Dark

SQQQ20270115P22
SQQQ Jan 15 2027 22.00 Put (SQQQ270115P00022000)
option OPRA

EOD

Jul 28, 2026

0.3000-50.820%(-0.3100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.3000	0.3000	0.3000	0.3000	-50.820%	1	57	0.000%
2026-07-23	0.6100	0.6100	0.6100	0.6100	-3.175%	1	56	-50.820%
2026-07-21	0.5600	0.7400	0.5600	0.6300	-8.696%	67	56	-52.381%
2026-07-16	0.6900	0.6900	0.6900	0.6900	-25.000%	3	55	-56.522%
2026-07-07	0.9200	0.9200	0.9200	0.9200	-14.815%	1	57	-67.391%
2026-07-02	1.0800	1.0800	1.0800	1.0800	-13.600%	20	72	-72.222%
2026-07-01	1.2500	1.2500	1.2100	1.2500	+5.042%	12	72	-76.000%
2026-06-30	1.2600	1.4000	1.1900	1.1900	+8.182%	4	71	-74.790%
2026-06-26	1.1000	1.1000	1.1000	1.1000	-1.786%	3	72	-72.727%
2026-06-25	1.2400	1.2400	1.0600	1.1200	-10.400%	7	72	-73.214%
2026-06-24	1.2500	1.2500	1.2500	1.2500	-16.107%	1	70	-76.000%
2026-06-18	1.4900	1.4900	1.4900	1.4900	0.000%	2	73	-79.866%
2026-06-15	1.4900	1.4900	1.4900	1.4900	+25.210%	1	73	-79.866%
2026-06-12	1.1900	1.1900	1.1900	1.1900	+32.222%	5	73	-74.790%
2026-06-09	0.9000	0.9000	0.9000	0.9000	-22.414%	2	73	-66.667%
2026-06-08	1.1600	1.1600	1.1600	1.1600	+12.621%	5	71	-74.138%
2026-06-05	1.0300	1.0300	1.0300	1.0300	-26.429%	1	71	-70.874%
2026-06-04	1.4000	1.4000	1.4000	1.4000	-1.408%	8	70	-78.571%
2026-06-02	1.4200	1.4200	1.4200	1.4200	+2.899%	10	70	-78.873%
2026-06-01	1.4000	1.4100	1.3800	1.3800	+15.966%	25	60	-78.261%
2026-05-28	1.1900	1.1900	1.1900	1.1900	+17.822%	3	38	-74.790%
2026-05-27	1.1000	1.1000	1.0100	1.0100	-2.885%	14	35	-70.297%
2026-05-26	1.0400	1.0400	1.0400	1.0400	+44.444%	2	21	-71.154%
2026-05-20	0.6200	0.7200	0.6000	0.7200	+28.571%	10	19	-58.333%
2026-05-19	0.5600	0.5600	0.5600	0.5600	-95.193%	10	131	-46.429%
2025-11-04	11.6500	11.6500	11.6500	11.6500	-1.936%	4	131	-97.425%
2025-10-31	11.8800	11.8800	11.8800	11.8800	-1.165%	2	135	-97.475%
2025-10-29	12.0200	12.0200	12.0200	12.0200	+10.275%	14	133	-97.504%
2025-10-22	10.9000	10.9000	10.9000	10.9000	+0.926%	2	140	-97.248%
2025-10-17	10.8000	10.8000	10.8000	10.8000	-1.818%	2	138	-97.222%
2025-10-10	11.0000	11.0000	11.0000	11.0000	+2.804%	3	140	-97.273%
2025-10-07	10.7000	10.7000	10.7000	10.7000	-0.834%	7	137	-97.196%
2025-10-06	10.7900	10.7900	10.7900	10.7900	+2.372%	1	137	-97.220%
2025-10-03	10.6500	10.7000	10.5400	10.5400	+1.152%	5	136	-97.154%
2025-10-02	10.4200	10.4200	10.4200	10.4200	+1.659%	45	136	-97.121%
2025-09-24	10.2500	10.2500	10.2500	10.2500	0.000%	1	91	-97.073%
2025-09-19	10.2500	10.2500	10.2500	10.2500	+3.955%	1	90	-97.073%
2025-09-17	9.8600	9.8600	9.8600	9.8600	-1.400%	1	90	-96.957%
2025-09-16	10.0000	10.0000	10.0000	10.0000	+0.908%	4	91	-97.000%
2025-09-15	9.9100	9.9100	9.9100	9.9100	+1.122%	1	87	-96.973%
2025-09-12	9.8000	9.8000	9.8000	9.8000	-0.709%	3	88	-96.939%
2025-09-10	9.8700	9.8700	9.8700	9.8700	+1.127%	16	88	-96.960%
2025-09-09	9.7600	9.7600	9.7600	9.7600	+2.737%	15	104	-96.926%
2025-09-04	9.5000	9.5000	9.5000	9.5000	+1.064%	1	119	-96.842%
2025-08-22	9.4000	9.4000	9.4000	9.4000	-5.146%	20	118	-96.809%
2025-08-21	9.5200	9.9100	9.4700	9.9100	+1.122%	38	132	-96.973%
2025-08-19	9.8000	9.8000	9.8000	9.8000	-1.010%	4	99	-96.939%
2025-08-14	9.9300	10.1500	9.9000	9.9000	-1.688%	29	99	-96.970%
2025-08-13	9.8500	10.0700	9.8000	10.0700	+9.457%	33	112	-97.021%
2025-08-01	9.2000	9.2000	9.2000	9.2000	+7.855%	10	101	-96.739%
2025-07-29	9.4500	9.4500	8.5300	8.5300	-9.255%	3	101	-96.483%
2025-07-17	9.4000	9.4000	9.4000	9.4000	-4.665%	1	103	-96.809%
2025-07-10	9.8600	9.8600	9.8600	9.8600	+3.789%	1	103	-96.957%
2025-07-08	9.5000	9.5000	9.5000	9.5000	+3.825%	20	103	-96.842%
2025-07-02	9.1500	9.1500	9.1500	9.1500	-2.139%	1	86	-96.721%
2025-06-23	9.3500	9.3500	9.3500	9.3500	+10.000%	3	86	-96.791%
2025-06-20	8.8000	8.8000	8.5000	8.5000	-2.299%	40	86	-96.471%
2025-06-16	8.7600	8.8500	8.4600	8.7000	-3.333%	13	66	-96.552%
2025-06-04	9.0000	9.0000	9.0000	9.0000	+9.091%	1	61	-96.667%
2025-05-21	8.2500	8.2500	8.2500	8.2500	+12.245%	2	60	-96.364%
2025-05-13	7.3500	7.3500	7.3500	7.3500	-3.922%	3	58	-95.918%
2025-05-12	7.7000	7.7000	7.6500	7.6500	+72.686%	7	55	-96.078%
2025-04-21	4.4100	4.4300	4.4100	4.4300	+15.065%	2	48	-93.228%
2025-04-03	3.8500	3.8500	3.8500	3.8500	-30.254%	1	48	-92.208%
2025-02-27	5.5200	5.5200	5.5200	5.5200	-13.750%	1	47	-94.565%
2025-02-20	6.4000	6.4000	6.4000	6.4000	-4.762%	1	48	-95.313%
2025-02-19	6.7200	6.7200	6.7200	6.7200	0.000%	1	47	-95.536%
2025-02-14	6.7200	6.7200	6.7200	6.7200	+4.186%	2	45	-95.536%
2025-02-13	6.4000	6.4700	6.4000	6.4500	+1.256%	8	37	-95.349%
2025-02-10	6.2300	6.3700	6.2300	6.3700	+7.059%	6	37	-95.290%
2025-02-07	6.3200	6.3200	5.9500	5.9500	-7.031%	6	41	-94.958%
2025-02-06	6.7400	6.7400	6.4000	6.4000	-1.082%	2	40	-95.313%
2025-01-31	6.4700	6.4700	6.4700	6.4700	-1.221%	2	38	-95.363%
2025-01-23	6.5000	6.5500	6.5000	6.5500	+0.769%	28	37	-95.420%
2025-01-22	6.5000	6.5000	6.5000	6.5000	+5.178%	2	10	-95.385%
2025-01-17	6.0700	6.1800	6.0700	6.1800	+11.754%	4	6	-95.146%
2025-01-10	5.5300	5.5300	5.5300	5.5300	-13.459%	2	6	-94.575%
2025-01-06	6.3900	6.3900	6.3900	6.3900	+4.583%	1	6	-95.305%
2025-01-03	6.1100	6.1100	6.1100	6.1100	+1.159%	2	6	-95.090%
2024-12-30	6.0400	6.0400	6.0400	6.0400	-13.714%	1	5	-95.033%
2024-12-23	7.0000	7.0000	7.0000	7.0000	+9.375%	1	5	-95.714%
2024-12-11	6.3900	6.4000	6.3900	6.4000	+19.626%	2	5	-95.313%
2024-11-14	5.7700	5.7700	5.3500	5.3500	0.000%	5	3	-94.393%