Dark

SQQQ20270115P17
SQQQ Jan 15 2027 17.00 Put (SQQQ270115P00017000)
option OPRA

Inactive

Nov 18, 2025

6.60-9.589%(-0.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-18	6.6000	6.6000	6.6000	6.6000	-9.589%	10	1,608	0.000%
2025-11-12	7.3000	7.3000	7.3000	7.3000	+2.098%	1	1,598	-9.589%
2025-11-10	7.3000	7.3000	7.1500	7.1500	-3.378%	17	1,598	-7.692%
2025-11-05	7.4000	7.4000	7.4000	7.4000	+1.093%	5	1,590	-10.811%
2025-11-04	7.3200	7.3200	7.3200	7.3200	-3.430%	1	1,590	-9.836%
2025-11-03	7.5800	7.5800	7.5800	7.5800	-0.263%	7	1,596	-12.929%
2025-10-29	7.6000	7.6000	7.6000	7.6000	-0.654%	3	1,596	-13.158%
2025-10-28	7.6500	7.6500	7.6500	7.6500	+10.072%	1	1,596	-13.725%
2025-10-21	6.9500	6.9500	6.9500	6.9500	-1.418%	2	1,595	-5.036%
2025-10-20	7.0500	7.0500	7.0500	7.0500	+3.676%	2	1,595	-6.383%
2025-10-16	6.9000	6.9000	6.8000	6.8000	+3.343%	8	1,593	-2.941%
2025-10-13	6.5800	6.5800	6.5800	6.5800	+2.813%	1	1,600	+0.304%
2025-10-10	6.5000	6.5400	6.4000	6.4000	-5.882%	33	1,600	+3.125%
2025-10-09	6.8000	6.8000	6.8000	6.8000	+2.256%	2	1,617	-2.941%
2025-10-08	6.6500	6.6500	6.6500	6.6500	+3.261%	3	1,615	-0.752%
2025-10-07	6.4400	6.4400	6.4400	6.4400	-1.075%	5	1,610	+2.484%
2025-10-03	6.5100	6.5100	6.5100	6.5100	+1.719%	150	1,610	+1.382%
2025-10-02	6.3000	6.4000	6.3000	6.4000	+6.667%	8	1,760	+3.125%
2025-09-25	6.0000	6.0000	6.0000	6.0000	-4.000%	1	1,764	+10.000%
2025-09-22	6.2500	6.2500	6.2500	6.2500	+2.459%	2	1,765	+5.600%
2025-09-19	6.1000	6.1000	6.1000	6.1000	+3.390%	1	1,767	+8.197%
2025-09-16	5.9000	5.9000	5.9000	5.9000	0.000%	5	1,767	+11.864%
2025-09-15	5.9500	5.9500	5.7900	5.9000	+3.509%	22	1,767	+11.864%
2025-09-12	5.7500	5.9000	5.7000	5.7000	-2.564%	13	1,777	+15.789%
2025-09-11	5.8500	5.8500	5.8500	5.8500	+0.688%	20	1,767	+12.821%
2025-09-10	5.9000	5.9000	5.7000	5.8100	+1.043%	21	1,747	+13.597%
2025-09-09	5.6500	5.7900	5.6400	5.7500	-2.542%	9	1,731	+14.783%
2025-09-08	5.7000	5.9000	5.7000	5.9000	+3.509%	2	1,728	+11.864%
2025-09-05	5.7000	5.7000	5.7000	5.7000	+2.703%	5	1,727	+15.789%
2025-09-04	5.5000	5.5500	5.5000	5.5500	+0.909%	2	1,727	+18.919%
2025-09-03	5.5000	5.5000	5.5000	5.5000	+5.769%	12	1,726	+20.000%
2025-09-02	5.2000	5.2000	5.2000	5.2000	-4.587%	1	1,716	+26.923%
2025-08-29	5.4500	5.4500	5.4500	5.4500	-1.089%	2	1,715	+21.101%
2025-08-27	6.7500	6.7500	5.4500	5.5100	-0.181%	161	1,715	+19.782%
2025-08-25	5.5200	5.5200	5.5200	5.5200	+2.222%	1	1,554	+19.565%
2025-08-22	5.4000	5.4000	5.4000	5.4000	-14.961%	5	1,554	+22.222%
2025-08-15	6.3500	6.3500	6.3500	6.3500	+6.723%	2	1,554	+3.937%
2025-08-14	5.8500	5.9500	5.8500	5.9500	-4.032%	3	1,554	+10.924%
2025-08-13	6.1000	6.2000	6.1000	6.2000	+4.202%	3	1,555	+6.452%
2025-08-12	5.7000	6.1000	5.7000	5.9500	+0.507%	36	1,555	+10.924%
2025-08-11	6.6500	6.6500	5.8500	5.9200	+2.957%	32	1,526	+11.486%
2025-08-07	5.7500	5.7500	5.7500	5.7500	+3.604%	1	1,563	+14.783%
2025-08-04	5.7000	5.7000	5.5500	5.5500	-0.893%	63	1,563	+18.919%
2025-07-16	5.5000	5.6000	5.5000	5.6000	+6.870%	20	1,542	+17.857%
2025-06-20	5.2500	5.2500	5.2400	5.2400	+32.658%	4	1,549	+25.954%
2025-06-16	3.9500	3.9500	3.9500	3.9500	-19.388%	1	1,549	+67.089%
2025-06-10	4.9000	4.9000	4.9000	4.9000	0.000%	1	1,548	+34.694%
2025-06-05	4.9000	4.9000	4.9000	4.9000	+0.823%	1	1,549	+34.694%
2025-06-04	4.8600	4.8600	4.8600	4.8600	-9.833%	1	1,549	+35.802%
2025-06-03	5.3900	5.3900	5.3900	5.3900	+4.457%	1	1,549	+22.449%
2025-06-02	5.1600	5.1600	5.1600	5.1600	+5.955%	2	1,549	+27.907%
2025-05-22	4.4800	4.8800	4.4800	4.8700	+1.458%	4	1,549	+35.524%
2025-05-21	4.8000	4.8000	4.8000	4.8000	+3.226%	1	1,547	+37.500%
2025-05-14	4.3000	4.7700	4.3000	4.6500	+2.198%	25	1,546	+41.935%
2025-05-13	3.8600	4.9900	3.8600	4.5500	+24.658%	5	1,566	+45.055%
2025-05-07	3.7000	3.7000	3.6500	3.6500	-7.595%	2	1,563	+80.822%
2025-05-05	3.7500	3.9500	3.7000	3.9500	+1.282%	422	1,563	+67.089%
2025-05-02	3.9000	3.9000	3.9000	3.9000	+11.429%	2	1,348	+69.231%
2025-05-01	3.5000	3.5000	3.5000	3.5000	+14.379%	1	1,348	+88.571%
2025-04-28	3.0600	3.0600	3.0600	3.0600	+0.328%	2	1,349	+115.686%
2025-04-25	3.1000	3.1000	3.0500	3.0500	+1.667%	642	1,349	+116.393%
2025-04-24	3.0000	3.0000	3.0000	3.0000	+22.449%	1	1,349	+120.000%
2025-04-22	2.5500	2.5500	2.4500	2.4500	-2.000%	2	1,349	+169.388%
2025-04-10	2.5000	2.5000	2.5000	2.5000	+35.135%	1	1,349	+164.000%
2025-04-07	0.0100	1.8500	0.0100	1.8500	+14.198%	21	1,349	+256.757%
2025-04-04	1.6900	1.8300	1.6200	1.6200	-1.220%	210	1,349	+307.407%
2025-04-03	1.8800	1.8800	1.6200	1.6400	-13.684%	72	1,257	+302.439%
2025-04-02	2.0200	2.0500	1.8300	1.9000	-1.554%	80	1,196	+247.368%
2025-04-01	1.9300	2.0400	1.7400	1.9300	+7.222%	60	1,186	+241.969%
2025-03-31	1.8000	1.8000	1.7100	1.8000	-5.263%	6	1,213	+266.667%
2025-03-28	1.9000	1.9000	1.9000	1.9000	-9.524%	200	1,210	+247.368%
2025-03-27	2.1000	2.1000	2.1000	2.1000	-0.943%	24	1,110	+214.286%
2025-03-26	2.1400	2.1800	2.1100	2.1200	-5.357%	171	1,086	+211.321%
2025-03-25	2.3500	2.3500	2.2300	2.2400	-0.444%	46	953	+194.643%
2025-03-24	2.2500	2.2500	2.2500	2.2500	+8.696%	2	923	+193.333%
2025-03-21	1.9500	2.1200	1.9500	2.0700	-2.817%	1,566	923	+218.841%
2025-03-20	2.1500	2.1500	2.1300	2.1300	+0.948%	116	621	+209.859%
2025-03-19	2.1000	2.1200	2.0500	2.1100	+0.476%	143	530	+212.796%
2025-03-18	2.1000	2.1000	2.0000	2.1000	-4.977%	44	517	+214.286%
2025-03-17	2.1500	2.2200	2.1400	2.2100	+5.742%	141	507	+198.643%
2025-03-14	2.3300	2.3400	2.0300	2.0900	-7.111%	174	482	+215.789%
2025-03-13	2.1200	2.2500	1.9400	2.2500	-2.174%	113	381	+193.333%
2025-03-12	2.4000	2.4000	2.3000	2.3000	+7.477%	62	381	+186.957%
2025-03-10	2.1500	2.1500	2.1200	2.1400	-18.008%	50	348	+208.411%
2025-03-07	2.6100	2.6100	2.6100	2.6100	+4.400%	8	348	+152.874%
2025-03-06	2.7600	2.7600	2.5000	2.5000	-5.660%	3	347	+164.000%
2025-03-03	2.6500	2.6500	2.6500	2.6500	+1.923%	103	347	+149.057%
2025-02-27	2.6000	2.6000	2.6000	2.6000	-18.750%	2	244	+153.846%
2025-02-21	3.3500	3.3500	3.2000	3.2000	-5.882%	44	242	+106.250%
2025-02-20	3.3000	3.4000	3.3000	3.4000	0.000%	16	222	+94.118%
2025-02-18	3.5600	3.5600	3.4000	3.4000	-2.857%	5	238	+94.118%
2025-02-14	3.3500	3.5000	3.3500	3.5000	+14.754%	24	232	+88.571%
2025-02-04	3.0500	3.0500	3.0500	3.0500	0.000%	50	232	+116.393%
2025-01-27	3.1500	3.2000	3.0500	3.0500	-14.085%	6	232	+116.393%
2025-01-24	3.5500	3.5500	3.5500	3.5500	0.000%	2	229	+85.915%
2025-01-23	3.5500	3.5500	3.5500	3.5500	0.000%	20	228	+85.915%
2025-01-22	3.5500	3.5500	3.5500	3.5500	+10.938%	3	208	+85.915%
2025-01-21	3.3000	3.3000	3.2000	3.2000	+18.959%	3	206	+106.250%
2025-01-13	2.6900	2.6900	2.6900	2.6900	-7.241%	15	206	+145.353%
2025-01-10	2.9000	2.9300	2.9000	2.9000	-12.121%	30	206	+127.586%
2025-01-07	3.3500	3.3500	3.3000	3.3000	+11.864%	2	199	+100.000%
2025-01-02	2.9500	2.9500	2.9500	2.9500	-11.940%	5	198	+123.729%
2024-12-30	3.3500	3.3500	3.3500	3.3500	-6.944%	2	193	+97.015%
2024-12-20	3.6000	3.6000	3.6000	3.6000	+5.882%	5	191	+83.333%
2024-12-19	3.4000	3.4000	3.4000	3.4000	-14.787%	10	186	+94.118%
2024-12-18	3.9900	3.9900	3.9900	3.9900	+3.636%	5	186	+65.414%
2024-12-17	4.2500	4.2500	3.8500	3.8500	+26.230%	7	186	+71.429%
2024-12-10	3.0500	3.1500	2.9500	3.0500	+1.667%	10	186	+116.393%
2024-12-06	3.0000	3.0000	3.0000	3.0000	-4.762%	106	181	+120.000%
2024-12-05	3.1500	3.1500	3.1500	3.1500	-1.563%	20	128	+109.524%
2024-12-03	3.0500	3.2000	3.0500	3.2000	+14.286%	2	108	+106.250%
2024-12-02	2.9700	3.3000	2.6500	2.8000	+5.660%	146	107	+135.714%
2024-11-29	3.0000	3.1000	2.6500	2.6500	-18.462%	26	34	+149.057%
2024-11-25	3.2000	3.2500	3.2000	3.2500	+1.562%	2	21	+103.077%
2024-11-22	3.0000	3.2000	3.0000	3.2000	+20.301%	4	21	+106.250%
2024-11-21	2.7500	2.7500	2.6600	2.6600	+15.652%	4	18	+148.120%
2024-11-20	2.5500	3.4200	2.3000	2.3000	-19.298%	14	18	+186.957%
2024-11-19	2.7200	3.2800	2.7000	2.8500	-3.390%	10	13	+131.579%
2024-11-14	3.0500	3.0500	2.9500	2.9500	0.000%	8	8	+123.729%