Dark

SQQQ20270115P28
SQQQ Jan 15 2027 28.00 Put (SQQQ270115P00028000)
option OPRA

EOD

Sep 30, 2026

1.63-6.857%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.6300	1.6300	1.6300	1.6300	-6.857%	1	11	0.000%
2026-09-25	1.7500	1.7500	1.7500	1.7500	-25.532%	4	10	-6.857%
2026-08-17	2.4600	2.4600	2.3500	2.3500	+2.620%	2	6	-30.638%
2026-08-14	2.4800	2.4800	2.1500	2.2900	+9.569%	36	7	-28.821%
2026-08-12	2.1600	2.1600	2.0000	2.0900	-4.128%	66	12	-22.010%
2026-08-06	2.1300	2.1800	2.1200	2.1800	-86.820%	36	4	-25.229%
2025-11-17	16.5400	16.5400	16.5400	16.5400	+0.242%	1	310	-90.145%
2025-11-13	16.5000	16.5000	16.5000	16.5000	-1.493%	2	310	-90.121%
2025-11-12	16.7500	16.7500	16.7500	16.7500	-2.047%	2	312	-90.269%
2025-11-05	17.1000	17.1000	17.1000	17.1000	-1.441%	4	312	-90.468%
2025-11-03	17.3500	17.3500	17.3500	17.3500	+2.059%	2	318	-90.605%
2025-10-31	17.0000	17.0000	17.0000	17.0000	-2.355%	2	318	-90.412%
2025-10-29	17.4100	17.4100	17.4100	17.4100	+3.018%	4	318	-90.638%
2025-10-22	16.9000	16.9000	16.9000	16.9000	+11.184%	2	322	-90.355%
2025-09-26	15.2000	15.2000	15.2000	15.2000	+1.877%	2	324	-89.276%
2025-09-12	14.9200	14.9200	14.9200	14.9200	-0.134%	1	326	-89.075%
2025-09-11	15.0000	15.0000	14.9400	14.9400	-1.060%	9	326	-89.090%
2025-09-10	15.1000	15.1000	15.1000	15.1000	+0.801%	1	324	-89.205%
2025-09-05	14.9800	14.9800	14.9800	14.9800	+2.253%	1	324	-89.119%
2025-09-04	14.5400	14.6500	14.5400	14.6500	+1.384%	2	324	-88.874%
2025-09-03	14.4000	14.4500	14.3500	14.4500	+1.761%	4	323	-88.720%
2025-09-02	14.2000	14.2000	14.2000	14.2000	-2.473%	1	320	-88.521%
2025-08-27	14.5600	14.5600	14.5600	14.5600	+1.041%	1	319	-88.805%
2025-08-26	14.4100	14.4100	14.4100	14.4100	-3.093%	2	318	-88.688%
2025-08-21	14.8700	14.8700	14.8700	14.8700	+6.442%	3	318	-89.038%
2025-08-20	13.9700	13.9700	13.9700	13.9700	-11.132%	1	321	-88.332%
2025-08-18	14.9500	15.7200	14.9500	15.7200	+0.447%	2	321	-89.631%
2025-08-12	15.6500	15.6500	15.6500	15.6500	+10.993%	2	323	-89.585%
2025-08-01	14.0500	14.1000	14.0100	14.1000	-3.820%	3	321	-88.440%
2025-07-28	14.6600	14.6600	14.6600	14.6600	+3.239%	2	321	-88.881%
2025-07-25	14.2000	14.2000	14.2000	14.2000	-6.209%	2	323	-88.521%
2025-07-24	15.1400	15.1400	15.1400	15.1400	+1.747%	6	324	-89.234%
2025-07-23	14.8800	14.8800	14.8800	14.8800	-1.652%	6	324	-89.046%
2025-07-22	15.1300	15.1300	15.1300	15.1300	+7.457%	6	330	-89.227%
2025-07-16	14.5900	14.6200	14.0800	14.0800	-1.193%	20	336	-88.423%
2025-07-15	14.2500	14.2500	14.2500	14.2500	+0.211%	1	352	-88.561%
2025-07-14	14.1800	14.2500	14.1800	14.2200	-0.490%	9	353	-88.537%
2025-07-10	14.0500	14.2900	13.9300	14.2900	+1.708%	5	350	-88.593%
2025-07-09	14.0500	14.0500	14.0500	14.0500	-2.431%	2	347	-88.399%
2025-07-07	14.5500	14.5500	14.4000	14.4000	+3.374%	5	347	-88.681%
2025-07-03	13.9300	13.9300	13.9300	13.9300	-6.885%	2	345	-88.299%
2025-07-02	13.7200	14.9600	13.7200	14.9600	+3.244%	5	345	-89.104%
2025-07-01	14.4600	14.4900	14.4600	14.4900	+3.132%	2	341	-88.751%
2025-06-25	14.0500	14.0500	14.0500	14.0500	+6.520%	1	340	-88.399%
2025-06-06	13.1900	13.1900	13.1900	13.1900	-3.511%	4	340	-87.642%
2025-06-03	13.6700	13.6700	13.6700	13.6700	+5.969%	1	342	-88.076%
2025-06-02	12.9000	12.9000	12.9000	12.9000	-0.769%	8	341	-87.364%
2025-05-28	13.0000	13.0000	13.0000	13.0000	+1.562%	1	349	-87.462%
2025-05-27	12.8000	12.8000	12.8000	12.8000	-3.030%	2	348	-87.266%
2025-05-19	13.1000	13.2000	13.1000	13.2000	+0.152%	2	348	-87.652%
2025-05-16	13.2800	13.2800	13.1800	13.1800	+2.969%	4	348	-87.633%
2025-05-13	11.8500	12.8000	11.8500	12.8000	+5.350%	3	348	-87.266%
2025-05-12	12.0400	12.1500	12.0000	12.1500	-1.139%	23	348	-86.584%
2025-05-09	11.8500	12.2900	11.5000	12.2900	+4.953%	8	328	-86.737%
2025-05-08	11.7000	11.8500	11.7000	11.7100	+6.551%	13	326	-86.080%
2025-05-07	11.0100	11.0100	10.9900	10.9900	-2.224%	2	326	-85.168%
2025-05-05	11.2000	11.2500	11.1000	11.2400	+3.690%	9	325	-85.498%
2025-04-30	10.8400	10.8400	10.8400	10.8400	+12.332%	1	324	-84.963%
2025-04-28	10.0000	10.0400	9.6500	9.6500	-1.531%	23	323	-83.109%
2025-04-24	9.5000	9.8000	9.5000	9.8000	+0.410%	10	308	-83.367%
2025-04-23	9.6200	9.7600	9.6200	9.7600	+17.590%	2	303	-83.299%
2025-04-21	8.7100	8.7100	8.1000	8.3000	-8.490%	88	303	-80.361%
2025-04-10	9.0700	9.0700	9.0700	9.0700	+47.961%	1	261	-82.029%
2025-04-08	8.8400	8.8400	6.1300	6.1300	-7.121%	4	262	-73.409%
2025-04-07	4.8000	6.6000	4.8000	6.6000	-1.198%	10	265	-75.303%
2025-04-04	6.4500	6.6800	6.4500	6.6800	-7.222%	4	261	-75.599%
2025-04-03	6.9400	7.2500	6.9000	7.2000	-8.397%	6	261	-77.361%
2025-04-02	7.8400	7.8700	7.8400	7.8600	+4.106%	24	251	-79.262%
2025-04-01	7.6600	7.9000	7.5400	7.5500	-0.527%	224	251	-78.411%
2025-03-28	7.7900	7.7900	7.5000	7.5900	-9.643%	8	143	-78.524%
2025-03-25	8.5000	8.5000	8.4000	8.4000	+8.387%	3	145	-80.595%
2025-03-17	7.7500	7.7500	7.7500	7.7500	+0.649%	2	145	-78.968%
2025-03-13	7.6500	7.9500	7.6500	7.7000	-5.521%	23	145	-78.831%
2025-03-12	8.1500	8.1500	8.1500	8.1500	-0.972%	1	145	-80.000%
2025-03-10	8.3900	8.3900	7.8500	8.2300	-5.943%	91	145	-80.194%
2025-03-07	8.8200	8.8200	8.4800	8.7500	-5.200%	42	128	-81.371%
2025-03-05	8.8400	9.2300	8.8400	9.2300	+4.294%	2	128	-82.340%
2025-03-04	8.9200	8.9200	8.8500	8.8500	-1.117%	2	128	-81.582%
2025-03-03	9.0700	9.0700	8.9500	8.9500	+0.224%	2	128	-81.788%
2025-02-28	8.9300	8.9300	8.9300	8.9300	-1.760%	8	129	-81.747%
2025-02-27	9.6000	9.6000	9.0900	9.0900	-7.245%	6	129	-82.068%
2025-02-25	9.5000	9.8000	9.4000	9.8000	-6.130%	64	136	-83.367%
2025-02-24	10.4400	10.4400	10.4400	10.4400	-1.043%	1	136	-84.387%
2025-02-21	10.8000	10.8000	10.1000	10.5500	-0.095%	36	135	-84.550%
2025-02-20	10.4100	10.5600	10.4100	10.5600	-1.308%	2	119	-84.564%
2025-02-19	10.7000	10.7000	10.7000	10.7000	-1.473%	1	119	-84.766%
2025-02-14	10.3900	11.0600	10.3900	10.8600	+1.781%	10	120	-84.991%
2025-02-13	10.4500	10.6700	10.4500	10.6700	+5.958%	3	118	-84.724%
2025-02-12	10.0700	10.0700	10.0700	10.0700	-3.359%	1	118	-83.813%
2025-02-11	11.0000	11.0000	10.3700	10.4200	-0.478%	3	118	-84.357%
2025-02-10	10.3500	10.4700	10.3500	10.4700	+3.766%	29	117	-84.432%
2025-02-07	10.5100	10.5100	9.0000	10.0900	-2.229%	136	134	-83.845%
2025-02-06	10.4000	10.4000	10.2800	10.3200	+0.683%	7	72	-84.205%
2025-02-05	10.3000	10.4000	10.1500	10.2500	-2.381%	5	72	-84.098%
2025-01-31	10.6400	10.7000	10.3500	10.5000	0.000%	24	72	-84.476%
2025-01-30	10.5000	10.5000	10.5000	10.5000	+7.472%	2	69	-84.476%
2025-01-27	9.7700	9.7700	9.7700	9.7700	-2.202%	2	69	-83.316%
2025-01-24	9.9900	9.9900	9.9900	9.9900	-4.402%	2	67	-83.684%
2025-01-23	10.5200	10.5200	10.4500	10.4500	-1.786%	20	66	-84.402%
2025-01-22	10.5600	10.6400	10.2800	10.6400	+1.333%	12	48	-84.680%
2025-01-21	10.5000	10.5000	10.5000	10.5000	0.000%	3	45	-84.476%
2025-01-06	10.5000	10.5000	10.5000	10.5000	-1.408%	12	30	-84.476%
2024-12-18	10.6500	10.6500	10.6500	10.6500	+1.429%	1	30	-84.695%
2024-12-11	10.5000	10.5000	10.5000	10.5000	+5.000%	2	29	-84.476%
2024-12-06	10.0000	10.0000	10.0000	10.0000	+17.647%	2	3	-83.700%
2024-11-20	8.5000	8.5000	8.5000	8.5000	-2.857%	1	2	-80.824%
2024-11-19	8.7500	8.7500	8.7500	8.7500	0.000%	1	1	-81.371%