Dark

SQQQ20270115P27
SQQQ Jan 15 2027 27.00 Put (SQQQ270115P00027000)
option OPRA

Inactive

Aug 17, 2026

1.92+9.714%(+0.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.9700	2.0000	1.9200	1.9200	+9.714%	4	4	0.000%
2026-08-12	1.7700	1.7700	1.5700	1.7500	-88.494%	40	4	+9.714%
2025-11-18	15.2100	15.2100	15.2100	15.2100	-1.170%	30	376	-87.377%
2025-11-07	15.3900	15.3900	15.3900	15.3900	-5.872%	10	352	-87.524%
2025-10-29	16.3500	16.3500	16.3500	16.3500	+10.101%	1	362	-88.257%
2025-10-02	14.8500	14.8500	14.8500	14.8500	+1.020%	2	361	-87.071%
2025-10-01	14.7000	14.7000	14.7000	14.7000	+0.410%	2	363	-86.939%
2025-09-19	14.6100	14.6400	14.6100	14.6400	+0.274%	53	365	-86.885%
2025-09-18	14.5000	14.6000	14.5000	14.6000	-0.137%	5	365	-86.849%
2025-09-17	14.6200	14.6200	14.6200	14.6200	+6.793%	8	368	-86.867%
2025-09-03	13.7000	13.7000	13.6900	13.6900	0.000%	14	368	-85.975%
2025-08-21	13.7200	13.7200	13.6900	13.6900	-2.074%	3	355	-85.975%
2025-08-12	13.9800	13.9800	13.9800	13.9800	-0.214%	3	358	-86.266%
2025-08-05	14.0100	14.0100	14.0100	14.0100	+1.669%	4	355	-86.296%
2025-07-28	13.7800	13.7800	13.7800	13.7800	+1.697%	5	359	-86.067%
2025-07-25	13.5500	13.5500	13.5500	13.5500	0.000%	4	364	-85.830%
2025-07-22	13.5500	13.5500	13.5500	13.5500	+0.370%	30	368	-85.830%
2025-07-18	13.5000	13.5000	13.5000	13.5000	0.000%	4	360	-85.778%
2025-07-17	13.9100	13.9100	13.5000	13.5000	+1.964%	11	356	-85.778%
2025-07-16	13.2400	13.2400	13.2400	13.2400	+0.455%	19	362	-85.498%
2025-07-03	13.1800	13.1800	13.1800	13.1800	-0.977%	3	381	-85.432%
2025-06-30	12.7000	13.3100	12.6600	13.3100	+1.526%	5	381	-85.575%
2025-06-27	13.9000	14.0000	13.1100	13.1100	-1.724%	12	381	-85.355%
2025-06-25	13.0400	13.3600	13.0400	13.3400	+1.677%	6	369	-85.607%
2025-06-09	13.1200	13.1200	13.1200	13.1200	+5.636%	1	363	-85.366%
2025-06-06	12.4000	13.0100	12.0000	12.4200	+0.567%	38	363	-84.541%
2025-06-05	12.5000	12.5000	12.2000	12.3500	-4.264%	15	369	-84.453%
2025-06-03	12.9000	12.9000	12.9000	12.9000	+0.311%	2	361	-85.116%
2025-06-02	12.8600	12.8600	12.8600	12.8600	+4.723%	1	360	-85.070%
2025-05-28	12.2800	12.2800	12.2800	12.2800	-3.686%	1	360	-84.365%
2025-05-22	12.7500	12.7500	12.7500	12.7500	+0.236%	1	360	-84.941%
2025-05-21	12.7200	12.7200	12.7200	12.7200	-0.157%	15	360	-84.906%
2025-05-20	12.5000	12.7400	12.5000	12.7400	+11.266%	2	345	-84.929%
2025-05-14	11.4500	11.4500	11.4500	11.4500	-7.212%	1	348	-83.231%
2025-05-13	11.5500	12.3400	11.4500	12.3400	+9.689%	7	347	-84.441%
2025-05-12	11.2500	11.2500	11.2500	11.2500	+11.940%	10	349	-82.933%
2025-05-07	10.7300	10.7300	10.0500	10.0500	-2.899%	7	351	-80.896%
2025-05-05	10.5000	10.5000	10.3500	10.3500	-3.721%	4	346	-81.449%
2025-05-02	10.7500	10.7500	10.7500	10.7500	+4.369%	4	345	-82.140%
2025-05-01	10.3000	10.3000	10.3000	10.3000	+13.187%	3	345	-81.359%
2025-04-25	9.2000	9.2000	9.1000	9.1000	+23.978%	6	342	-78.901%
2025-04-21	8.0500	8.0500	7.0400	7.3400	-8.706%	110	339	-73.842%
2025-04-16	8.0400	8.0400	8.0400	8.0400	-11.842%	2	285	-76.119%
2025-04-15	9.1200	9.1200	9.1200	9.1200	+5.312%	2	283	-78.947%
2025-04-09	8.6600	8.6600	8.6600	8.6600	+41.967%	2	281	-77.829%
2025-04-08	6.1000	6.1000	6.1000	6.1000	-1.613%	10	281	-68.525%
2025-04-07	5.3000	6.2000	5.3000	6.2000	-13.889%	12	291	-69.032%
2025-04-03	7.2000	7.2000	7.2000	7.2000	-0.963%	6	293	-73.333%
2025-04-02	7.1700	7.2700	6.9400	7.2700	+2.975%	114	232	-73.590%
2025-04-01	7.0200	7.0600	6.9100	7.0600	+3.824%	200	232	-72.805%
2025-03-28	6.8000	6.8000	6.8000	6.8000	-4.628%	2	132	-71.765%
2025-03-17	7.1300	7.1300	7.1300	7.1300	-4.933%	2	132	-73.072%
2025-03-12	7.5000	7.5000	7.5000	7.5000	-2.597%	50	132	-74.400%
2025-03-11	7.7000	7.7000	7.7000	7.7000	+7.692%	1	82	-75.065%
2025-03-10	7.4500	7.5900	7.1500	7.1500	-13.855%	49	82	-73.147%
2025-03-07	8.0000	8.3000	8.0000	8.3000	-1.190%	10	65	-76.867%
2025-03-06	8.4000	8.4000	8.4000	8.4000	-1.984%	1	69	-77.143%
2025-03-05	8.1800	8.5700	8.1800	8.5700	-0.349%	4	69	-77.596%
2025-03-03	8.6000	8.6000	8.6000	8.6000	+3.365%	1	70	-77.674%
2025-02-28	8.3000	8.4500	8.2800	8.3200	-4.368%	20	71	-76.923%
2025-02-27	9.0000	9.0000	8.7000	8.7000	-5.435%	2	77	-77.931%
2025-02-26	9.2000	9.2000	9.2000	9.2000	+1.433%	1	75	-79.130%
2025-02-25	8.8500	9.0700	8.8500	9.0700	-8.476%	2	74	-78.831%
2025-02-21	9.8400	9.9100	9.8400	9.9100	+1.329%	22	74	-80.626%
2025-02-20	10.1000	10.1000	9.7800	9.7800	-3.168%	4	63	-80.368%
2025-02-18	10.1200	10.1200	10.1000	10.1000	+4.231%	6	60	-80.990%
2025-02-14	10.0500	10.0500	9.6900	9.6900	+1.679%	6	52	-80.186%
2025-02-04	9.5300	9.5300	9.5300	9.5300	-2.256%	1	52	-79.853%
2025-01-22	9.8000	9.8000	9.7500	9.7500	+7.379%	12	51	-80.308%
2025-01-16	9.0800	9.0800	9.0800	9.0800	-2.366%	1	42	-78.855%
2025-01-08	9.3000	9.3000	9.3000	9.3000	-3.024%	19	42	-79.355%
2025-01-07	9.8500	9.8500	9.3900	9.5900	+6.556%	12	42	-79.979%
2025-01-02	9.0000	9.0000	9.0000	9.0000	-6.250%	1	30	-78.667%
2024-12-12	9.6000	9.6000	9.6000	9.6000	+3.226%	5	30	-80.000%
2024-12-10	9.5000	9.5000	9.3000	9.3000	-2.105%	3	25	-79.355%
2024-12-06	9.5000	9.5000	9.5000	9.5000	+2.151%	8	23	-79.789%
2024-12-05	9.3000	9.3000	9.3000	9.3000	+0.541%	5	19	-79.355%
2024-12-04	9.2000	9.2500	9.1000	9.2500	+25.000%	12	14	-79.243%
2024-11-22	7.4000	7.4000	7.4000	7.4000	-12.426%	4	3	-74.054%
2024-11-20	8.4500	8.4500	8.4500	8.4500	+1.198%	1	2	-77.278%
2024-11-14	8.3500	8.3500	8.3500	8.3500	0.000%	2	1	-77.006%