Dark

SQQQ20270115P30
SQQQ Jan 15 2027 30.00 Put (SQQQ270115P00030000)
option OPRA

EOD

Sep 30, 2026

2.50+16.279%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.4000	2.5000	2.4000	2.5000	+16.279%	2	5,493	0.000%
2026-09-28	2.3500	2.4000	2.1500	2.1500	-21.818%	31	5,492	+16.279%
2026-09-25	2.7500	2.7500	2.7500	2.7500	+10.442%	1	5,493	-9.091%
2026-09-24	2.3900	2.4900	2.3500	2.4900	-4.231%	5	5,492	+0.402%
2026-09-23	2.4500	2.6000	2.4500	2.6000	-7.473%	2	5,491	-3.846%
2026-09-22	2.5900	2.8100	2.5900	2.8100	+6.038%	24	5,524	-11.032%
2026-09-21	1.8100	2.6500	1.8100	2.6500	+124.576%	43	5,529	-5.660%
2026-09-15	1.2600	1.2600	1.1800	1.1800	-18.056%	14	5,518	+111.864%
2026-09-14	1.3800	1.4400	1.3800	1.4400	-11.656%	2	5,518	+73.611%
2026-09-11	1.6700	1.6900	1.6300	1.6300	-4.118%	21	5,518	+53.374%
2026-09-03	1.4600	1.7000	1.4600	1.7000	+23.188%	62	5,544	+47.059%
2026-09-02	1.4800	1.4800	1.3800	1.3800	-3.497%	21	5,554	+81.159%
2026-09-01	1.5000	1.6700	1.4300	1.4300	-24.737%	28	5,562	+74.825%
2026-08-31	1.9000	1.9000	1.9000	1.9000	-3.061%	1	5,537	+31.579%
2026-08-26	1.9000	1.9600	1.9000	1.9600	-12.889%	11	5,540	+27.551%
2026-08-20	2.2500	2.2500	2.1500	2.2500	-13.793%	9	5,531	+11.111%
2026-08-18	2.8700	2.8700	2.5300	2.6100	-17.143%	28	5,534	-4.215%
2026-08-14	3.3500	3.3500	3.1500	3.1500	-0.943%	20	5,535	-20.635%
2026-08-13	2.7200	3.4000	2.7200	3.1800	+4.262%	4	5,534	-21.384%
2026-08-12	3.0500	3.0500	3.0500	3.0500	+3.390%	1	5,532	-18.033%
2026-08-11	3.0000	3.0000	2.9500	2.9500	-5.145%	3	5,568	-15.254%
2026-08-07	3.1100	3.1100	3.1100	3.1100	+3.667%	37	5,566	-19.614%
2026-08-06	3.0000	3.0000	3.0000	3.0000	-12.281%	15	5,566	-16.667%
2026-08-05	3.6000	3.6000	3.4200	3.4200	-1.156%	5	5,556	-26.901%
2026-08-04	2.6000	3.4600	2.6000	3.4600	+57.273%	117	5,552	-27.746%
2026-08-03	2.2400	2.3600	2.1200	2.2000	+11.675%	95	5,441	+13.636%
2026-07-30	1.8500	1.9700	1.8500	1.9700	-3.902%	27	5,454	+26.904%
2026-07-29	1.6000	2.0500	1.5300	2.0500	+15.819%	7	5,450	+21.951%
2026-07-28	1.7000	1.8300	1.4600	1.7700	-6.842%	80	5,447	+41.243%
2026-07-27	2.2000	2.2000	1.9000	1.9000	-11.215%	23	5,429	+31.579%
2026-07-24	2.4000	2.7700	2.1400	2.1400	-18.008%	27	5,447	+16.822%
2026-07-23	2.7000	2.7200	2.6100	2.6100	-13.000%	28	5,434	-4.215%
2026-07-22	3.0000	3.0000	3.0000	3.0000	-0.990%	1	5,433	-16.667%
2026-07-21	2.8000	3.0300	2.8000	3.0300	+4.483%	35	5,433	-17.492%
2026-07-17	2.7700	3.0000	2.7700	2.9000	-8.805%	51	5,403	-13.793%
2026-07-16	3.1800	3.1800	3.1800	3.1800	-9.143%	3	5,403	-21.384%
2026-07-15	3.5400	3.5400	3.5000	3.5000	-2.778%	6	5,403	-28.571%
2026-07-14	3.7000	3.7500	3.6000	3.6000	+5.882%	16	5,404	-30.556%
2026-07-13	3.6000	3.6500	3.4000	3.4000	-15.000%	28	5,410	-26.471%
2026-07-09	3.8500	4.0000	3.8500	4.0000	+17.647%	10	5,397	-37.500%
2026-07-08	3.3500	3.4000	3.3500	3.4000	-2.857%	9	5,396	-26.471%
2026-07-07	3.5500	3.6800	3.5000	3.5000	-15.254%	8	5,397	-28.571%
2026-07-06	4.1000	4.1300	4.1000	4.1300	-1.196%	3	5,391	-39.467%
2026-07-02	4.4500	4.5000	4.1800	4.1800	-2.791%	7	5,387	-40.191%
2026-07-01	4.5500	4.5500	4.3000	4.3000	-11.340%	59	5,387	-41.860%
2026-06-30	4.6000	4.9000	4.5700	4.8500	+16.867%	35	5,376	-48.454%
2026-06-29	4.0000	4.1500	4.0000	4.1500	+6.410%	3	5,379	-39.759%
2026-06-26	4.1500	4.1500	3.9000	3.9000	-4.878%	2	5,377	-35.897%
2026-06-25	4.7500	4.7500	4.1000	4.1000	+1.235%	15	5,376	-39.024%
2026-06-24	4.4000	4.4000	4.0000	4.0500	-9.598%	7	5,371	-38.272%
2026-06-23	4.4500	4.5000	4.4000	4.4800	-16.418%	20	5,368	-44.196%
2026-06-22	5.4000	5.4000	5.1500	5.3600	-0.741%	30	5,353	-53.358%
2026-06-18	5.2000	5.5000	5.2000	5.4000	+18.681%	13	5,356	-53.704%
2026-06-17	5.0000	5.1500	4.5500	4.5500	-8.081%	24	5,356	-45.055%
2026-06-16	5.3000	5.3000	4.9500	4.9500	-7.477%	14	5,356	-49.495%
2026-06-15	5.2000	5.3500	5.2000	5.3500	+15.054%	11	5,336	-53.271%
2026-06-12	4.4500	4.6500	4.4500	4.6500	+32.857%	17	5,336	-46.237%
2026-06-10	3.7500	3.9000	3.5000	3.5000	-4.891%	14	5,336	-28.571%
2026-06-09	4.0000	4.0000	3.3000	3.6800	-8.000%	7	5,326	-32.065%
2026-06-08	4.2000	4.3500	4.0000	4.0000	0.000%	19	5,327	-37.500%
2026-06-05	4.2500	4.2500	4.0000	4.0000	-15.789%	10	5,317	-37.500%
2026-06-04	4.7500	4.7500	4.7500	4.7500	-8.301%	1	5,312	-47.368%
2026-06-03	5.2000	5.2000	5.1800	5.1800	+1.569%	2	5,312	-51.737%
2026-06-02	5.1000	5.1000	5.1000	5.1000	+13.333%	1	5,310	-50.980%
2026-06-01	4.5000	4.5000	4.5000	4.5000	-13.462%	5	5,309	-44.444%
2026-05-29	5.1000	5.2000	4.4500	5.2000	+14.286%	4	5,314	-51.923%
2026-05-28	4.2000	4.5500	4.2000	4.5500	+12.624%	5,009	5,314	-45.055%
2026-05-27	4.2500	4.3500	4.0400	4.0400	-3.580%	10	314	-38.119%
2026-05-26	3.8500	4.3000	3.8500	4.1900	+16.713%	116	316	-40.334%
2026-05-22	3.5900	3.5900	3.5900	3.5900	+28.214%	1	216	-30.362%
2026-05-21	2.8000	2.8000	2.8000	2.8000	-12.500%	1	216	-10.714%
2026-05-20	3.2000	3.2000	3.2000	3.2000	+6.312%	5	216	-21.875%
2026-05-18	3.2000	3.2000	3.0100	3.0100	-16.389%	5	213	-16.944%
2026-05-15	3.6000	3.6000	3.6000	3.6000	-10.000%	1	213	-30.556%
2026-05-14	3.8000	4.0000	3.8000	4.0000	+21.212%	7	210	-37.500%
2026-05-13	3.3000	3.3000	3.3000	3.3000	+4.762%	1	209	-24.242%
2026-05-12	3.2000	3.2000	3.0500	3.1500	-12.500%	3	209	-20.635%
2026-05-11	3.6000	3.6000	3.6000	3.6000	+7.463%	10	209	-30.556%
2026-05-08	2.9000	3.3500	2.9000	3.3500	+14.334%	53	208	-25.373%
2026-05-07	2.6000	2.9300	2.6000	2.9300	+24.681%	7	160	-14.676%
2026-05-06	2.3500	2.3500	2.3500	2.3500	+11.905%	5	167	+6.383%
2026-05-05	2.1000	2.1000	2.1000	2.1000	+31.250%	5	162	+19.048%
2026-05-04	1.6000	1.6000	1.6000	1.6000	-11.111%	9	157	+56.250%
2026-05-01	1.6000	1.8000	1.5900	1.8000	+19.205%	99	84	+38.889%
2026-04-27	1.5000	1.5100	1.4900	1.5100	+9.420%	6	84	+65.563%
2026-04-24	1.3300	1.3800	1.3000	1.3800	+13.115%	40	81	+81.159%
2026-04-22	1.2200	1.2200	1.2200	1.2200	+16.190%	1	41	+104.918%
2026-04-21	1.0400	1.0500	1.0400	1.0500	+5.000%	15	42	+138.095%
2026-04-20	1.2900	1.2900	0.9900	1.0000	-10.714%	3	27	+150.000%
2026-04-17	1.0000	1.1200	0.8600	1.1200	-93.708%	25	25	+123.214%
2025-11-19	17.8000	17.8000	17.8000	17.8000	-1.657%	1	232	-85.955%
2025-11-14	18.1000	18.1000	18.1000	18.1000	-3.209%	30	232	-86.188%
2025-11-10	18.7000	18.7000	18.7000	18.7000	+0.268%	1	232	-86.631%
2025-11-04	18.8000	18.8000	18.6500	18.6500	-4.359%	11	231	-86.595%
2025-10-31	19.5000	19.5000	19.5000	19.5000	+4.167%	1	240	-87.179%
2025-10-28	18.7200	18.7200	18.7200	18.7200	+6.062%	1	240	-86.645%
2025-10-06	17.6900	17.6900	17.6000	17.6500	+1.146%	56	240	-85.836%
2025-10-03	17.4500	17.5500	17.4500	17.4500	+0.287%	11	296	-85.673%
2025-10-01	17.4000	17.4000	17.4000	17.4000	0.000%	2	306	-85.632%
2025-09-29	17.4000	17.4000	17.4000	17.4000	+2.353%	1	308	-85.632%
2025-09-25	17.0000	17.0000	17.0000	17.0000	0.000%	10	309	-85.294%
2025-09-24	17.0000	17.0000	17.0000	17.0000	-2.299%	1	319	-85.294%
2025-09-23	17.2500	17.4000	17.2500	17.4000	-0.115%	3	319	-85.632%
2025-09-22	17.4200	17.4200	17.4200	17.4200	+1.693%	1	319	-85.649%
2025-09-19	17.1300	17.1300	17.1300	17.1300	+2.821%	1	319	-85.406%
2025-09-12	16.6400	16.6600	16.6400	16.6600	+0.970%	4	319	-84.994%
2025-09-11	16.5000	16.5000	16.5000	16.5000	-1.786%	7	323	-84.848%
2025-09-10	16.8000	16.8000	16.8000	16.8000	+2.190%	1	329	-85.119%
2025-09-09	16.4400	16.4400	16.4400	16.4400	-1.380%	1	328	-84.793%
2025-09-08	16.6700	16.6700	16.6700	16.6700	+2.270%	2	328	-85.003%
2025-09-03	16.2500	16.3000	16.2500	16.3000	+2.194%	2	326	-84.663%
2025-09-02	15.8500	16.0500	15.8500	15.9500	-2.387%	47	325	-84.326%
2025-08-20	16.3400	16.3400	16.3400	16.3400	-2.448%	1	326	-84.700%
2025-08-08	16.8000	16.8000	16.7500	16.7500	+4.688%	30	326	-85.075%
2025-08-06	16.0000	16.0000	16.0000	16.0000	0.000%	1	296	-84.375%
2025-07-25	16.0000	16.0000	16.0000	16.0000	-4.932%	2	296	-84.375%
2025-07-22	16.8300	16.8300	16.8300	16.8300	+5.187%	1	298	-85.146%
2025-07-18	16.0000	16.0000	16.0000	16.0000	+1.330%	4	299	-84.375%
2025-07-16	15.7900	15.7900	15.7900	15.7900	-0.504%	15	303	-84.167%
2025-07-14	15.9500	15.9500	15.8700	15.8700	-2.817%	4	318	-84.247%
2025-07-01	15.4800	16.3300	15.4800	16.3300	-1.030%	3	321	-84.691%
2025-06-27	15.5500	16.5000	15.5500	16.5000	+10.000%	5	318	-84.848%
2025-06-25	15.0000	15.0000	15.0000	15.0000	-1.186%	1	315	-83.333%
2025-06-24	15.1800	15.1800	15.1800	15.1800	+1.268%	1	316	-83.531%
2025-06-23	14.9900	14.9900	14.9900	14.9900	-0.860%	1	315	-83.322%
2025-06-12	15.1200	15.1200	15.1200	15.1200	-2.262%	1	314	-83.466%
2025-06-11	15.4700	15.4700	15.4700	15.4700	+3.826%	2	313	-83.840%
2025-06-10	14.9000	14.9000	14.9000	14.9000	0.000%	1	311	-83.221%
2025-06-03	14.0300	14.9000	14.0300	14.9000	+1.361%	51	312	-83.221%
2025-05-29	14.7000	14.7000	14.7000	14.7000	-1.738%	1	261	-82.993%
2025-05-28	15.2000	15.2000	14.9600	14.9600	+2.747%	3	260	-83.289%
2025-05-16	14.6000	15.1100	14.5600	14.5600	+1.252%	14	262	-82.830%
2025-05-15	14.6300	14.7500	14.3800	14.3800	+11.733%	4	267	-82.615%
2025-05-09	12.8700	12.8700	12.8700	12.8700	+2.224%	2	266	-80.575%
2025-05-07	12.5900	12.5900	12.5900	12.5900	-6.879%	1	266	-80.143%
2025-05-06	13.4900	13.5500	13.4900	13.5200	+6.039%	7	267	-81.509%
2025-05-02	12.5900	13.0000	12.5900	12.7500	+2.000%	112	260	-80.392%
2025-05-01	12.5000	12.5000	12.5000	12.5000	+4.167%	1	310	-80.000%
2025-04-29	11.7100	12.0000	11.7100	12.0000	+8.893%	4	310	-79.167%
2025-04-24	11.0200	11.0200	11.0200	11.0200	+5.153%	1	310	-77.314%
2025-04-23	11.1200	11.2400	10.4800	10.4800	-0.095%	3	310	-76.145%
2025-04-22	10.4000	10.4900	10.4000	10.4900	+9.843%	12	310	-76.168%
2025-04-21	10.0000	10.0000	9.3100	9.5500	-9.048%	69	301	-73.822%
2025-04-16	10.8000	10.8000	10.5000	10.5000	-2.326%	3	299	-76.190%
2025-04-15	10.7500	10.7500	10.7500	10.7500	-2.361%	2	298	-76.744%
2025-04-14	11.5000	11.5500	11.0100	11.0100	-0.721%	55	298	-77.293%
2025-04-11	11.0900	11.0900	11.0900	11.0900	-0.090%	2	247	-77.457%
2025-04-10	10.4500	11.1000	10.4500	11.1000	+11.000%	11	247	-77.477%
2025-04-09	9.0500	10.0000	8.0500	10.0000	+33.333%	43	241	-75.000%
2025-04-08	7.5000	8.0000	7.5000	7.5000	0.000%	36	222	-66.667%
2025-04-07	7.0000	7.5000	7.0000	7.5000	-10.714%	2	217	-66.667%
2025-04-03	8.4000	8.5200	8.2500	8.4000	-6.977%	9	218	-70.238%
2025-04-01	9.3500	9.3500	8.8000	9.0300	+7.245%	57	214	-72.315%
2025-03-31	8.2700	8.4200	8.2700	8.4200	-5.393%	2	185	-70.309%
2025-03-28	9.0000	9.1500	8.4500	8.9000	-8.247%	70	184	-71.910%
2025-03-26	9.7000	9.7000	9.7000	9.7000	-1.523%	1	167	-74.227%
2025-03-25	9.8500	9.8500	9.8500	9.8500	+9.444%	50	166	-74.619%
2025-03-19	9.0000	9.0000	9.0000	9.0000	+7.399%	2	206	-72.222%
2025-03-18	8.3800	8.3800	8.3800	8.3800	-10.566%	50	208	-70.167%
2025-03-14	9.3700	9.3700	9.3700	9.3700	-6.394%	20	170	-73.319%
2025-03-12	9.7500	10.0100	9.7500	10.0100	+6.263%	13	170	-75.025%
2025-03-11	9.2300	9.6400	8.6000	9.4200	+0.749%	32	160	-73.461%
2025-03-10	9.5600	9.5600	9.3500	9.3500	-7.426%	12	189	-73.262%
2025-03-07	10.1400	10.3000	9.9300	10.1000	-1.942%	46	189	-75.248%
2025-03-06	10.3000	10.3000	10.3000	10.3000	-3.013%	1	179	-75.728%
2025-03-05	10.1600	10.6200	10.1600	10.6200	+1.627%	3	179	-76.460%
2025-03-04	10.4500	10.4500	10.4500	10.4500	+2.451%	1	178	-76.077%
2025-03-03	10.2000	10.2000	10.2000	10.2000	-0.488%	1	178	-75.490%
2025-02-28	10.3500	10.3500	10.2500	10.2500	-1.442%	208	177	-75.610%
2025-02-27	10.8000	10.8000	10.4000	10.4000	-6.306%	13	273	-75.962%
2025-02-25	11.0000	11.1500	11.0000	11.1000	-3.896%	17	243	-77.477%
2025-02-24	11.6000	11.6000	11.5500	11.5500	-1.282%	36	243	-78.355%
2025-02-21	11.7000	11.7000	11.7000	11.7000	-3.306%	6	207	-78.632%
2025-02-20	12.1000	12.1000	12.1000	12.1000	-4.574%	1	204	-79.339%
2025-02-18	12.6800	12.6800	12.6800	12.6800	+0.475%	2	205	-80.284%
2025-02-14	12.6200	12.6200	12.6200	12.6200	+9.739%	4	205	-80.190%
2025-02-11	11.5000	11.5000	11.5000	11.5000	-3.117%	2	205	-78.261%
2025-02-10	11.7700	11.8700	11.7700	11.8700	+2.771%	3	207	-78.939%
2025-02-06	11.5500	11.5500	11.5500	11.5500	-1.702%	1	208	-78.355%
2025-02-05	11.7500	11.7500	11.7500	11.7500	+1.293%	2	209	-78.723%
2025-02-03	11.0000	11.6000	11.0000	11.6000	-2.521%	13	207	-78.448%
2025-01-31	11.9000	11.9000	11.9000	11.9000	+4.478%	4	194	-78.992%
2025-01-28	11.3900	11.3900	11.3900	11.3900	+1.244%	3	192	-78.051%
2025-01-27	12.0000	12.0000	11.2500	11.2500	-5.063%	4	195	-77.778%
2025-01-23	11.8900	11.8900	11.7900	11.8500	-1.250%	11	191	-78.903%
2025-01-22	12.0000	12.0000	12.0000	12.0000	+3.896%	6	191	-79.167%
2025-01-21	11.5000	11.5500	11.5000	11.5500	+3.125%	4	191	-78.355%
2025-01-16	11.7500	12.0500	11.1500	11.2000	+0.629%	18	190	-77.679%
2025-01-15	11.3000	11.3000	10.9200	11.1300	+2.298%	3	176	-77.538%
2025-01-14	10.8800	10.8800	10.8800	10.8800	-9.333%	1	173	-77.022%
2025-01-08	11.4500	12.0000	11.4500	12.0000	+6.667%	17	155	-79.167%
2025-01-07	11.2500	11.2500	11.2500	11.2500	+2.273%	1	155	-77.778%
2024-12-31	11.0000	11.0000	11.0000	11.0000	-5.254%	1	153	-77.273%
2024-12-23	11.6100	11.6100	11.6100	11.6100	+1.842%	3	153	-78.467%
2024-12-20	11.4000	11.4000	11.4000	11.4000	-0.088%	1	150	-78.070%
2024-12-19	11.6000	11.6500	11.2500	11.4100	-9.444%	29	150	-78.089%
2024-12-18	12.5000	12.6000	12.5000	12.6000	+9.565%	2	137	-80.159%
2024-12-09	11.5000	11.5000	11.5000	11.5000	+1.950%	10	135	-78.261%
2024-12-06	11.2800	11.2800	11.2800	11.2800	-9.325%	20	125	-77.837%
2024-12-05	11.3000	12.4400	11.3000	12.4400	+9.507%	6	125	-79.904%
2024-12-04	11.1100	11.5900	10.6500	11.3600	+2.712%	33	120	-77.993%
2024-12-03	11.0100	11.0700	11.0000	11.0600	+4.834%	25	125	-77.396%
2024-11-25	10.5000	10.5500	10.5000	10.5500	+4.455%	2	111	-76.303%
2024-11-22	10.1000	10.1000	10.1000	10.1000	-2.885%	2	109	-75.248%
2024-11-21	10.0000	10.4000	10.0000	10.4000	+4.000%	106	108	-75.962%
2024-11-15	9.8000	10.0000	9.8000	10.0000	0.000%	20	3	-75.000%