Dark

SQQQ20270115P16
SQQQ Jan 15 2027 16.00 Put (SQQQ270115P00016000)
option OPRA

Inactive

Nov 19, 2025

5.77-2.862%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-19	5.7700	5.7700	5.7700	5.7700	-2.862%	1	4,214	0.000%
2025-11-18	5.9500	5.9500	5.8500	5.9400	-7.188%	62	4,214	-2.862%
2025-11-10	6.3600	6.4000	6.3600	6.4000	+4.575%	7	4,155	-9.844%
2025-11-07	6.1200	6.1200	6.1200	6.1200	-2.236%	4	4,150	-5.719%
2025-11-06	6.2600	6.2600	6.2600	6.2600	-5.865%	6	4,146	-7.827%
2025-11-05	6.5000	6.6500	6.5000	6.6500	0.000%	11	4,140	-13.233%
2025-11-03	6.6500	6.6500	6.6500	6.6500	-0.300%	5	4,155	-13.233%
2025-10-28	6.6000	6.6700	6.6000	6.6700	+2.301%	9	4,155	-13.493%
2025-10-27	6.5200	6.5200	6.5200	6.5200	+8.126%	1	4,161	-11.503%
2025-10-23	6.1500	6.1500	6.0300	6.0300	+0.166%	8	4,161	-4.312%
2025-10-22	6.0200	6.0200	6.0200	6.0200	-2.114%	3	4,153	-4.153%
2025-10-21	6.1500	6.1500	6.0700	6.1500	+1.485%	9	4,153	-6.179%
2025-10-20	6.0600	6.0600	6.0600	6.0600	+1.000%	9	4,147	-4.785%
2025-10-16	6.2300	6.2700	6.0000	6.0000	+0.840%	36	4,156	-3.833%
2025-10-15	5.9500	5.9500	5.9500	5.9500	+1.536%	2	4,166	-3.025%
2025-10-13	5.8600	5.8600	5.8600	5.8600	+2.807%	1	4,166	-1.536%
2025-10-10	5.6500	5.7000	5.6000	5.7000	-4.202%	13	4,165	+1.228%
2025-10-09	5.9300	5.9500	5.9300	5.9500	+2.586%	26	4,173	-3.025%
2025-10-08	5.8000	5.8000	5.8000	5.8000	+0.520%	7	4,197	-0.517%
2025-10-07	5.7700	5.7700	5.7700	5.7700	-0.345%	1	4,205	0.000%
2025-10-06	5.7000	5.8000	5.7000	5.7900	+3.393%	81	4,205	-0.345%
2025-10-02	5.6000	5.6000	5.6000	5.6000	0.000%	4	4,278	+3.036%
2025-10-01	5.6000	5.6000	5.6000	5.6000	+3.704%	5	4,278	+3.036%
2025-09-30	5.4000	5.4000	5.4000	5.4000	+2.857%	6	4,283	+6.852%
2025-09-25	5.2500	5.3000	5.2500	5.2500	-3.670%	12	4,277	+9.905%
2025-09-24	5.4500	5.4500	5.4500	5.4500	-1.802%	1	4,285	+5.872%
2025-09-23	5.5500	5.5500	5.5500	5.5500	+1.277%	32	4,286	+3.964%
2025-09-22	5.5500	5.5500	5.4800	5.4800	+5.385%	91	4,317	+5.292%
2025-09-19	5.2000	5.2000	5.2000	5.2000	-1.887%	2	4,406	+10.962%
2025-09-18	5.1800	5.3500	5.1800	5.3000	+6.000%	29	4,405	+8.868%
2025-09-16	5.0000	5.2000	5.0000	5.0000	-1.768%	3	4,382	+15.400%
2025-09-15	5.1500	5.1500	5.0500	5.0900	+0.792%	5	4,381	+13.360%
2025-09-12	5.0000	5.1000	5.0000	5.0500	+2.227%	28	4,382	+14.257%
2025-09-10	5.0700	5.0700	4.9400	4.9400	+0.816%	3	4,356	+16.802%
2025-09-09	5.0000	5.0000	4.8500	4.9000	-1.010%	12	4,354	+17.755%
2025-09-08	4.9500	5.1000	4.9500	4.9500	0.000%	27	4,342	+16.566%
2025-09-05	5.0800	5.0900	4.8400	4.9500	+3.125%	35	4,336	+16.566%
2025-09-04	4.7000	4.8000	4.7000	4.8000	+4.348%	11	4,304	+20.208%
2025-09-02	4.4300	4.6000	4.4300	4.6000	-8.911%	20	4,313	+25.435%
2025-08-22	5.1000	5.1000	5.0500	5.0500	+6.540%	15	4,313	+14.257%
2025-08-20	4.5000	4.7500	4.5000	4.7400	-1.044%	7	4,323	+21.730%
2025-08-19	4.7500	4.8000	4.7000	4.7900	-8.762%	13	4,325	+20.459%
2025-08-13	5.4500	5.4500	5.1500	5.2500	+5.000%	46	4,328	+9.905%
2025-08-08	5.0000	5.0000	5.0000	5.0000	+11.111%	2	4,345	+15.400%
2025-08-01	4.0000	4.5000	4.0000	4.5000	-7.216%	9	4,345	+28.222%
2025-07-29	5.0000	5.0000	4.8500	4.8500	+2.537%	16	4,352	+18.969%
2025-07-22	4.8000	4.8000	4.7100	4.7300	-3.469%	15	4,357	+21.987%
2025-07-21	4.8500	4.9000	4.8500	4.9000	0.000%	4	4,357	+17.755%
2025-07-18	4.9000	4.9000	4.9000	4.9000	+6.522%	1	4,360	+17.755%
2025-07-16	4.6000	4.6000	4.6000	4.6000	+2.222%	5	4,359	+25.435%
2025-07-14	4.5000	4.5000	4.5000	4.5000	-2.174%	1	4,354	+28.222%
2025-07-10	4.6000	4.6000	4.6000	4.6000	-8.000%	1	4,353	+25.435%
2025-07-09	4.5400	5.0000	4.5400	5.0000	+6.383%	6	4,354	+15.400%
2025-07-07	4.9000	4.9000	4.7000	4.7000	+2.174%	5	4,353	+22.766%
2025-07-02	4.6000	4.6000	4.6000	4.6000	0.000%	56	4,353	+25.435%
2025-07-01	4.6000	4.6000	4.6000	4.6000	+3.371%	6	4,470	+25.435%
2025-06-26	4.4500	4.4500	4.4500	4.4500	-2.198%	6	4,464	+29.663%
2025-06-20	4.5500	4.5500	4.5500	4.5500	-0.871%	4	4,470	+26.813%
2025-06-18	4.5600	4.5900	4.5600	4.5900	+3.146%	10	4,468	+25.708%
2025-06-16	4.7300	4.7300	4.4500	4.4500	+8.273%	10	4,468	+29.663%
2025-06-09	4.1100	4.1100	4.1100	4.1100	-4.861%	1	4,471	+40.389%
2025-06-05	4.0900	4.3200	4.0900	4.3200	-4.000%	13	4,471	+33.565%
2025-06-03	4.6800	4.6800	4.5000	4.5000	+1.351%	4	4,462	+28.222%
2025-06-02	4.4400	4.4400	4.4400	4.4400	+0.909%	2	4,460	+29.955%
2025-05-28	4.4000	4.4000	4.4000	4.4000	+10.000%	1	4,458	+31.136%
2025-05-27	3.9400	4.0000	3.9400	4.0000	-3.614%	8	4,458	+44.250%
2025-05-15	4.0600	4.1500	4.0600	4.1500	+1.220%	16	4,458	+39.036%
2025-05-14	4.0000	4.1100	3.6000	4.1000	+3.797%	15	4,448	+40.732%
2025-05-13	3.2500	3.9500	3.2500	3.9500	+21.538%	1,395	4,443	+46.076%
2025-05-01	3.3000	3.3000	3.2000	3.2500	+19.485%	6	4,273	+77.538%
2025-04-29	2.8000	2.8200	2.7200	2.7200	+2.256%	362	4,273	+112.132%
2025-04-28	2.6600	2.6700	2.6600	2.6600	-2.564%	28	4,213	+116.917%
2025-04-25	2.7000	2.7800	2.6100	2.7300	+38.579%	406	4,213	+111.355%
2025-04-21	2.1600	2.1600	1.9700	1.9700	-7.512%	5	4,100	+192.893%
2025-04-17	2.4000	2.4000	2.0600	2.1300	-3.182%	453	4,048	+170.892%
2025-04-16	2.3500	2.3500	2.2000	2.2000	-12.698%	4	4,048	+162.273%
2025-04-15	2.6100	2.6100	2.5200	2.5200	-10.000%	3	4,047	+128.968%
2025-04-14	2.8000	2.8000	2.8000	2.8000	+12.000%	1	4,047	+106.071%
2025-04-09	2.1500	2.5000	2.1500	2.5000	+42.045%	2	4,046	+130.800%
2025-04-08	1.8000	1.9000	1.4100	1.7600	+46.667%	44	4,046	+227.841%
2025-04-04	1.2500	1.3700	1.2000	1.2000	-7.692%	54	4,020	+380.833%
2025-04-03	1.3300	1.3300	1.3000	1.3000	-10.959%	2	4,020	+343.846%
2025-04-01	1.5500	1.6500	1.4600	1.4600	+1.389%	82	4,019	+295.205%
2025-03-31	1.4400	1.4400	1.4400	1.4400	-11.111%	1	4,055	+300.694%
2025-03-28	1.6300	1.6500	1.6200	1.6200	-5.814%	16	4,055	+256.173%
2025-03-27	1.8000	1.8000	1.7200	1.7200	-2.825%	2	4,048	+235.465%
2025-03-26	1.8400	1.8400	1.7000	1.7700	-6.842%	225	4,046	+225.989%
2025-03-25	1.9000	1.9000	1.8200	1.9000	+6.145%	203	3,936	+203.684%
2025-03-24	1.8900	1.8900	1.7900	1.7900	+7.831%	27	3,936	+222.346%
2025-03-21	1.6500	1.8000	1.6500	1.6600	-5.682%	82	3,936	+247.590%
2025-03-20	2.0000	2.0000	1.7000	1.7600	+1.149%	78	3,904	+227.841%
2025-03-19	1.7000	1.7400	1.7000	1.7400	+2.353%	10	3,862	+231.609%
2025-03-18	1.8000	1.8000	1.6500	1.7000	-8.602%	784	3,857	+239.412%
2025-03-17	1.8100	1.8600	1.7500	1.8600	+6.286%	587	3,487	+210.215%
2025-03-14	1.9400	2.0000	1.7500	1.7500	-4.891%	316	3,265	+229.714%
2025-03-13	1.8000	1.9900	1.7000	1.8400	-8.911%	1,225	2,566	+213.587%
2025-03-12	2.0000	2.0500	1.9200	2.0200	+6.316%	312	2,566	+185.644%
2025-03-11	1.9000	1.9000	1.9000	1.9000	+8.571%	1	2,418	+203.684%
2025-03-10	1.6900	1.8700	1.6900	1.7500	-18.605%	76	2,417	+229.714%
2025-03-07	2.1500	2.1500	2.1500	2.1500	-4.444%	2	2,377	+168.372%
2025-03-04	2.0000	2.3200	1.9500	2.2500	0.000%	132	2,377	+156.444%
2025-03-03	2.3000	2.3000	2.2500	2.2500	+7.143%	6	2,415	+156.444%
2025-02-27	2.4000	2.4000	2.1000	2.1000	-12.863%	16	2,410	+174.762%
2025-02-26	2.4000	2.4300	2.4000	2.4100	+5.240%	27	2,395	+139.419%
2025-02-25	2.5000	2.5000	2.2800	2.2900	-12.595%	248	2,269	+151.965%
2025-02-24	2.6600	2.7000	2.5000	2.6200	-2.963%	165	2,269	+120.229%
2025-02-21	2.7500	2.7500	2.7000	2.7000	-3.571%	18	2,194	+113.704%
2025-02-20	2.8000	2.8000	2.8000	2.8000	-6.040%	3	2,185	+106.071%
2025-02-19	2.9300	2.9800	2.9300	2.9800	-2.295%	32	2,185	+93.624%
2025-02-18	2.9000	3.0500	2.9000	3.0500	+1.667%	4	2,180	+89.180%
2025-02-14	2.9000	3.0000	2.9000	3.0000	+11.111%	12	2,176	+92.333%
2025-02-13	2.8000	2.8700	2.7000	2.7000	+4.247%	13	2,173	+113.704%
2025-02-12	2.6800	2.6800	2.5500	2.5900	-2.264%	10	2,173	+122.780%
2025-02-11	2.6500	2.6500	2.6500	2.6500	-0.376%	1	2,164	+117.736%
2025-02-10	2.6500	2.6600	2.6500	2.6600	+4.314%	2	2,163	+116.917%
2025-02-07	2.5500	2.5500	2.5500	2.5500	-8.929%	26	2,164	+126.275%
2025-02-06	2.8000	2.8000	2.8000	2.8000	+8.949%	2	2,159	+106.071%
2025-02-04	2.5700	2.5700	2.5700	2.5700	+7.083%	2	2,159	+124.514%
2025-02-03	2.3600	2.4300	2.3500	2.4000	-7.692%	43	2,159	+140.417%
2025-01-31	2.8000	2.8000	2.6000	2.6000	0.000%	236	2,155	+121.923%
2025-01-30	2.6600	2.8000	2.6000	2.6000	0.000%	18	2,145	+121.923%
2025-01-29	2.6500	2.6500	2.6000	2.6000	+1.961%	2	2,133	+121.923%
2025-01-28	2.6000	2.6000	2.5100	2.5500	-1.923%	97	2,131	+126.275%
2025-01-27	2.9200	3.1800	1.4500	2.6000	-13.907%	368	2,179	+121.923%
2025-01-22	3.0200	3.0200	3.0200	3.0200	+3.780%	10	2,038	+91.060%
2025-01-21	2.8500	3.7300	2.7000	2.9100	+6.204%	1,429	1,613	+98.282%
2025-01-17	2.7900	2.8000	2.6900	2.7400	+5.385%	274	1,613	+110.584%
2025-01-16	2.6000	2.8000	2.5900	2.6000	-4.762%	101	1,613	+121.923%
2025-01-15	2.6500	2.7800	2.6500	2.7300	+4.198%	22	1,583	+111.355%
2025-01-14	2.4700	2.7400	1.4700	2.6200	+5.221%	112	1,582	+120.229%
2025-01-10	2.5900	2.6700	2.4400	2.4900	-7.778%	238	1,534	+131.727%
2025-01-08	2.7000	2.8000	2.6400	2.7000	-3.571%	33	1,439	+113.704%
2025-01-07	2.8000	2.8900	2.8000	2.8000	+2.190%	39	1,439	+106.071%
2025-01-03	2.6500	2.7400	2.6000	2.7400	+9.600%	20	1,420	+110.584%
2025-01-02	2.7800	2.7800	2.4400	2.5000	-8.425%	55	1,416	+130.800%
2024-12-31	2.7600	2.7600	2.7000	2.7300	-4.211%	21	1,369	+111.355%
2024-12-30	2.9000	2.9500	2.8000	2.8500	-6.557%	182	1,369	+102.456%
2024-12-27	3.0000	3.0500	2.9500	3.0500	-7.576%	18	1,277	+89.180%
2024-12-26	3.4600	3.4600	3.2500	3.3000	+2.484%	8	1,270	+74.848%
2024-12-23	3.2500	3.4000	3.2200	3.2200	+7.333%	9	1,268	+79.193%
2024-12-19	3.0000	3.0000	3.0000	3.0000	-7.692%	10	1,265	+92.333%
2024-12-16	3.0500	3.2500	3.0500	3.2500	+10.922%	7	1,265	+77.538%
2024-12-13	2.9500	2.9500	2.9300	2.9300	-3.934%	98	1,269	+96.928%
2024-12-12	2.7500	3.1500	2.7500	3.0500	0.000%	84	1,270	+89.180%
2024-12-11	2.9500	3.1000	2.8000	3.0500	+5.172%	303	1,202	+89.180%
2024-12-10	2.6000	2.9000	2.5500	2.9000	+11.538%	587	964	+98.966%
2024-12-09	2.9500	2.9500	2.6000	2.6000	-10.345%	4	765	+121.923%
2024-12-06	2.8000	3.0000	2.7000	2.9000	+7.407%	76	761	+98.966%
2024-12-05	2.7000	2.7000	2.7000	2.7000	+1.887%	3	745	+113.704%
2024-12-04	2.6500	2.6500	2.6500	2.6500	+7.287%	1	742	+117.736%
2024-12-03	2.6300	2.7400	2.3500	2.4700	+12.785%	23	741	+133.603%
2024-12-02	2.7000	2.9300	2.1900	2.1900	-12.400%	108	731	+163.470%
2024-11-29	2.9200	2.9200	2.5000	2.5000	+8.696%	220	670	+130.800%
2024-11-25	3.2000	3.2000	2.3000	2.3000	-32.353%	6	560	+150.870%
2024-11-22	3.4000	3.4000	3.4000	3.4000	+58.140%	4	557	+69.706%
2024-11-21	2.3000	2.3000	2.1500	2.1500	-4.018%	2	554	+168.372%
2024-11-20	2.2400	2.2400	2.2400	2.2400	+0.901%	8	554	+157.589%
2024-11-19	0.0100	2.6100	0.0100	2.2200	-9.388%	414	546	+159.910%
2024-11-18	2.3000	2.4500	2.3000	2.4500	+6.522%	203	324	+135.510%
2024-11-15	2.3000	2.4700	2.3000	2.3000	-28.349%	58	121	+150.870%
2024-11-14	3.1600	3.4800	3.1600	3.2100	+45.249%	86	94	+79.751%
2024-11-12	2.2100	2.2100	2.2100	2.2100	-37.216%	2	8	+161.086%
2024-11-11	2.4400	3.5200	2.4400	3.5200	-66.948%	7	6	+63.920%
2024-11-06	10.6000	10.6500	10.6000	10.6500	-2.294%	2	92	-45.822%
2024-11-05	10.9000	10.9000	10.9000	10.9000	+2.830%	1	91	-47.064%
2024-10-28	10.4500	10.6000	10.4500	10.6000	+1.242%	5	90	-45.566%
2024-10-18	10.4700	10.4700	10.4700	10.4700	-0.286%	2	93	-44.890%
2024-10-16	10.2500	10.5000	10.1500	10.5000	+2.439%	4	92	-45.048%
2024-10-15	10.7000	10.7500	10.1500	10.2500	-5.093%	16	92	-43.707%
2024-10-14	10.7500	10.8000	10.7500	10.8000	+2.370%	2	98	-46.574%
2024-10-09	10.7000	11.3500	10.5500	10.5500	0.000%	4	98	-45.308%
2024-10-08	10.4500	10.5500	10.4500	10.5500	+1.442%	2	96	-45.308%
2024-10-07	10.5000	12.2500	10.3300	10.4000	-1.141%	146	96	-44.519%
2024-10-04	10.4500	10.5500	10.4500	10.5200	+0.670%	12	71	-45.152%
2024-10-03	10.5000	10.5000	10.4500	10.4500	-0.476%	2	69	-44.785%
2024-10-02	10.4500	10.5000	10.3300	10.5000	+0.962%	100	68	-45.048%
2024-10-01	10.4500	10.4500	10.4000	10.4000	-1.887%	4	25	-44.519%
2024-09-30	10.6500	10.6500	10.5500	10.6000	-0.469%	10	22	-45.566%
2024-09-27	10.7000	10.7000	10.5500	10.6500	0.000%	16	17	-45.822%
2024-09-26	10.6500	10.6500	9.7600	10.6500	+2.404%	42	15	-45.822%
2024-09-24	10.4000	10.4000	10.4000	10.4000	+0.971%	1	10	-44.519%
2024-09-23	10.4000	10.4000	10.3000	10.3000	+5.641%	2	9	-43.981%
2024-09-18	9.8000	9.8000	9.7500	9.7500	-3.274%	3	9	-40.821%
2024-09-17	10.1000	10.1000	10.0800	10.0800	-0.690%	4	6	-42.758%
2024-09-16	10.0000	10.2000	9.9200	10.1500	0.000%	8	4	-43.153%