Dark

SQQQ20270115P20
SQQQ Jan 15 2027 20.00 Put (SQQQ270115P00020000)
option OPRA

EOD

Sep 25, 2026

0.16000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1600	0.1600	0.1600	0.1600	0.000%	13	756	0.000%
2026-09-23	0.1600	0.1600	0.1600	0.1600	-15.789%	2	743	0.000%
2026-09-22	0.1900	0.2600	0.1900	0.1900	-9.524%	446	863	-15.789%
2026-09-21	0.2200	0.2300	0.1200	0.2100	+110.000%	21	925	-23.810%
2026-09-18	0.1700	0.1700	0.1000	0.1000	-23.077%	4	920	+60.000%
2026-09-17	0.1900	0.1900	0.1300	0.1300	-18.750%	2	920	+23.077%
2026-09-16	0.2300	0.2300	0.1600	0.1600	+33.333%	2	920	0.000%
2026-09-11	0.1500	0.1800	0.1200	0.1200	-29.412%	406	920	+33.333%
2026-09-10	0.3000	0.3000	0.1700	0.1700	-50.000%	2	520	-5.882%
2026-08-11	0.3400	0.3400	0.3400	0.3400	0.000%	10	520	-52.941%
2026-08-10	0.3900	0.3900	0.3400	0.3400	-10.526%	35	527	-52.941%
2026-08-07	0.3800	0.3800	0.3800	0.3800	+90.000%	1	540	-57.895%
2026-08-03	0.1900	0.2400	0.1900	0.2000	-48.718%	25	541	-20.000%
2026-07-21	0.4100	0.4100	0.3400	0.3900	+11.429%	44	518	-58.974%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-5.405%	10	488	-54.286%
2026-07-13	0.3700	0.3700	0.3700	0.3700	-43.077%	1	478	-56.757%
2026-07-10	0.6000	0.7100	0.5500	0.6500	+20.370%	4	479	-75.385%
2026-07-08	0.5400	0.5400	0.5200	0.5400	-11.475%	3	479	-70.370%
2026-07-06	0.6100	0.6100	0.6100	0.6100	-29.885%	200	478	-73.770%
2026-06-30	0.7800	0.8700	0.7800	0.8700	+47.458%	46	279	-81.609%
2026-06-29	0.5900	0.5900	0.5900	0.5900	-7.813%	1	246	-72.881%
2026-06-26	0.5800	0.6400	0.5100	0.6400	-8.571%	7	246	-75.000%
2026-06-25	0.7000	0.7000	0.7000	0.7000	-15.663%	3	244	-77.143%
2026-06-24	0.8000	0.8300	0.8000	0.8300	-3.488%	3	241	-80.723%
2026-06-23	0.8400	0.8900	0.7400	0.8600	-17.308%	207	302	-81.395%
2026-06-22	1.0400	1.0400	1.0400	1.0400	-5.455%	2	240	-84.615%
2026-06-18	1.0500	1.1000	1.0500	1.1000	+10.000%	32	130	-85.455%
2026-06-17	1.0000	1.0000	1.0000	1.0000	0.000%	80	130	-84.000%
2026-06-16	1.0800	1.0900	1.0000	1.0000	0.000%	58	130	-84.000%
2026-06-15	0.5400	1.0000	0.5400	1.0000	+21.951%	66	39	-84.000%
2026-06-09	0.6800	0.8200	0.6800	0.8200	-3.529%	26	39	-80.488%
2026-06-05	0.8500	0.8500	0.8500	0.8500	-7.609%	10	13	-81.176%
2026-06-02	0.9200	0.9200	0.9200	0.9200	-89.956%	3	3	-82.609%
2025-11-17	9.1600	9.1600	9.1600	9.1600	-8.856%	1	3,416	-98.253%
2025-11-10	10.0500	10.0500	10.0500	10.0500	+6.349%	60	3,415	-98.408%
2025-11-07	9.2400	9.4500	8.9500	9.4500	-0.526%	42	3,415	-98.307%
2025-11-06	9.8000	9.8000	9.5000	9.5000	-4.040%	81	3,436	-98.316%
2025-11-04	9.9700	9.9700	9.9000	9.9000	-1.493%	104	3,433	-98.384%
2025-10-31	10.0500	10.0500	10.0500	10.0500	0.000%	10	3,333	-98.408%
2025-10-30	10.0500	10.0500	10.0500	10.0500	-1.951%	10	3,343	-98.408%
2025-10-28	9.6500	10.2500	9.6500	10.2500	+3.015%	2	3,353	-98.439%
2025-10-27	9.9500	9.9500	9.9500	9.9500	+2.472%	1	3,354	-98.392%
2025-10-24	9.7100	9.7100	9.7100	9.7100	+2.751%	1	3,354	-98.352%
2025-10-21	9.4300	9.4500	9.4300	9.4500	-1.047%	2	3,354	-98.307%
2025-10-20	9.4600	9.6500	9.4600	9.5500	+4.715%	34	3,353	-98.325%
2025-10-17	9.1200	9.1200	9.1200	9.1200	-0.328%	9	3,384	-98.246%
2025-10-16	9.4000	9.4000	9.1000	9.1500	+0.549%	11	3,384	-98.251%
2025-10-15	9.2100	9.2100	9.1000	9.1000	0.000%	2	3,386	-98.242%
2025-10-14	8.7500	9.1000	8.7500	9.1000	+1.111%	2	3,385	-98.242%
2025-10-13	9.0000	9.0500	9.0000	9.0000	+2.273%	3	3,383	-98.222%
2025-10-10	9.1000	9.1000	8.3000	8.8000	-5.376%	5	3,382	-98.182%
2025-10-08	9.1000	9.3000	9.1000	9.3000	+2.762%	3	3,380	-98.280%
2025-10-07	8.8700	9.0500	8.8700	9.0500	+0.556%	8	3,372	-98.232%
2025-10-06	9.0000	9.0000	9.0000	9.0000	0.000%	10	3,372	-98.222%
2025-10-02	8.8500	9.0000	8.8500	9.0000	+3.448%	100	3,372	-98.222%
2025-10-01	8.7000	8.7000	8.7000	8.7000	+0.578%	1	3,333	-98.161%
2025-09-29	8.7000	8.7000	8.6500	8.6500	+1.765%	2	3,332	-98.150%
2025-09-26	8.5000	8.5000	8.5000	8.5000	+1.796%	4	3,330	-98.118%
2025-09-25	8.3500	8.3500	8.3500	8.3500	-2.339%	17	3,330	-98.084%
2025-09-24	8.5500	8.5500	8.5500	8.5500	-2.286%	1	3,314	-98.129%
2025-09-23	8.7500	8.7500	8.6700	8.7500	0.000%	10	3,314	-98.171%
2025-09-22	8.7100	8.7500	8.7100	8.7500	+2.339%	2	3,312	-98.171%
2025-09-19	8.3200	8.5500	8.3200	8.5500	0.000%	4	3,311	-98.129%
2025-09-18	8.5000	8.6200	8.4000	8.5500	+3.636%	5	3,308	-98.129%
2025-09-17	8.2500	8.2500	8.2500	8.2500	-0.121%	1	3,308	-98.061%
2025-09-15	8.2000	8.3500	8.2000	8.2600	+0.609%	4	3,308	-98.063%
2025-09-12	8.2000	8.2100	8.1500	8.2100	+0.984%	57	3,308	-98.051%
2025-09-10	8.1500	8.1500	8.1300	8.1300	+2.264%	2	3,307	-98.032%
2025-09-04	7.9000	7.9500	7.9000	7.9500	+5.298%	4	3,306	-97.987%
2025-09-02	7.6500	7.6500	7.5500	7.5500	-5.031%	22	3,308	-97.881%
2025-08-28	7.9500	7.9500	7.9500	7.9500	+1.017%	1,500	3,298	-97.987%
2025-08-27	7.8800	7.8800	7.8700	7.8700	+0.897%	24	2,298	-97.967%
2025-08-22	7.5800	7.9000	7.5800	7.8000	+2.497%	54	2,291	-97.949%
2025-08-20	7.4500	7.6100	7.4500	7.6100	+0.132%	4	2,337	-97.898%
2025-08-19	7.9000	7.9000	7.6000	7.6000	-6.863%	32	2,335	-97.895%
2025-08-18	8.1600	8.1600	8.1600	8.1600	-1.687%	20	2,306	-98.039%
2025-08-15	8.1000	8.3000	8.1000	8.3000	-0.955%	2	2,286	-98.072%
2025-08-14	8.1000	8.5000	7.3000	8.3800	-4.773%	1,077	2,286	-98.091%
2025-08-12	7.9300	8.8000	7.9300	8.8000	+6.667%	3	2,684	-98.182%
2025-08-07	8.2500	8.2500	8.2500	8.2500	+1.852%	7	2,684	-98.061%
2025-08-06	8.0400	8.1000	8.0400	8.1000	+3.185%	4	2,684	-98.025%
2025-08-05	7.8500	7.8500	7.8500	7.8500	-0.633%	5	2,684	-97.962%
2025-08-04	8.2000	8.2000	7.9000	7.9000	+5.333%	3	2,689	-97.975%
2025-08-01	7.6800	7.6800	7.5000	7.5000	-6.832%	3	2,689	-97.867%
2025-07-31	7.9500	8.0500	7.9500	8.0500	0.000%	21	2,688	-98.012%
2025-07-30	8.1000	8.1000	7.9500	8.0500	+2.548%	17	2,708	-98.012%
2025-07-24	7.5500	7.8500	7.5500	7.8500	+3.974%	41	2,720	-97.962%
2025-07-21	6.0500	7.5500	6.0500	7.5500	-5.270%	2	2,739	-97.881%
2025-07-16	8.0000	8.0000	7.8500	7.9700	-0.375%	958	2,741	-97.992%
2025-07-14	7.5500	8.0000	7.5500	8.0000	+3.226%	129	1,794	-98.000%
2025-07-10	7.5500	7.7500	7.5500	7.7500	+2.649%	12	1,795	-97.935%
2025-07-09	7.5500	7.5500	7.5500	7.5500	-2.202%	12	1,795	-97.881%
2025-07-08	7.9500	7.9500	7.7200	7.7200	+1.579%	21	1,807	-97.927%
2025-07-07	7.6000	7.6000	7.6000	7.6000	-5.000%	10	1,806	-97.895%
2025-07-03	7.8000	8.0000	7.8000	8.0000	+4.302%	6	1,796	-98.000%
2025-07-02	7.4000	7.7000	7.4000	7.6700	+1.995%	56	1,796	-97.914%
2025-07-01	7.4000	7.5500	7.4000	7.5200	+0.267%	59	1,822	-97.872%
2025-06-30	7.4000	7.5000	7.4000	7.5000	+1.488%	6	1,771	-97.867%
2025-06-27	6.8600	7.5500	6.8600	7.3900	+0.544%	212	1,771	-97.835%
2025-06-26	7.4800	7.4800	7.2500	7.3500	+4.255%	21	1,975	-97.823%
2025-06-24	7.0000	7.0500	7.0000	7.0500	+2.920%	51	1,994	-97.730%
2025-06-23	7.0200	7.0200	6.8500	6.8500	+1.331%	2	1,984	-97.664%
2025-06-20	6.8000	7.1500	6.7600	6.7600	-8.649%	46	1,985	-97.633%
2025-06-17	7.2000	7.4000	7.2000	7.4000	+3.933%	16	1,963	-97.838%
2025-06-16	7.5000	7.5000	7.1200	7.1200	+0.282%	4	1,953	-97.753%
2025-06-13	7.0000	7.2100	6.8000	7.1000	-4.570%	36	1,952	-97.746%
2025-06-11	7.2300	7.4400	7.2300	7.4400	+6.286%	20	1,945	-97.849%
2025-06-10	7.0000	7.0000	7.0000	7.0000	+6.870%	5	1,945	-97.714%
2025-06-09	6.9200	7.4000	6.5500	6.5500	-6.429%	216	1,942	-97.557%
2025-06-06	7.2000	7.2000	6.9700	7.0000	-1.130%	52	1,811	-97.714%
2025-06-05	7.0800	7.0800	7.0800	7.0800	-3.673%	18	1,817	-97.740%
2025-06-03	7.2700	7.3500	6.0300	7.3500	+5.301%	59	1,831	-97.823%
2025-05-30	6.5000	6.9800	6.4500	6.9800	-2.786%	24	1,784	-97.708%
2025-05-29	6.2900	7.1800	6.2900	7.1800	+7.485%	2	1,790	-97.772%
2025-05-28	6.6800	6.6800	6.6800	6.6800	-0.299%	2	1,789	-97.605%
2025-05-27	6.0000	6.9000	6.0000	6.7000	-0.741%	106	1,789	-97.612%
2025-05-22	6.9500	6.9500	6.7500	6.7500	-2.174%	13	1,763	-97.630%
2025-05-21	7.1000	7.1000	6.8000	6.9000	+5.344%	3	1,758	-97.681%
2025-05-20	6.6500	7.1700	6.5500	6.5500	-10.884%	23	1,755	-97.557%
2025-05-19	7.3000	7.3500	7.0000	7.3500	-8.809%	10	1,737	-97.823%
2025-05-16	7.8000	8.0600	7.8000	8.0600	+16.812%	54	1,727	-98.015%
2025-05-15	7.1000	7.1000	6.9000	6.9000	+1.770%	7	1,700	-97.681%
2025-05-14	6.7800	6.7800	6.7800	6.7800	+4.308%	1	1,694	-97.640%
2025-05-13	6.6500	6.7000	6.1000	6.5000	+4.839%	34	1,694	-97.538%
2025-05-12	6.3000	6.8000	6.2000	6.2000	+2.310%	37	1,671	-97.419%
2025-05-09	6.0600	6.0600	6.0600	6.0600	+0.331%	2	1,659	-97.360%
2025-05-08	5.8000	6.1000	5.8000	6.0400	+5.965%	18	1,659	-97.351%
2025-05-07	5.7000	5.7000	5.5000	5.7000	+1.786%	20	1,712	-97.193%
2025-05-06	5.6000	5.6000	5.6000	5.6000	+0.901%	88	1,706	-97.143%
2025-05-05	5.2500	5.6000	5.2500	5.5500	-4.310%	146	1,794	-97.117%
2025-05-02	5.9000	5.9000	5.5700	5.8000	+5.455%	186	1,735	-97.241%
2025-05-01	5.3300	5.5000	5.3300	5.5000	+15.789%	12	1,652	-97.091%
2025-04-25	4.8800	4.8800	4.6800	4.7500	-2.062%	30	1,660	-96.632%
2025-04-24	4.6000	4.8500	4.3000	4.8500	+2.754%	128	1,650	-96.701%
2025-04-23	4.7200	4.7200	4.7200	4.7200	+16.832%	1	1,524	-96.610%
2025-04-22	4.1000	4.1000	4.0400	4.0400	+10.082%	10	1,523	-96.040%
2025-04-21	3.8700	3.8700	3.6500	3.6700	-8.479%	206	1,513	-95.640%
2025-04-17	3.8000	4.2400	3.8000	4.0100	-6.744%	60	1,260	-96.010%
2025-04-16	4.0000	4.3000	4.0000	4.3000	-3.371%	101	1,260	-96.279%
2025-04-15	4.4500	4.4500	4.4500	4.4500	+1.136%	1	1,160	-96.404%
2025-04-14	4.5700	4.5700	4.2500	4.4000	+10.000%	22	1,161	-96.364%
2025-04-10	4.0000	4.0000	4.0000	4.0000	-0.249%	2	1,176	-96.000%
2025-04-09	4.1000	4.1000	4.0100	4.0100	+33.667%	2	1,174	-96.010%
2025-04-08	3.0000	3.0000	3.0000	3.0000	+11.111%	1	1,173	-94.667%
2025-04-07	2.5000	2.7000	2.5000	2.7000	+2.273%	118	1,172	-94.074%
2025-04-04	2.5000	2.7400	2.4000	2.6400	-8.966%	128	1,054	-93.939%
2025-04-03	2.7400	2.9400	2.5500	2.9000	-9.938%	209	1,018	-94.483%
2025-04-02	2.8600	3.2300	2.8600	3.2200	-1.529%	5	1,005	-95.031%
2025-04-01	3.2700	3.2700	3.2700	3.2700	+12.759%	1	1,005	-95.107%
2025-03-31	2.9900	2.9900	2.8000	2.9000	-10.769%	60	1,004	-94.483%
2025-03-28	3.2500	3.2500	3.2500	3.2500	-9.722%	12	949	-95.077%
2025-03-27	3.6000	3.6000	3.6000	3.6000	0.000%	2	943	-95.556%
2025-03-26	3.6000	3.6000	3.6000	3.6000	+12.500%	15	941	-95.556%
2025-03-21	3.3000	3.3000	3.2000	3.2000	+3.226%	12	926	-95.000%
2025-03-18	3.1000	3.1000	3.1000	3.1000	-8.824%	5	921	-94.839%
2025-03-17	3.4000	3.4000	3.4000	3.4000	0.000%	10	921	-95.294%
2025-03-14	3.4000	3.4000	3.4000	3.4000	-5.556%	10	911	-95.294%
2025-03-10	4.0000	4.0000	3.6000	3.6000	-12.195%	6	906	-95.556%
2025-03-06	4.1000	4.1000	4.1000	4.1000	-8.889%	8	892	-96.098%
2025-03-05	4.5000	4.5000	4.5000	4.5000	+9.756%	20	892	-96.444%
2025-03-04	4.1000	4.1000	4.1000	4.1000	+2.500%	1	872	-96.098%
2025-03-03	4.0000	4.0000	4.0000	4.0000	-12.088%	2	872	-96.000%
2025-02-25	4.5700	4.5700	4.5500	4.5500	-15.270%	4	870	-96.484%
2025-02-18	5.4400	5.4500	5.3700	5.3700	+3.269%	8	866	-97.020%
2025-02-14	5.3300	5.3300	5.2000	5.2000	+4.000%	26	847	-96.923%
2025-02-10	5.1000	5.1000	5.0000	5.0000	+9.890%	3	847	-96.800%
2025-02-03	4.6000	4.6000	4.5500	4.5500	-5.010%	20	845	-96.484%
2025-01-29	4.7900	4.7900	4.7900	4.7900	+3.011%	1	825	-96.660%
2025-01-27	5.0000	5.1900	3.4600	4.6500	-5.870%	261	824	-96.559%
2025-01-17	4.9400	4.9400	4.9400	4.9400	+9.534%	6	694	-96.761%
2025-01-14	4.3800	4.8300	3.5200	4.5100	+4.884%	110	694	-96.452%
2025-01-13	4.3000	4.3000	4.3000	4.3000	-19.325%	18	575	-96.279%
2025-01-06	5.3300	5.3300	5.3300	5.3300	+18.444%	1	575	-96.998%
2025-01-02	4.5000	4.5000	4.5000	4.5000	-4.255%	1	575	-96.444%
2024-12-30	5.9100	5.9100	4.7000	4.7000	-13.603%	3	574	-96.596%
2024-12-26	5.8500	5.8500	5.4400	5.4400	+4.615%	201	574	-97.059%
2024-12-20	5.2000	5.2000	5.2000	5.2000	+4.000%	1	373	-96.923%
2024-12-19	5.0000	5.0000	5.0000	5.0000	-3.846%	10	373	-96.800%
2024-12-16	5.2000	5.2000	5.2000	5.2000	+4.000%	3	363	-96.923%
2024-12-11	5.0000	5.0000	5.0000	5.0000	+6.383%	5	363	-96.800%
2024-12-10	4.6500	4.7000	4.5500	4.7000	-1.053%	4	358	-96.596%
2024-12-09	4.7000	4.7500	4.7000	4.7500	-6.863%	27	356	-96.632%
2024-12-06	5.2500	5.2500	5.1000	5.1000	+18.605%	12	331	-96.863%
2024-12-03	4.3000	4.3000	4.3000	4.3000	-1.149%	5	325	-96.279%
2024-12-02	4.3000	4.3500	4.3000	4.3500	-3.333%	2	320	-96.322%
2024-11-29	5.0000	5.0000	4.5000	4.5000	+7.143%	8	320	-96.444%
2024-11-20	4.6000	4.6000	3.7500	4.2000	+6.599%	3	316	-96.190%
2024-11-19	4.3900	4.3900	3.8900	3.9400	-7.294%	392	316	-95.939%
2024-11-15	4.5000	4.6500	4.0500	4.2500	-14.659%	16	104	-96.235%
2024-11-14	4.9300	5.2500	4.9300	4.9800	+1.633%	86	98	-96.787%
2024-11-12	4.9000	4.9000	4.9000	4.9000	-6.130%	8	12	-96.735%
2024-11-11	5.2200	5.2200	5.2200	5.2200	0.000%	4	4	-96.935%