Dark

SQQQ20270115P35
SQQQ Jan 15 2027 35.00 Put (SQQQ270115P00035000)
option OPRA

EOD

Sep 29, 2026

5.15+0.980%(+0.05)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.2000	5.2000	5.1500	5.1500	+0.980%	87	1,761	0.000%
2026-09-28	5.1000	5.1100	5.1000	5.1000	-4.673%	52	1,725	+0.980%
2026-09-24	5.3000	5.4500	5.3000	5.3500	-0.926%	8	1,725	-3.738%
2026-09-23	5.3000	5.5500	5.3000	5.4000	-6.897%	19	1,728	-4.630%
2026-09-22	5.1700	5.8000	5.1700	5.8000	+6.422%	6	1,749	-11.207%
2026-09-21	5.0500	5.5500	5.0500	5.4500	+48.501%	29	1,751	-5.505%
2026-09-18	3.7300	3.8800	3.5600	3.6700	-2.133%	89	1,764	+40.327%
2026-09-17	3.7500	3.7500	3.7500	3.7500	+22.951%	10	1,691	+37.333%
2026-09-16	3.3500	3.3500	3.0500	3.0500	-10.294%	25	1,699	+68.852%
2026-09-15	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,712	+51.471%
2026-09-14	3.4500	3.5000	3.2500	3.5000	-11.616%	33	1,711	+47.143%
2026-09-11	4.0000	4.0000	3.9000	3.9600	+7.027%	12	1,718	+30.051%
2026-09-10	3.7000	4.2000	3.7000	3.7000	-7.500%	10	1,707	+39.189%
2026-09-09	4.0000	4.0000	4.0000	4.0000	-5.882%	4	1,703	+28.750%
2026-09-08	4.2500	4.2500	4.2500	4.2500	+4.938%	2	1,702	+21.176%
2026-09-04	4.0000	4.0500	4.0000	4.0500	+3.846%	13	1,697	+27.160%
2026-09-03	3.7400	4.0200	3.7400	3.9000	+13.043%	8	1,697	+32.051%
2026-09-02	3.5300	3.5300	3.4500	3.4500	-1.429%	17	1,690	+49.275%
2026-09-01	3.7000	3.7000	3.5000	3.5000	-14.634%	21	1,688	+47.143%
2026-08-31	4.1000	4.1000	4.1000	4.1000	-2.148%	400	1,698	+25.610%
2026-08-25	4.1900	4.1900	4.1900	4.1900	-2.558%	4	1,319	+22.912%
2026-08-24	4.3500	4.3500	4.1500	4.3000	-9.853%	21	1,321	+19.767%
2026-08-21	4.7700	4.7700	4.7700	4.7700	+2.141%	1	1,321	+7.966%
2026-08-20	4.7200	4.7200	4.5000	4.6700	-10.192%	3	1,320	+10.278%
2026-08-19	5.2000	5.2000	5.2000	5.2000	+1.961%	100	1,372	-0.962%
2026-08-18	5.3000	5.3000	5.0900	5.1000	-15.000%	55	1,289	+0.980%
2026-08-17	6.0000	6.0000	6.0000	6.0000	+0.840%	1	1,294	-14.167%
2026-08-14	6.2000	6.2000	5.9500	5.9500	-4.494%	9	1,293	-13.445%
2026-08-13	6.2300	6.2300	6.2300	6.2300	+11.250%	1	1,286	-17.335%
2026-08-12	5.7500	5.7500	5.6000	5.6000	+5.660%	3	1,286	-8.036%
2026-08-11	5.5000	5.5500	5.3000	5.3000	-7.826%	4	1,286	-2.830%
2026-08-10	5.7500	5.7500	5.7500	5.7500	+6.481%	2	1,285	-10.435%
2026-08-06	5.4000	5.6000	5.4000	5.4000	-9.244%	10	1,286	-4.630%
2026-08-05	5.6000	6.0200	5.6000	5.9500	+1.363%	3	1,281	-13.445%
2026-08-04	5.0900	5.8700	4.9700	5.8700	+34.943%	31	1,284	-12.266%
2026-08-03	4.3500	4.3500	4.3500	4.3500	+2.353%	1	1,274	+18.391%
2026-07-31	4.2500	4.2500	4.2500	4.2500	+26.866%	1	1,273	+21.176%
2026-07-29	3.3500	3.3500	3.3500	3.3500	-10.667%	10	1,272	+53.731%
2026-07-28	3.7500	3.7500	3.7500	3.7500	-5.063%	10	1,297	+37.333%
2026-07-27	4.6700	4.6700	3.9000	3.9500	-6.398%	37	1,297	+30.380%
2026-07-24	4.6000	4.7700	4.2200	4.2200	-12.083%	47	1,322	+22.038%
2026-07-23	4.9000	5.3000	4.8000	4.8000	-11.111%	24	1,367	+7.292%
2026-07-22	5.4000	5.4000	5.4000	5.4000	-3.915%	4	1,367	-4.630%
2026-07-21	5.6000	5.6500	5.5000	5.6200	+10.196%	39	1,383	-8.363%
2026-07-17	5.2500	5.3200	5.0500	5.1000	-10.839%	31	1,380	+0.980%
2026-07-16	6.1000	6.1000	5.7200	5.7200	-7.742%	11	1,381	-9.965%
2026-07-15	6.2000	6.2000	6.2000	6.2000	-5.918%	1	1,372	-16.935%
2026-07-14	6.5900	6.5900	6.5900	6.5900	+8.033%	5	1,371	-21.851%
2026-07-13	6.2500	6.2500	6.1000	6.1000	-8.271%	12	1,366	-15.574%
2026-07-09	6.6500	6.6500	6.6500	6.6500	+8.130%	2	1,374	-22.556%
2026-07-07	6.4000	6.4000	6.0000	6.1500	-12.143%	13	1,376	-16.260%
2026-07-06	7.0200	7.0500	7.0000	7.0000	+7.692%	4	1,370	-26.429%
2026-07-02	7.5000	7.6000	6.4500	6.5000	-10.959%	130	1,360	-20.769%
2026-07-01	7.6000	7.6000	7.3000	7.3000	-8.750%	39	1,360	-29.452%
2026-06-30	7.6100	8.0000	7.5700	8.0000	+11.111%	147	1,357	-35.625%
2026-06-29	7.0500	7.2000	7.0500	7.2000	+4.348%	40	1,381	-28.472%
2026-06-25	7.0000	7.8700	6.8000	6.9000	+1.471%	12	1,363	-25.362%
2026-06-24	7.2500	7.2500	6.8000	6.8000	-6.207%	70	1,362	-24.265%
2026-06-23	7.4500	7.6000	7.2500	7.2500	-13.174%	6	1,358	-28.966%
2026-06-22	8.6500	8.8000	8.3100	8.3500	-4.023%	21	1,353	-38.323%
2026-06-18	8.3000	8.7500	8.3000	8.7000	+13.281%	48	1,355	-40.805%
2026-06-17	8.0800	8.1500	7.6400	7.6800	-2.785%	21	1,355	-32.943%
2026-06-16	8.7500	8.7500	7.8100	7.9000	-7.602%	41	1,355	-34.810%
2026-06-15	8.0300	8.5500	8.0300	8.5500	+17.123%	40	1,330	-39.766%
2026-06-12	7.4000	7.6000	7.3000	7.3000	+18.699%	23	1,330	-29.452%
2026-06-10	6.1500	6.1500	6.1500	6.1500	-1.757%	3	1,330	-16.260%
2026-06-09	6.9000	6.9000	6.0000	6.2600	-8.613%	31	1,343	-17.732%
2026-06-08	6.5500	7.2500	6.5500	6.8500	+3.318%	20	1,347	-24.818%
2026-06-05	7.4500	7.4500	6.4000	6.6300	-16.604%	46	1,330	-22.323%
2026-06-04	8.0000	8.1500	7.9000	7.9500	-4.790%	12	1,341	-35.220%
2026-06-03	8.4000	8.5000	8.2000	8.3500	+3.470%	187	1,330	-38.323%
2026-06-02	8.0500	8.3000	7.8000	8.0700	+2.803%	415	1,339	-36.183%
2026-06-01	7.6000	8.1000	7.6000	7.8500	+1.948%	283	1,376	-34.395%
2026-05-29	7.4000	7.9000	7.4000	7.7000	+2.941%	68	1,096	-33.117%
2026-05-28	6.9200	7.5500	6.9000	7.4800	+4.615%	171	1,080	-31.150%
2026-05-27	7.0300	7.1500	6.9000	7.1500	0.000%	5	916	-27.972%
2026-05-26	6.5600	7.1500	6.5600	7.1500	+10.853%	330	913	-27.972%
2026-05-22	6.4500	6.4500	6.4500	6.4500	+9.322%	10	716	-20.155%
2026-05-20	5.5000	5.9500	5.5000	5.9000	+7.273%	132	706	-12.712%
2026-05-18	5.9000	5.9000	5.5000	5.5000	-9.091%	4	580	-6.364%
2026-05-15	6.1500	6.2000	6.0500	6.0500	-9.023%	8	580	-14.876%
2026-05-14	6.5000	7.0000	6.5000	6.6500	+11.390%	52	580	-22.556%
2026-05-13	5.9700	5.9700	5.9700	5.9700	+7.374%	3	540	-13.735%
2026-05-12	6.0500	6.0500	5.4500	5.5600	-8.099%	15	540	-7.374%
2026-05-11	6.0000	6.2000	5.9000	6.0500	+1.681%	19	540	-14.876%
2026-05-08	5.3000	6.0000	5.3000	5.9500	+14.423%	15	532	-13.445%
2026-05-07	5.2500	5.3000	5.2000	5.2000	+10.638%	4	526	-0.962%
2026-05-06	4.5700	4.7000	4.5700	4.7000	+20.513%	2	526	+9.574%
2026-05-05	3.7500	3.9000	3.7500	3.9000	+11.429%	52	526	+32.051%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+2.941%	1	525	+47.143%
2026-05-01	3.2500	3.5500	3.2500	3.4000	+10.032%	105	422	+51.471%
2026-04-30	2.5600	3.1500	2.5600	3.0900	+50.000%	111	422	+66.667%
2026-04-29	2.0600	2.0600	2.0600	2.0600	-28.223%	10	317	+150.000%
2026-04-28	2.8300	2.8700	2.8300	2.8700	-7.419%	3	308	+79.443%
2026-04-27	3.1500	3.1500	3.1000	3.1000	-1.587%	180	309	+66.129%
2026-04-24	2.9300	3.1500	2.8500	3.1500	+21.154%	32	152	+63.492%
2026-04-23	2.8400	2.8400	2.6000	2.6000	+12.069%	113	141	+98.077%
2026-04-21	2.2800	2.4000	2.2800	2.3200	+1.754%	8	244	+121.983%
2026-04-20	2.3800	2.3800	2.2400	2.2800	-5.785%	18	244	+125.877%
2026-04-17	2.4200	2.4700	2.3500	2.4200	+18.627%	45	233	+112.810%
2026-04-16	1.8000	2.1000	1.8000	2.0400	+27.500%	149	271	+152.451%
2026-04-15	1.6000	1.6000	1.4900	1.6000	+14.286%	22	207	+221.875%
2026-04-14	1.1400	1.4700	1.1400	1.4000	+68.675%	206	271	+267.857%
2026-04-10	0.9900	0.9900	0.8300	0.8300	-17.000%	2	315	+520.482%
2026-04-09	1.0000	1.0000	1.0000	1.0000	0.000%	95	315	+415.000%
2026-04-08	1.0000	1.0000	1.0000	1.0000	+26.582%	30	396	+415.000%
2026-04-07	1.1400	1.1400	0.7900	0.7900	+1.282%	21	426	+551.899%
2026-04-06	0.7800	0.7800	0.7800	0.7800	-2.500%	1	406	+560.256%
2026-04-02	0.8300	0.8300	0.8000	0.8000	+14.286%	3	402	+543.750%
2026-04-01	0.7200	0.7200	0.7000	0.7000	+6.061%	12	402	+635.714%
2026-03-31	0.7200	0.7200	0.6600	0.6600	+1.538%	6	393	+680.303%
2026-03-30	0.8000	0.8000	0.6500	0.6500	-5.797%	3	389	+692.308%
2026-03-27	0.8000	0.8000	0.6700	0.6900	-13.750%	105	388	+646.377%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-4.762%	1	285	+543.750%
2026-03-24	0.8100	1.0000	0.8100	0.8400	-20.000%	3	284	+513.095%
2026-03-23	1.1100	1.1100	1.0500	1.0500	-16.000%	9	284	+390.476%
2026-03-20	0.8000	1.2500	0.8000	1.2500	-2.344%	16	275	+312.000%
2026-03-13	1.2800	1.2800	1.2800	1.2800	-8.571%	2	269	+302.344%
2026-03-12	1.5900	1.5900	1.3400	1.4000	-0.709%	109	267	+267.857%
2026-03-11	1.4900	1.4900	1.4100	1.4100	+0.714%	2	158	+265.248%
2026-03-06	1.5100	1.5100	1.4000	1.4000	+2.190%	7	158	+267.857%
2026-03-03	1.3700	1.3700	1.3700	1.3700	-6.164%	1	151	+275.912%
2026-02-27	1.4600	1.4600	1.4600	1.4600	-8.750%	1	151	+252.740%
2026-02-25	1.6500	1.6500	1.6000	1.6000	+3.226%	4	152	+221.875%
2026-02-24	1.5500	1.5500	1.5500	1.5500	0.000%	15	152	+232.258%
2026-02-23	1.4500	1.5500	1.4500	1.5500	-3.125%	15	152	+232.258%
2026-02-18	1.7000	1.7000	1.6000	1.6000	+33.333%	2	137	+221.875%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+17.647%	1	135	+329.167%
2026-02-13	1.6000	1.6000	1.0200	1.0200	-39.286%	5	132	+404.902%
2026-02-12	1.6800	1.6800	1.6800	1.6800	0.000%	1	132	+206.548%
2026-02-11	1.6800	1.6800	1.6800	1.6800	-9.189%	4	132	+206.548%
2026-02-10	1.8500	1.8500	1.8500	1.8500	+2.778%	1	128	+178.378%
2026-02-09	1.9500	1.9500	1.8000	1.8000	+9.091%	15	127	+186.111%
2026-02-06	1.6500	1.6500	1.6500	1.6500	-0.602%	2	112	+212.121%
2026-02-05	1.7000	1.8700	1.5000	1.6600	-2.353%	31	110	+210.241%
2026-02-04	1.7000	1.7000	1.7000	1.7000	-12.821%	1	79	+202.941%
2026-02-03	1.9400	1.9500	1.8100	1.9500	-9.722%	3	78	+164.103%
2026-01-30	2.2300	2.2400	2.0500	2.1600	-2.703%	11	77	+138.426%
2026-01-27	2.2200	2.2200	2.2200	2.2200	+30.588%	1	77	+131.982%
2026-01-23	2.0500	2.0500	1.7000	1.7000	-15.000%	21	76	+202.941%
2026-01-20	2.0000	2.4900	2.0000	2.0000	-2.913%	12	65	+157.500%
2026-01-16	2.0600	2.0600	2.0600	2.0600	-1.905%	1	53	+150.000%
2026-01-15	2.0000	2.1100	2.0000	2.1000	-10.638%	12	53	+145.238%
2026-01-13	2.3500	2.3500	2.3500	2.3500	+11.905%	1	53	+119.149%
2026-01-08	2.0900	2.2200	2.0900	2.1000	+5.000%	14	52	+145.238%
2026-01-02	2.1100	2.1100	2.0000	2.0000	+24.224%	4	38	+157.500%
2025-12-29	2.2300	2.2300	1.6100	1.6100	-25.116%	2	35	+219.876%
2025-12-26	2.1000	2.2500	2.1000	2.1500	+24.277%	8	35	+139.535%
2025-12-23	2.1000	2.1000	1.6500	1.7300	+1.765%	21	29	+197.688%
2025-12-17	1.9000	1.9000	1.7000	1.7000	-27.660%	2	10	+202.941%
2025-12-15	2.3500	2.3500	2.3500	2.3500	-15.162%	5	8	+119.149%
2025-12-09	2.8400	2.8400	2.7500	2.7700	-87.606%	3	3	+85.921%
2025-11-19	22.3500	22.3500	22.3500	22.3500	+0.449%	9	293	-76.957%
2025-11-18	22.2500	22.2500	22.2500	22.2500	-2.412%	2	293	-76.854%
2025-11-14	22.8000	22.8000	22.8000	22.8000	+0.441%	1	295	-77.412%
2025-11-13	22.7000	22.7000	22.7000	22.7000	-2.366%	1	295	-77.313%
2025-11-10	23.2500	23.2500	23.2500	23.2500	-1.774%	1	294	-77.849%
2025-11-03	23.6700	23.6700	23.6700	23.6700	+0.297%	5	294	-78.243%
2025-10-30	23.6000	23.6000	23.6000	23.6000	+2.165%	1	294	-78.178%
2025-10-27	23.1000	23.1000	23.1000	23.1000	+5.239%	1	292	-77.706%
2025-10-10	21.9500	21.9500	21.9500	21.9500	-1.790%	2	292	-76.538%
2025-10-09	22.2300	22.3500	22.2300	22.3500	+3.712%	140	294	-76.957%
2025-09-25	21.5500	21.5500	21.5500	21.5500	+2.133%	1	168	-76.102%
2025-09-11	21.1000	21.1000	21.1000	21.1000	+4.455%	2	169	-75.592%
2025-08-01	20.2000	20.2000	20.2000	20.2000	+1.457%	10	171	-74.505%
2025-07-08	19.9100	19.9100	19.9100	19.9100	-2.018%	2	181	-74.134%
2025-07-02	20.3200	20.3200	20.3200	20.3200	+1.600%	2	183	-74.656%
2025-06-30	20.3000	20.3000	20.0000	20.0000	-2.818%	7	185	-74.250%
2025-06-26	20.5800	20.5800	20.5800	20.5800	+3.210%	2	189	-74.976%
2025-06-25	19.9400	19.9400	19.9400	19.9400	-0.100%	2	191	-74.173%
2025-06-24	19.4800	19.9600	19.4800	19.9600	+2.887%	2	191	-74.198%
2025-06-20	19.2400	19.4000	19.2400	19.4000	-0.154%	8	192	-73.454%
2025-06-13	19.4300	19.4300	19.4300	19.4300	+0.726%	8	196	-73.495%
2025-06-12	19.2900	19.2900	19.2900	19.2900	-1.431%	1	200	-73.302%
2025-06-11	19.5700	19.5700	19.5700	19.5700	+0.308%	2	201	-73.684%
2025-06-09	19.5100	19.5100	19.5100	19.5100	+1.193%	2	203	-73.603%
2025-06-06	19.2800	19.2800	19.2800	19.2800	+0.679%	4	205	-73.288%
2025-06-04	19.0800	19.1500	19.0800	19.1500	+5.801%	3	207	-73.107%
2025-05-22	18.1000	18.1000	18.1000	18.1000	-2.688%	1	208	-71.547%
2025-05-16	19.0100	19.0100	18.5000	18.6000	-4.468%	26	209	-72.312%
2025-05-15	19.4100	19.4700	19.4100	19.4700	+10.625%	2	212	-73.549%
2025-05-12	17.9000	17.9000	17.6000	17.6000	+5.389%	2	211	-70.739%
2025-05-01	16.8100	16.8100	16.7000	16.7000	+14.149%	5	210	-69.162%
2025-04-24	14.6300	14.6300	14.6300	14.6300	+0.205%	1	209	-64.798%
2025-04-23	14.4800	15.0000	14.3800	14.6000	+7.117%	217	208	-64.726%
2025-04-22	13.5900	13.9800	13.5900	13.6300	+6.484%	80	102	-62.216%
2025-04-21	12.7800	13.0900	12.4500	12.8000	-5.185%	50	65	-59.766%
2025-04-16	13.4300	13.5000	13.4300	13.5000	-9.213%	2	65	-61.852%
2025-04-14	15.0000	15.0000	14.8000	14.8700	-2.683%	8	65	-65.367%
2025-04-11	14.8500	15.5000	14.8500	15.2800	+5.379%	24	57	-66.296%
2025-04-10	14.1000	14.5000	14.1000	14.5000	+4.317%	7	45	-64.483%
2025-04-09	10.5000	13.9000	10.5000	13.9000	+32.381%	13	44	-62.950%
2025-04-08	10.1000	11.3500	10.1000	10.5000	-6.250%	22	37	-50.952%
2025-04-07	9.0000	11.2000	9.0000	11.2000	+6.768%	3	33	-54.018%
2025-04-04	11.0300	11.0300	10.4900	10.4900	-8.304%	12	32	-50.906%
2025-04-03	11.4400	11.4400	11.4400	11.4400	-15.259%	2	30	-54.983%
2025-03-26	13.5000	13.5000	13.5000	13.5000	+1.657%	4	32	-61.852%
2025-03-25	12.5700	13.2800	12.5700	13.2800	+0.226%	4	33	-61.220%
2025-03-24	13.5400	13.5400	13.1200	13.2500	+4.495%	4	33	-61.132%
2025-03-20	12.6800	12.6800	12.6800	12.6800	+0.316%	2	29	-59.385%
2025-03-13	12.6400	12.6400	12.6400	12.6400	-0.629%	4	23	-59.256%
2025-03-11	12.6500	12.9900	12.1000	12.7200	-5.004%	18	23	-59.513%
2025-03-07	13.4700	13.4700	13.3900	13.3900	-1.544%	6	5	-61.538%
2025-03-06	13.6000	13.6000	13.6000	13.6000	0.000%	2	2	-62.132%