Dark

SQQQ20270115P18
SQQQ Jan 15 2027 18.00 Put (SQQQ270115P00018000)
option OPRA

Inactive

Nov 18, 2025

7.50-0.531%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-18	7.5000	7.5000	7.5000	7.5000	-0.531%	1	1,705	0.000%
2025-11-07	7.5400	7.5400	7.5400	7.5400	-5.157%	1	1,704	-0.531%
2025-11-06	7.9500	7.9500	7.9500	7.9500	-5.244%	1	1,703	-5.660%
2025-11-03	8.4000	8.4000	8.3900	8.3900	-0.710%	10	1,704	-10.608%
2025-10-31	8.5000	8.5000	8.4500	8.4500	+5.230%	6	1,704	-11.243%
2025-10-29	8.6000	8.6000	8.0300	8.0300	-4.062%	32	1,710	-6.600%
2025-10-28	8.3700	8.3700	8.3700	8.3700	+3.717%	1	1,724	-10.394%
2025-10-27	8.0000	8.2800	8.0000	8.0700	+4.129%	33	1,706	-7.063%
2025-10-23	7.7000	7.7500	7.6000	7.7500	+1.043%	3	1,706	-3.226%
2025-10-22	7.6700	7.6700	7.6700	7.6700	+0.921%	2	1,706	-2.216%
2025-10-16	7.8000	7.8000	7.6000	7.6000	+2.703%	2	1,706	-1.316%
2025-10-13	7.4000	7.4000	7.4000	7.4000	-0.804%	7	1,707	+1.351%
2025-10-09	7.5000	7.5000	7.4600	7.4600	+0.811%	4	1,706	+0.536%
2025-10-08	7.4000	7.4000	7.4000	7.4000	+1.093%	52	1,706	+1.351%
2025-10-07	7.5200	7.5200	7.2000	7.3200	-1.081%	308	1,759	+2.459%
2025-10-06	7.4000	7.4000	7.3500	7.4000	+4.965%	15	1,759	+1.351%
2025-10-01	7.0500	7.0500	7.0500	7.0500	+2.471%	3	1,759	+6.383%
2025-09-26	6.8800	6.8800	6.8800	6.8800	-3.099%	2	1,756	+9.012%
2025-09-23	7.1000	7.1000	7.1000	7.1000	-0.699%	10	1,757	+5.634%
2025-09-22	7.2000	7.2000	7.0500	7.1500	+2.878%	3	1,757	+4.895%
2025-09-19	6.9500	6.9500	6.9500	6.9500	+2.963%	1	1,756	+7.914%
2025-09-18	6.7500	6.7500	6.7500	6.7500	+2.118%	14	1,755	+11.111%
2025-09-17	6.6100	6.6100	6.6100	6.6100	0.000%	1	1,755	+13.464%
2025-09-12	6.5500	6.6100	6.5500	6.6100	+1.849%	8	1,754	+13.464%
2025-09-08	6.5000	6.5000	6.4900	6.4900	+1.248%	11	1,748	+15.562%
2025-09-05	6.4000	6.4100	6.4000	6.4100	+0.945%	2	1,747	+17.005%
2025-09-04	6.3500	6.3500	6.3500	6.3500	+1.600%	10	1,745	+18.110%
2025-09-03	6.2700	6.3000	6.2500	6.2500	+3.135%	53	1,745	+20.000%
2025-09-02	5.8000	6.0600	5.8000	6.0600	-4.114%	1,059	1,745	+23.762%
2025-08-27	6.3500	6.3500	6.3000	6.3200	+0.477%	22	1,540	+18.671%
2025-08-25	6.4500	6.4500	6.2900	6.2900	+0.640%	2	1,541	+19.237%
2025-08-22	6.5900	6.5900	6.1500	6.2500	+1.626%	267	1,539	+20.000%
2025-08-21	6.4500	6.4500	6.1500	6.1500	-2.070%	51	1,803	+21.951%
2025-08-20	6.4000	6.4000	6.0900	6.2800	-7.647%	96	1,752	+19.427%
2025-08-14	6.8000	6.8000	6.8000	6.8000	-2.857%	2	1,780	+10.294%
2025-08-13	7.0000	7.0000	7.0000	7.0000	+2.489%	2	1,780	+7.143%
2025-08-12	6.7600	6.9000	6.7600	6.8300	+3.485%	3	1,780	+9.810%
2025-08-11	6.6500	6.6700	6.5600	6.6000	-0.901%	17	1,777	+13.636%
2025-08-08	6.3000	6.7000	6.3000	6.6600	+3.256%	309	1,763	+12.613%
2025-08-07	6.6400	6.6400	6.3700	6.4500	-0.309%	8	1,483	+16.279%
2025-08-06	6.4000	6.4700	6.4000	6.4700	+2.698%	5	1,480	+15.920%
2025-08-04	6.3000	6.3500	6.3000	6.3000	+3.279%	9	1,480	+19.048%
2025-08-01	5.8500	6.2000	5.8500	6.1000	-3.175%	166	1,480	+22.951%
2025-07-29	6.3000	6.3000	6.3000	6.3000	-3.817%	20	1,470	+19.048%
2025-07-28	6.4000	6.5500	6.4000	6.5500	+1.550%	21	1,470	+14.504%
2025-07-25	6.5000	6.5000	6.3000	6.4500	-0.769%	74	1,450	+16.279%
2025-07-21	6.8000	6.8000	6.5000	6.5000	+2.362%	6	1,432	+15.385%
2025-07-18	6.5500	6.5500	6.3500	6.3500	-2.905%	32	1,427	+18.110%
2025-07-17	6.5000	6.5400	6.3400	6.5400	-3.254%	56	1,437	+14.679%
2025-07-14	6.5500	6.7600	6.5500	6.7600	+14.966%	4	1,422	+10.947%
2025-07-09	6.5000	6.5000	5.8800	5.8800	-6.667%	21	1,422	+27.551%
2025-07-07	6.3000	6.3000	6.3000	6.3000	+4.305%	1	1,421	+19.048%
2025-06-27	6.1600	6.1600	6.0400	6.0400	+9.818%	11	1,421	+24.172%
2025-06-26	5.5000	5.5000	5.5000	5.5000	+5.769%	2	1,421	+36.364%
2025-06-23	5.2000	5.2000	5.2000	5.2000	-6.810%	3	1,419	+44.231%
2025-06-04	5.5800	5.5800	5.5800	5.5800	-2.787%	1	1,419	+34.409%
2025-05-29	5.9200	5.9300	5.7400	5.7400	+2.500%	4	1,419	+30.662%
2025-05-22	5.6300	5.6300	5.6000	5.6000	+16.667%	2	1,415	+33.929%
2025-05-21	4.8000	4.8000	4.8000	4.8000	-15.044%	1	1,415	+56.250%
2025-05-19	5.4000	5.6500	5.4000	5.6500	+15.306%	3	1,415	+32.743%
2025-05-13	5.2600	5.2700	4.5500	4.9000	+8.889%	10	1,417	+53.061%
2025-05-08	4.5000	4.5000	4.5000	4.5000	+1.124%	1	1,414	+66.667%
2025-05-05	4.3000	4.5000	4.3000	4.4500	+28.986%	1,885	1,415	+68.539%
2025-04-23	3.4500	3.4500	3.4500	3.4500	+7.813%	5	454	+117.391%
2025-04-21	3.0000	3.2000	3.0000	3.2000	+6.667%	2	449	+134.375%
2025-04-16	3.0000	3.0000	3.0000	3.0000	-9.910%	2	447	+150.000%
2025-04-15	3.3300	3.3300	3.3300	3.3300	+50.000%	1	445	+125.225%
2025-04-08	2.1500	2.3200	2.1500	2.2200	+11.000%	111	444	+237.838%
2025-04-07	1.5600	2.0000	1.3200	2.0000	-4.762%	20	333	+275.000%
2025-04-04	2.0200	2.1000	2.0200	2.1000	+3.448%	4	325	+257.143%
2025-04-03	2.3000	2.3000	2.0300	2.0300	-12.500%	4	325	+269.458%
2025-04-02	2.3200	2.3700	2.1300	2.3200	+4.977%	6	324	+223.276%
2025-04-01	2.3400	2.3600	2.2100	2.2100	-3.913%	274	324	+239.367%
2025-03-31	2.3000	2.3000	2.3000	2.3000	0.000%	10	339	+226.087%
2025-03-28	2.3000	2.3000	2.3000	2.3000	-13.208%	220	329	+226.087%
2025-03-20	2.6700	2.6700	2.6500	2.6500	+10.879%	4	229	+183.019%
2025-03-18	2.3900	2.3900	2.3900	2.3900	-14.643%	10	227	+213.808%
2025-03-17	2.8000	2.8000	2.8000	2.8000	+8.949%	20	227	+167.857%
2025-03-13	2.6000	2.6000	2.5700	2.5700	+2.800%	96	247	+191.829%
2025-03-10	2.5000	2.5000	2.5000	2.5000	-16.667%	10	247	+200.000%
2025-03-03	3.0000	3.0000	3.0000	3.0000	-3.226%	10	237	+150.000%
2025-02-27	3.0000	3.1000	3.0000	3.1000	-19.060%	11	227	+141.935%
2025-02-24	3.5500	3.8300	3.5500	3.8300	-7.933%	100	218	+95.822%
2025-02-18	4.1600	4.1600	4.1600	4.1600	+1.463%	1	168	+80.288%
2025-02-14	4.1000	4.1000	4.1000	4.1000	+7.895%	2	166	+82.927%
2025-02-06	3.8000	3.8000	3.8000	3.8000	+15.152%	2	166	+97.368%
2025-02-03	3.3000	3.3000	3.3000	3.3000	-4.348%	1	164	+127.273%
2025-01-27	3.6500	3.7500	3.4500	3.4500	-18.440%	45	163	+117.391%
2025-01-24	4.2300	4.2300	4.2300	4.2300	+6.281%	2	122	+77.305%
2025-01-07	3.9800	3.9800	3.9800	3.9800	+0.505%	1	121	+88.442%
2025-01-03	3.9600	3.9600	3.9600	3.9600	+13.143%	2	121	+89.394%
2024-12-10	3.5500	3.7500	3.5000	3.5000	0.000%	23	121	+114.286%
2024-12-02	3.4000	3.5000	3.4000	3.5000	0.000%	222	111	+114.286%