Dark

SQQQ20270115P34
SQQQ Jan 15 2027 34.00 Put (SQQQ270115P00034000)
option OPRA

EOD

Sep 30, 2026

4.52-3.830%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.5200	4.5200	4.5200	4.5200	-3.830%	1	15	0.000%
2026-09-24	4.5600	4.8000	4.5000	4.7000	-1.879%	7	16	-3.830%
2026-09-21	4.9400	4.9400	4.7900	4.7900	+62.373%	15	10	-5.637%
2026-09-16	2.9000	2.9500	2.9000	2.9500	+9.259%	2	4	+53.220%
2026-09-15	2.3000	2.8700	2.3000	2.7000	-24.370%	9	4	+67.407%
2026-09-08	3.6900	3.6900	3.5700	3.5700	-83.510%	2	1	+26.611%
2025-11-19	21.7500	21.7500	21.6000	21.6500	-0.460%	11	364	-79.122%
2025-11-14	21.7500	21.7500	21.7500	21.7500	+3.325%	1	353	-79.218%
2025-10-23	21.0500	21.0500	21.0500	21.0500	-2.771%	1	352	-78.527%
2025-10-21	21.6500	21.6500	21.6500	21.6500	+1.882%	1	352	-79.122%
2025-10-08	21.2500	21.2500	21.2500	21.2500	+2.906%	4	352	-78.729%
2025-10-06	20.6500	20.6500	20.6500	20.6500	-0.721%	4	348	-78.111%
2025-10-01	20.8000	20.8000	20.8000	20.8000	+0.096%	8	344	-78.269%
2025-09-19	20.7800	20.7800	20.7800	20.7800	+1.614%	2	337	-78.248%
2025-09-18	20.4500	20.4500	20.4500	20.4500	0.000%	1	339	-77.897%
2025-09-16	20.4500	20.4500	20.4500	20.4500	-0.244%	1	339	-77.897%
2025-09-11	20.5000	20.5000	20.5000	20.5000	+1.990%	2	340	-77.951%
2025-09-10	20.1000	20.1000	20.1000	20.1000	+1.772%	2	342	-77.512%
2025-09-09	19.7500	19.7500	19.7500	19.7500	-1.003%	4	340	-77.114%
2025-08-19	19.9500	19.9500	19.9500	19.9500	-2.588%	1	336	-77.343%
2025-08-13	20.4800	20.4800	20.4800	20.4800	+12.775%	4	336	-77.930%
2025-07-29	18.8000	18.8000	18.1600	18.1600	-7.911%	4	332	-75.110%
2025-07-16	19.7400	19.7400	19.7200	19.7200	+6.479%	2	328	-77.079%
2025-07-14	19.1400	19.1400	18.5200	18.5200	-4.487%	4	329	-75.594%
2025-07-10	19.2000	19.3900	19.2000	19.3900	+1.518%	4	325	-76.689%
2025-07-09	19.1000	19.1000	19.1000	19.1000	-1.799%	2	327	-76.335%
2025-07-07	19.4500	19.4500	19.4500	19.4500	+2.046%	2	327	-76.761%
2025-07-03	19.0600	19.0600	19.0600	19.0600	-4.890%	2	329	-76.285%
2025-07-02	18.7200	20.0400	18.7200	20.0400	+2.559%	5	329	-77.445%
2025-07-01	19.5600	19.5600	19.5400	19.5400	+1.718%	2	335	-76.868%
2025-06-30	19.6000	19.6000	19.2100	19.2100	-3.709%	3	337	-76.471%
2025-06-27	19.9500	19.9500	19.9500	19.9500	+9.016%	2	338	-77.343%
2025-06-26	18.3000	18.3000	18.3000	18.3000	-2.660%	1	340	-75.301%
2025-06-25	19.1600	19.1600	18.8000	18.8000	-5.194%	4	340	-75.957%
2025-06-24	18.8500	19.8300	18.8500	19.8300	+6.213%	2	340	-77.206%
2025-06-23	18.6700	18.6700	18.6700	18.6700	+0.593%	1	339	-75.790%
2025-06-20	18.4000	18.5600	18.4000	18.5600	+1.310%	8	339	-75.647%
2025-06-17	18.3200	18.3200	18.3200	18.3200	-1.769%	10	335	-75.328%
2025-06-11	18.7100	18.7100	18.6500	18.6500	+6.511%	2	345	-75.764%
2025-06-06	17.8400	17.8400	17.5100	17.5100	-0.568%	26	344	-74.186%
2025-05-27	17.6100	17.6100	17.6100	17.6100	-2.167%	2	332	-74.333%
2025-05-23	17.8800	18.1100	17.8800	18.0000	+3.448%	8	329	-74.889%
2025-05-22	17.5400	17.5400	17.4000	17.4000	-5.640%	2	329	-74.023%
2025-05-19	17.9400	18.4400	17.8500	18.4400	+4.181%	4	329	-75.488%
2025-05-16	18.2800	18.2800	17.7000	17.7000	-1.830%	326	329	-74.463%
2025-05-15	18.0200	18.8700	17.9900	18.0300	-1.422%	203	251	-74.931%
2025-05-14	17.8000	18.2900	17.8000	18.2900	+4.514%	85	170	-75.287%
2025-05-13	17.0000	17.8000	17.0000	17.5000	+1.390%	7	108	-74.171%
2025-05-12	16.0100	17.5000	16.0100	17.2600	+4.290%	8	108	-73.812%
2025-05-01	16.5500	16.5500	16.5500	16.5500	+18.046%	1	104	-72.689%
2025-04-25	14.0200	14.0200	14.0200	14.0200	+1.227%	2	104	-67.760%
2025-04-23	13.7200	14.1600	13.7200	13.8500	+6.457%	8	104	-67.365%
2025-04-22	12.7200	13.0600	12.7200	13.0100	+12.155%	70	100	-65.257%
2025-04-21	12.1200	12.4500	11.6000	11.6000	-12.782%	3	93	-61.034%
2025-04-16	13.9000	13.9000	13.3000	13.3000	-13.748%	2	93	-66.015%
2025-04-14	15.4200	15.4200	15.4200	15.4200	+10.143%	2	91	-70.687%
2025-04-09	14.0000	14.0000	13.8000	14.0000	+33.333%	9	91	-67.714%
2025-04-08	10.5000	10.5000	10.5000	10.5000	-3.846%	2	82	-56.952%
2025-04-03	11.1600	11.1600	10.9200	10.9200	-4.629%	2	82	-58.608%
2025-04-02	11.4500	11.4500	11.4500	11.4500	+0.615%	1	81	-60.524%
2025-04-01	11.7500	11.7500	11.3800	11.3800	+3.455%	3	81	-60.281%
2025-03-31	11.0000	11.0000	11.0000	11.0000	-4.265%	2	81	-58.909%
2025-03-28	11.4900	11.4900	11.4900	11.4900	-10.164%	2	81	-60.661%
2025-03-26	12.7900	12.7900	12.7900	12.7900	+1.912%	4	80	-64.660%
2025-03-25	12.1700	13.0000	11.8900	12.5500	+2.617%	9	76	-63.984%
2025-03-24	12.2300	12.2300	12.2300	12.2300	+2.773%	1	71	-63.042%
2025-03-12	11.9000	11.9000	11.9000	11.9000	+0.592%	2	72	-62.017%
2025-03-11	11.9100	12.0100	11.8300	11.8300	-5.587%	13	70	-61.792%
2025-03-07	12.7700	12.7700	12.5300	12.5300	-2.109%	16	69	-63.927%
2025-03-06	13.0000	13.0000	12.8000	12.8000	-5.185%	3	62	-64.688%
2025-03-04	13.5000	13.5000	13.5000	13.5000	-10.359%	1	62	-66.519%
2025-02-10	15.0500	15.0600	15.0500	15.0600	+3.648%	2	61	-69.987%
2025-02-04	14.5100	14.5300	14.5100	14.5300	-6.258%	2	61	-68.892%
2025-01-30	15.5000	15.5000	15.5000	15.5000	+9.078%	1	60	-70.839%
2025-01-27	14.2800	14.2800	14.2100	14.2100	-4.886%	20	60	-68.191%
2025-01-24	14.9200	14.9400	14.9200	14.9400	-0.067%	4	40	-69.746%
2024-12-24	14.9500	14.9500	14.9500	14.9500	-3.859%	2	40	-69.766%
2024-12-19	15.5500	15.5500	15.5500	15.5500	+1.303%	1	40	-70.932%
2024-12-16	15.3700	15.3700	15.3500	15.3500	+4.280%	2	39	-70.554%
2024-12-11	14.7500	14.7500	14.7200	14.7200	+4.993%	2	39	-69.293%
2024-12-09	14.0100	14.0200	14.0100	14.0200	+7.433%	2	39	-67.760%
2024-11-25	13.0500	13.0500	13.0500	13.0500	-0.382%	1	39	-65.364%
2024-11-21	13.0000	13.1000	13.0000	13.1000	-12.667%	27	11	-65.496%
2024-11-20	12.4000	15.0000	12.4000	15.0000	+12.782%	2	11	-69.867%
2024-11-19	13.0000	13.3000	13.0000	13.3000	0.000%	11	11	-66.015%