67	3,087	+361.818%
2025-04-02	1.1800	1.2000	1.1000	1.2000	-9.774%	6	3,027	+323.333%
2025-04-01	1.4000	1.6000	1.1200	1.3300	-2.206%	34	3,025	+281.955%
2025-03-28	1.3900	1.4100	1.3300	1.3600	-5.556%	550	3,022	+273.529%
2025-03-27	1.4500	1.5100	1.4400	1.4400	-4.000%	11	2,985	+252.778%
2025-03-26	1.5200	1.5200	1.4800	1.5000	-1.316%	26	2,984	+238.667%
2025-03-25	1.5800	1.6000	1.5000	1.5200	-0.654%	252	2,979	+234.211%
2025-03-24	1.6000	1.6700	1.5300	1.5300	+1.325%	117	2,853	+232.026%
2025-03-21	1.5500	1.5600	1.5100	1.5100	-3.205%	400	2,738	+236.424%
2025-03-20	1.6000	1.6000	1.5600	1.5600	+0.645%	3	2,538	+225.641%
2025-03-19	1.5200	1.5500	1.5100	1.5500	-3.125%	31	2,537	+227.742%
2025-03-18	1.5500	1.6000	1.5100	1.6000	+5.960%	112	2,537	+217.500%
2025-03-17	1.7000	1.7000	1.5100	1.5100	+0.667%	25	2,619	+236.424%
2025-03-14	1.6800	1.7000	1.4700	1.5000	-3.846%	356	2,611	+238.667%
2025-03-13	1.5800	1.7300	1.5500	1.5600	-5.455%	44	2,481	+225.641%
2025-03-12	1.7000	1.7000	1.6200	1.6500	+6.452%	13	2,481	+207.879%
2025-03-11	1.4800	1.5500	1.4800	1.5500	+8.392%	3	2,484	+227.742%
2025-03-10	1.5500	1.7100	1.3100	1.4300	-14.881%	125	2,485	+255.245%
2025-03-07	1.6800	1.6800	1.6800	1.6800	+2.439%	2	2,454	+202.381%
2025-03-06	1.7500	1.8200	1.6100	1.6400	-10.383%	59	2,455	+209.756%
2025-03-05	1.7600	1.8300	1.6700	1.8300	-1.081%	62	2,454	+177.596%
2025-03-04	1.7500	1.9200	1.5400	1.8500	+2.778%	48	2,445	+174.595%
2025-03-03	1.9200	1.9200	1.8000	1.8000	0.000%	9	2,446	+182.222%
2025-02-28	1.8300	1.8300	1.6500	1.8000	+2.857%	24	2,442	+182.222%
2025-02-27	1.8500	2.1000	1.7500	1.7500	-10.256%	136	2,435	+190.286%
2025-02-26	1.9300	1.9500	1.9300	1.9500	+2.094%	2	2,425	+160.513%
2025-02-25	2.5400	2.5400	1.8500	1.9100	-6.829%	713	2,425	+165.969%
2025-02-24	2.0000	2.3000	2.0000	2.0500	-6.818%	103	2,161	+147.805%
2025-02-21	2.4500	2.4500	2.1500	2.2000	-4.762%	90	2,108	+130.909%
2025-02-20	2.2500	2.3300	2.2100	2.3100	-6.855%	249	2,088	+119.913%
2025-02-19	2.3500	2.4900	2.3500	2.4800	+3.766%	106	2,087	+104.839%
2025-02-18	2.4300	2.4700	2.3400	2.3900	+2.137%	23	2,175	+112.552%
2025-02-14	2.3400	2.3400	2.3400	2.3400	+1.739%	2	2,159	+117.094%
2025-02-13	2.1500	2.3500	2.1000	2.3000	+9.524%	147	2,094	+120.870%
2025-02-12	2.0000	2.3600	1.9700	2.1000	-5.405%	132	2,094	+141.905%
2025-02-11	2.2700	2.2700	2.2000	2.2200	-2.632%	4	2,069	+128.829%
2025-02-10	2.1300	2.4000	2.1300	2.2800	+10.145%	106	2,065	+122.807%
2025-02-07	2.3100	2.3100	2.0700	2.0700	-6.757%	912	2,072	+145.411%
2025-02-06	2.1600	2.2400	2.1600	2.2200	+2.304%	23	1,683	+128.829%
2025-02-05	2.2100	2.2100	2.1400	2.1700	+1.878%	73	1,684	+134.101%
2025-02-04	2.0000	2.1300	2.0000	2.1300	+6.500%	505	1,731	+138.498%
2025-02-03	1.9700	2.1000	1.9000	2.0000	-9.091%	906	1,605	+154.000%
2025-01-31	2.6400	2.6400	2.2000	2.2000	+0.917%	108	1,431	+130.909%
2025-01-30	2.1600	2.2900	2.1600	2.1800	+4.306%	42	1,417	+133.028%
2025-01-29	2.3000	2.3000	2.0900	2.0900	-3.687%	2	1,388	+143.062%
2025-01-28	2.0800	2.3100	2.0700	2.1700	+0.930%	192	1,388	+134.101%
2025-01-27	2.4500	2.4500	2.0800	2.1500	-15.020%	1,416	1,448	+136.279%
2025-01-24	2.5300	2.5300	2.5300	2.5300	+0.397%	2	678	+100.791%
2025-01-23	2.5200	2.5200	2.5200	2.5200	-4.545%	2	678	+101.587%
2025-01-22	2.4800	2.6400	2.4800	2.6400	+1.538%	10	676	+92.424%
2025-01-21	2.1900	2.6000	2.1900	2.6000	+6.557%	22	646	+95.385%
2025-01-17	2.4400	2.4400	2.4400	2.4400	+15.640%	4	646	+108.197%
2025-01-16	2.2500	2.2500	2.1100	2.1100	-1.402%	10	646	+140.758%
2025-01-13	2.3000	2.3000	2.1400	2.1400	+7.000%	3	638	+137.383%
2025-01-10	2.0300	2.0300	2.0000	2.0000	-12.281%	4	635	+154.000%
2025-01-08	2.2800	2.2800	2.2800	2.2800	-2.979%	13	620	+122.807%
2025-01-07	2.3300	2.3500	2.3300	2.3500	-6.000%	77	620	+116.170%
2025-01-06	2.5000	2.5000	2.5000	2.5000	+8.696%	100	550	+103.200%
2025-01-03	2.4000	2.4000	2.3000	2.3000	0.000%	4	450	+120.870%
2025-01-02	2.3000	2.3000	2.3000	2.3000	+5.023%	5	448	+120.870%
2024-12-31	2.3400	2.3400	2.1900	2.1900	-15.769%	2	447	+131.963%
2024-12-30	2.5000	2.6000	2.3500	2.6000	0.000%	55	447	+95.385%
2024-12-27	3.0000	3.0000	2.3500	2.6000	-5.797%	116	398	+95.385%
2024-12-26	3.1500	3.1500	2.7600	2.7600	+10.400%	201	370	+84.058%
2024-12-20	2.5000	2.5000	2.5000	2.5000	0.000%	100	169	+103.200%
2024-12-19	2.5000	2.5000	2.5000	2.5000	-12.281%	20	69	+103.200%
2024-12-16	2.8500	2.8500	2.8500	2.8500	+18.750%	1	49	+78.246%
2024-12-13	2.5000	2.5000	2.4000	2.4000	+12.150%	30	48	+111.667%
2024-12-10	2.3200	2.3200	2.1300	2.1400	-76.764%	66	33	+137.383%
2024-11-04	9.2100	9.2100	9.2100	9.2100	-4.262%	1	209	-44.843%
2024-10-21	9.5700	9.6200	9.5700	9.6200	+1.263%	2	209	-47.193%
2024-10-18	9.1300	9.5000	9.1300	9.5000	+2.151%	8	209	-46.526%
2024-10-15	9.3000	9.4000	9.2500	9.3000	-2.105%	54	209	-45.376%
2024-10-08	9.5500	9.5500	9.5000	9.5000	-0.524%	2	236	-46.526%
2024-10-07	9.6500	9.6500	9.3300	9.5500	+0.526%	162	235	-46.806%
2024-10-03	9.6000	9.6000	9.5000	9.5000	-1.554%	2	155	-46.526%
2024-10-02	9.6000	9.6500	9.6000	9.6500	+0.521%	2	154	-47.358%
2024-10-01	9.6000	9.6000	9.6000	9.6000	-0.518%	2	154	-47.083%
2024-09-30	9.7500	9.7500	9.6000	9.6500	-1.531%	100	152	-47.358%
2024-09-26	9.7000	9.8000	8.8700	9.8000	+3.158%	210	103	-48.163%
2024-09-20	9.5000	9.5000	9.5000	9.5000	0.000%	4	2	-46.526%