Dark

SQQQ20270115P25
SQQQ Jan 15 2027 25.00 Put (SQQQ270115P00025000)
option OPRA

EOD

Sep 30, 2026

0.8600+36.508%(+0.2300)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7700	0.8600	0.7700	0.8600	+36.508%	42	3,731	0.000%
2026-09-28	0.6300	0.6300	0.6300	0.6300	-22.222%	2	3,690	+36.508%
2026-09-25	0.8100	0.8100	0.8100	0.8100	-6.897%	1	3,692	+6.173%
2026-09-22	0.8700	0.8700	0.8700	0.8700	+74.000%	2	3,692	-1.149%
2026-09-21	0.5000	0.5000	0.5000	0.5000	+42.857%	10	3,690	+72.000%
2026-09-15	0.3500	0.3500	0.3500	0.3500	-14.634%	1	3,696	+145.714%
2026-09-14	0.3700	0.4300	0.3600	0.4100	-18.000%	9	3,696	+109.756%
2026-09-04	0.5000	0.5000	0.5000	0.5000	+25.000%	10	3,691	+72.000%
2026-09-02	0.4000	0.4000	0.4000	0.4000	-11.111%	2	3,693	+115.000%
2026-09-01	0.5800	0.5800	0.4500	0.4500	-21.053%	2	3,692	+91.111%
2026-08-31	0.5700	0.5700	0.5700	0.5700	-12.308%	1	3,690	+50.877%
2026-08-26	0.6500	0.6900	0.6300	0.6500	-7.143%	20	3,690	+32.308%
2026-08-25	0.7000	0.7000	0.7000	0.7000	-11.392%	10	3,681	+22.857%
2026-08-21	0.7900	0.7900	0.7900	0.7900	-17.708%	2	3,671	+8.861%
2026-08-18	0.9400	0.9600	0.9400	0.9600	-20.661%	14	3,669	-10.417%
2026-08-14	1.2600	1.3600	1.1900	1.2100	-6.202%	60	3,660	-28.926%
2026-08-06	1.2700	1.2900	1.1600	1.2900	-21.818%	40	3,648	-33.333%
2026-08-04	1.3100	1.6500	1.3100	1.6500	+96.429%	325	3,645	-47.879%
2026-08-03	0.8400	0.9000	0.8100	0.8400	+7.692%	6	3,372	+2.381%
2026-07-30	0.7700	0.8700	0.7200	0.7800	+32.203%	62	3,373	+10.256%
2026-07-29	0.5500	0.5900	0.5500	0.5900	-9.231%	4	3,375	+45.763%
2026-07-28	0.6600	0.7200	0.5800	0.6500	-18.750%	31	3,385	+32.308%
2026-07-27	0.8000	0.8000	0.8000	0.8000	-38.462%	1	3,378	+7.500%
2026-07-23	1.3000	1.3000	1.3000	1.3000	-0.763%	3	3,380	-33.846%
2026-07-21	1.2700	1.3300	1.1900	1.3100	+32.323%	50	3,378	-34.351%
2026-07-16	1.3000	1.3000	0.9900	0.9900	-30.769%	13	3,369	-13.131%
2026-07-15	1.6300	1.6300	1.4300	1.4300	-12.270%	3	3,373	-39.860%
2026-07-14	1.6900	1.6900	1.5800	1.6300	-6.857%	36	3,370	-47.239%
2026-07-09	1.7500	1.7500	1.7500	1.7500	+10.759%	1	3,368	-50.857%
2026-07-08	1.5800	1.5800	1.5800	1.5800	-9.714%	20	3,369	-45.570%
2026-07-02	1.7500	1.7500	1.7500	1.7500	-20.091%	1	3,370	-50.857%
2026-07-01	2.1900	2.1900	2.1900	2.1900	-7.983%	1	3,370	-60.731%
2026-06-30	2.3000	2.4200	2.3000	2.3800	+14.423%	13	3,369	-63.866%
2026-06-29	2.1000	2.1000	2.0800	2.0800	+11.828%	4	3,368	-58.654%
2026-06-26	1.8100	1.9400	1.8100	1.8600	+3.333%	7	3,365	-53.763%
2026-06-25	2.0000	2.0000	1.8000	1.8000	-9.548%	11	3,361	-52.222%
2026-06-24	2.2600	2.2600	1.9900	1.9900	-15.319%	48	3,380	-56.784%
2026-06-23	2.3500	2.3500	2.3500	2.3500	-13.603%	1	3,378	-63.404%
2026-06-22	2.9600	2.9800	2.7000	2.7200	-4.561%	178	3,378	-68.382%
2026-06-18	2.8500	2.8500	2.8500	2.8500	+18.750%	1	3,327	-69.825%
2026-06-17	2.6300	2.6500	2.4000	2.4000	-4.000%	73	3,327	-64.167%
2026-06-16	2.7900	2.7900	2.4000	2.5000	-9.091%	47	3,327	-65.600%
2026-06-15	2.2600	2.7500	2.2600	2.7500	+25.000%	85	3,311	-68.727%
2026-06-11	1.8600	2.2000	1.8600	2.2000	+27.907%	72	3,311	-60.909%
2026-06-10	1.7400	1.9000	1.7000	1.7200	-14.000%	16	3,247	-50.000%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-1.478%	28	3,245	-57.000%
2026-06-08	1.9800	2.1000	1.9800	2.0300	+3.571%	13	3,217	-57.635%
2026-06-05	1.9600	1.9600	1.9600	1.9600	-20.000%	1	3,219	-56.122%
2026-06-04	2.4500	2.4500	2.4500	2.4500	-12.500%	2	3,219	-64.898%
2026-06-03	2.8000	2.8000	2.8000	2.8000	+7.280%	1	3,217	-69.286%
2026-06-02	2.6500	2.8400	2.6100	2.6100	+16.000%	29	3,216	-67.050%
2026-05-29	2.3000	2.4000	2.2100	2.2500	+2.273%	8	3,198	-61.778%
2026-05-28	2.0000	2.2000	2.0000	2.2000	+25.714%	3,011	3,190	-60.909%
2026-05-27	2.0500	2.0500	1.7500	1.7500	-14.634%	14	179	-50.857%
2026-05-26	2.0500	2.0500	2.0500	2.0500	+28.125%	1	169	-58.049%
2026-05-22	1.6000	1.6000	1.5400	1.6000	-8.046%	32	168	-46.250%
2026-05-15	1.7000	1.7400	1.6000	1.7400	-10.769%	14	143	-50.575%
2026-05-14	1.8500	1.9500	1.8400	1.9500	+20.370%	9	131	-55.897%
2026-05-13	1.6300	1.6300	1.6200	1.6200	+26.563%	19	127	-46.914%
2026-05-12	1.3900	1.4000	1.2600	1.2800	-30.811%	28	127	-32.813%
2026-05-11	1.5300	1.8500	1.5300	1.8500	+27.586%	25	127	-53.514%
2026-05-08	1.4500	1.4500	1.4500	1.4500	+31.818%	5	66	-40.690%
2026-05-07	1.2000	1.2800	1.1000	1.1000	+10.000%	51	66	-21.818%
2026-05-06	1.0500	1.0500	1.0000	1.0000	-92.565%	20	20	-14.000%
2025-11-18	13.4500	13.4500	13.4500	13.4500	-2.182%	10	427	-93.606%
2025-11-17	13.7500	13.7500	13.7500	13.7500	+0.073%	6	427	-93.745%
2025-11-13	13.7400	13.7400	13.7400	13.7400	-3.579%	8	427	-93.741%
2025-11-04	14.2500	14.2500	14.2500	14.2500	-0.350%	1	423	-93.965%
2025-10-28	14.3000	14.3000	14.3000	14.3000	+4.993%	1	423	-93.986%
2025-10-22	13.9100	13.9100	13.6200	13.6200	+4.769%	9	423	-93.686%
2025-10-14	13.0000	13.0000	13.0000	13.0000	-5.455%	2	430	-93.385%
2025-10-10	13.7500	13.7500	13.7500	13.7500	+1.776%	1	430	-93.745%
2025-10-09	13.6200	13.6200	13.5100	13.5100	0.000%	6	430	-93.634%
2025-10-08	13.5100	13.5100	13.5100	13.5100	+1.962%	2	435	-93.634%
2025-10-07	13.2500	13.2500	13.2500	13.2500	-0.451%	3	434	-93.509%
2025-10-06	13.2000	13.3500	13.1500	13.3100	+0.833%	147	434	-93.539%
2025-10-02	13.0000	13.2000	13.0000	13.2000	+1.538%	2	551	-93.485%
2025-10-01	13.0000	13.0000	13.0000	13.0000	+2.767%	1	551	-93.385%
2025-09-25	12.6500	12.6500	12.6500	12.6500	-3.065%	2	551	-93.202%
2025-09-23	13.0500	13.0500	13.0500	13.0500	-0.229%	1	551	-93.410%
2025-09-22	13.0700	13.0800	13.0700	13.0800	+1.869%	2	551	-93.425%
2025-09-18	12.8400	12.8400	12.8400	12.8400	+3.548%	1	551	-93.302%
2025-09-16	12.4000	12.4000	12.4000	12.4000	0.000%	1	552	-93.065%
2025-09-12	12.3500	12.4500	12.3500	12.4000	+0.081%	8	552	-93.065%
2025-09-11	12.3900	12.3900	12.3900	12.3900	+4.557%	1	551	-93.059%
2025-09-03	11.8500	11.8500	11.8500	11.8500	+1.717%	5	550	-92.743%
2025-09-02	11.7000	11.7000	11.6500	11.6500	-1.936%	3	550	-92.618%
2025-08-29	11.8700	11.8800	11.8700	11.8800	-1.411%	3	549	-92.761%
2025-08-28	11.9600	12.2000	11.9600	12.0500	+0.417%	6	549	-92.863%
2025-08-27	12.0000	12.0000	12.0000	12.0000	-0.415%	7	548	-92.833%
2025-08-22	12.0500	12.0500	12.0500	12.0500	+2.119%	1	545	-92.863%
2025-08-21	11.8000	11.8000	11.8000	11.8000	-1.667%	1	545	-92.712%
2025-08-20	12.2000	12.3700	12.0000	12.0000	-7.763%	20	545	-92.833%
2025-08-18	13.2900	13.3000	12.2300	13.0100	+4.582%	10	545	-93.390%
2025-08-14	12.4400	12.4400	12.4400	12.4400	-0.955%	21	539	-93.087%
2025-08-13	12.5600	12.5600	12.5600	12.5600	+0.480%	5	544	-93.153%
2025-08-08	12.4900	12.5000	12.4900	12.5000	-5.660%	19	539	-93.120%
2025-08-07	13.2500	13.2500	13.2500	13.2500	+8.874%	1	539	-93.509%
2025-08-06	12.1900	12.1900	12.1700	12.1700	+0.247%	12	539	-92.933%
2025-08-05	12.1400	12.1400	12.1400	12.1400	-7.470%	2	540	-92.916%
2025-08-04	13.1100	13.1200	13.1100	13.1200	+9.242%	75	540	-93.445%
2025-07-31	12.5000	12.5000	12.0100	12.0100	+0.083%	7	615	-92.839%
2025-07-30	12.0000	12.0000	12.0000	12.0000	-1.961%	15	615	-92.833%
2025-07-29	12.2400	12.2400	12.2400	12.2400	+1.157%	1	615	-92.974%
2025-07-28	12.1000	12.1000	12.1000	12.1000	+1.255%	9	615	-92.893%
2025-07-24	11.9500	11.9500	11.9500	11.9500	-0.417%	10	624	-92.803%
2025-07-21	11.9000	12.0000	11.9000	12.0000	+4.712%	11	634	-92.833%
2025-07-17	12.2100	12.2100	11.4600	11.4600	-0.521%	7	644	-92.496%
2025-07-16	11.1300	11.5200	11.1300	11.5200	-0.346%	50	638	-92.535%
2025-07-15	11.5500	11.6000	11.5500	11.5600	-1.449%	6	687	-92.561%
2025-07-14	11.6000	11.7300	11.6000	11.7300	+2.445%	4	687	-92.668%
2025-07-10	11.3400	11.4500	11.3400	11.4500	-2.884%	5	684	-92.489%
2025-07-07	11.1800	11.7900	11.1800	11.7900	+0.769%	4	684	-92.706%
2025-07-03	11.3500	11.7000	11.3500	11.7000	+0.602%	11	693	-92.650%
2025-07-02	11.7200	11.7200	11.6300	11.6300	+1.130%	12	693	-92.605%
2025-07-01	11.4800	11.5000	11.4800	11.5000	-0.862%	3	704	-92.522%
2025-06-30	11.5000	11.8800	11.5000	11.6000	+0.870%	8	705	-92.586%
2025-06-27	11.5000	11.5000	11.5000	11.5000	+0.437%	1	711	-92.522%
2025-06-26	11.4500	11.4500	11.4500	11.4500	+3.620%	1	712	-92.489%
2025-06-24	11.0500	11.0500	11.0500	11.0500	+1.376%	1	712	-92.217%
2025-06-20	10.9000	10.9000	10.9000	10.9000	0.000%	2	711	-92.110%
2025-06-17	10.9000	10.9000	10.9000	10.9000	+2.347%	1	711	-92.110%
2025-06-16	10.6500	10.6500	10.6500	10.6500	-3.182%	21	711	-91.925%
2025-06-10	11.5800	11.5800	11.0000	11.0000	-0.452%	11	711	-92.182%
2025-06-09	10.8000	11.0500	10.8000	11.0500	-0.540%	2	711	-92.217%
2025-06-06	11.1100	11.1100	11.1100	11.1100	+1.927%	2	711	-92.259%
2025-06-05	10.9000	10.9000	10.9000	10.9000	-0.909%	3	710	-92.110%
2025-06-04	11.1000	11.1000	11.0000	11.0000	-2.998%	4	710	-92.182%
2025-06-02	11.3400	11.3400	11.3400	11.3400	+9.038%	1	710	-92.416%
2025-05-23	10.8000	10.8000	10.4000	10.4000	-3.704%	60	692	-91.731%
2025-05-21	10.8000	10.8000	10.8000	10.8000	0.000%	10	692	-92.037%
2025-05-16	10.8000	10.8000	10.8000	10.8000	+8.000%	2	692	-92.037%
2025-05-14	10.0000	10.0000	10.0000	10.0000	0.000%	5	691	-91.400%
2025-05-13	9.1000	10.1300	9.1000	10.0000	+1.523%	31	686	-91.400%
2025-05-12	9.5500	9.9500	9.5500	9.8500	+6.717%	4	666	-91.269%
2025-05-09	9.5000	9.5500	9.2300	9.2300	-3.854%	26	665	-90.683%
2025-05-08	10.3000	10.3000	9.6000	9.6000	+7.865%	2	655	-91.042%
2025-05-07	9.4000	9.4000	8.8700	8.9000	-5.319%	24	654	-90.337%
2025-05-05	9.0000	9.4000	8.8500	9.4000	+3.297%	220	644	-90.851%
2025-05-02	8.9500	9.1500	8.9500	9.1000	+1.562%	22	587	-90.549%
2025-05-01	9.0000	9.0000	8.9600	8.9600	+13.418%	76	586	-90.402%
2025-04-28	7.9000	7.9000	7.9000	7.9000	+1.152%	10	510	-89.114%
2025-04-23	7.8100	7.8100	7.8100	7.8100	+21.085%	1	500	-88.988%
2025-04-22	6.4500	6.4500	6.4500	6.4500	+4.538%	1	499	-86.667%
2025-04-21	6.6500	6.6700	6.0000	6.1700	-11.857%	40	498	-86.062%
2025-04-16	7.0000	7.0000	7.0000	7.0000	-10.256%	10	496	-87.714%
2025-04-11	7.8000	7.8000	7.8000	7.8000	+10.638%	2	486	-88.974%
2025-04-10	7.1000	7.1000	7.0500	7.0500	-0.704%	13	487	-87.801%
2025-04-09	5.0000	7.1000	5.0000	7.1000	+42.000%	72	475	-87.887%
2025-04-08	5.2000	5.2000	5.0000	5.0000	-10.714%	30	530	-82.800%
2025-04-07	4.5500	5.6000	4.5500	5.6000	+16.667%	98	530	-84.643%
2025-04-04	4.6000	4.9400	4.6000	4.8000	-4.000%	182	444	-82.083%
2025-04-03	5.0000	5.0000	5.0000	5.0000	-7.407%	10	391	-82.800%
2025-03-31	5.4000	5.4000	5.4000	5.4000	-1.818%	20	391	-84.074%
2025-03-28	5.5000	5.5000	5.5000	5.5000	-8.333%	4	371	-84.364%
2025-03-21	6.0700	6.0700	6.0000	6.0000	+3.448%	32	371	-85.667%
2025-03-18	5.8000	5.8000	5.8000	5.8000	-4.918%	1	371	-85.172%
2025-03-17	6.1000	6.1000	6.1000	6.1000	+1.667%	1	370	-85.902%
2025-03-13	6.3000	6.3000	6.0000	6.0000	-5.512%	11	359	-85.667%
2025-03-12	6.5000	7.0000	6.3500	6.3500	+5.833%	45	359	-86.457%
2025-03-11	6.0000	6.0000	6.0000	6.0000	0.000%	4	344	-85.667%
2025-03-10	6.0000	6.0000	6.0000	6.0000	-14.286%	5	344	-85.667%
2025-03-06	6.9000	7.0000	6.9000	7.0000	-5.405%	41	338	-87.714%
2025-03-03	7.1000	7.4000	7.1000	7.4000	+2.778%	3	338	-88.378%
2025-02-28	6.8000	7.2000	6.8000	7.2000	0.000%	10	336	-88.056%
2025-02-27	7.2000	7.2000	7.2000	7.2000	-6.494%	1	335	-88.056%
2025-02-26	7.7000	7.7000	7.7000	7.7000	+2.667%	3	334	-88.831%
2025-02-25	7.5000	7.5000	7.5000	7.5000	-6.250%	1	330	-88.533%
2025-02-24	8.0000	8.0000	8.0000	8.0000	-2.439%	1	330	-89.250%
2025-02-21	8.2000	8.4000	8.2000	8.2000	-2.613%	26	329	-89.512%
2025-02-20	8.4200	8.4200	8.4200	8.4200	-0.941%	1	318	-89.786%
2025-02-14	8.5000	8.5000	8.5000	8.5000	-0.701%	2	316	-89.882%
2025-02-13	8.5500	8.5600	8.5500	8.5600	+9.744%	28	314	-89.953%
2025-02-12	7.8000	7.8000	7.8000	7.8000	-2.500%	2	314	-88.974%
2025-02-07	8.2600	8.2600	8.0000	8.0000	-3.614%	10	312	-89.250%
2025-02-06	8.2000	8.3200	8.2000	8.3000	+2.469%	12	309	-89.639%
2025-02-05	8.1000	8.1000	8.1000	8.1000	+3.185%	1	309	-89.383%
2025-02-03	7.8500	7.8500	7.8500	7.8500	-1.875%	5	308	-89.045%
2025-01-31	8.0000	8.0000	8.0000	8.0000	0.000%	2	304	-89.250%
2025-01-30	8.0000	8.0000	8.0000	8.0000	+0.376%	1	302	-89.250%
2025-01-29	8.0000	8.0000	7.9700	7.9700	+0.886%	3	302	-89.210%
2025-01-28	7.9000	7.9000	7.9000	7.9000	-7.386%	1	300	-89.114%
2025-01-24	8.5000	8.6000	8.5000	8.5300	-0.234%	38	300	-89.918%
2025-01-23	8.4000	8.5500	8.4000	8.5500	-1.156%	56	291	-89.942%
2025-01-22	8.6500	8.6500	8.6500	8.6500	+5.359%	1	288	-90.058%
2025-01-21	7.9800	8.2100	7.8400	8.2100	+4.188%	76	289	-89.525%
2025-01-17	7.8800	7.8800	7.8800	7.8800	+7.945%	10	236	-89.086%
2025-01-13	7.3000	7.3000	7.3000	7.3000	-10.867%	7	236	-88.219%
2025-01-07	8.1900	8.1900	8.1900	8.1900	+12.966%	1	229	-89.499%
2024-12-31	7.8000	7.8000	7.2500	7.2500	-12.121%	4	224	-88.138%
2024-12-20	8.2500	8.2500	8.2500	8.2500	-9.836%	2	224	-89.576%
2024-12-18	9.2000	9.2000	9.1500	9.1500	+2.121%	8	222	-90.601%
2024-12-17	8.9500	8.9600	8.9500	8.9600	+7.952%	16	222	-90.402%
2024-12-13	8.4000	8.4000	8.3000	8.3000	+0.606%	28	215	-89.639%
2024-12-12	8.4500	8.4500	8.2500	8.2500	-0.602%	16	205	-89.576%
2024-12-11	8.3000	8.3000	8.3000	8.3000	+3.750%	60	189	-89.639%
2024-12-10	8.0000	8.0000	8.0000	8.0000	+1.266%	20	129	-89.250%
2024-12-09	7.9000	7.9000	7.9000	7.9000	-2.469%	1	109	-89.114%
2024-12-06	8.1000	8.2000	8.1000	8.1000	+1.887%	44	108	-89.383%
2024-12-05	8.0000	8.0000	7.8000	7.9500	+1.923%	28	86	-89.182%
2024-12-04	7.9000	7.9000	7.8000	7.8000	+8.333%	8	59	-88.974%
2024-12-03	7.2000	7.2000	7.2000	7.2000	-2.041%	1	51	-88.056%
2024-12-02	7.2500	7.3500	7.2500	7.3500	+5.755%	2	50	-88.299%
2024-11-26	6.9500	6.9500	6.9500	6.9500	+0.725%	1	49	-87.626%
2024-11-22	6.9000	6.9000	6.9000	6.9000	0.000%	2	48	-87.536%
2024-11-18	6.9000	6.9000	6.9000	6.9000	+2.222%	1	47	-87.536%
2024-11-15	6.7500	6.7500	6.7000	6.7500	-6.250%	16	46	-87.259%
2024-11-14	7.2500	7.2500	7.1000	7.2000	-0.690%	57	39	-88.056%
2024-11-13	7.3600	7.3600	7.2500	7.2500	+0.694%	6	8	-88.138%
2024-11-12	7.3000	7.3000	7.2000	7.2000	0.000%	2	2	-88.056%