Dark

SQQQ20270115P40
SQQQ Jan 15 2027 40.00 Put (SQQQ270115P00040000)
option OPRA

EOD

Jul 30, 2026

6.60+19.782%(+1.09)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.4600	6.6500	6.4600	6.6000	+19.782%	11	8,357	0.000%
2026-07-29	5.5100	5.5100	5.5100	5.5100	-11.129%	2	8,356	+19.782%
2026-07-28	6.5000	6.5000	5.8000	6.2000	-12.676%	20	8,362	+6.452%
2026-07-27	7.0000	7.1000	7.0000	7.1000	-1.798%	2	8,353	-7.042%
2026-07-24	7.5000	7.5000	7.2300	7.2300	-6.104%	2	8,352	-8.714%
2026-07-23	7.8000	7.8000	7.7000	7.7000	-11.494%	4	8,350	-14.286%
2026-07-21	8.6500	8.8200	8.4000	8.7000	+3.943%	6	8,357	-24.138%
2026-07-20	8.7800	8.7800	8.3700	8.3700	+0.722%	6	8,358	-21.147%
2026-07-17	8.1200	8.4000	8.1200	8.3100	-5.568%	5	8,355	-20.578%
2026-07-16	9.4200	9.4200	8.7000	8.8000	-7.173%	30	8,358	-25.000%
2026-07-15	9.5000	9.5000	9.4800	9.4800	-3.265%	3	8,365	-30.380%
2026-07-14	9.7000	9.8700	9.7000	9.8000	+3.158%	38	8,365	-32.653%
2026-07-13	9.5000	9.5000	9.5000	9.5000	-8.654%	3	8,376	-30.526%
2026-07-10	10.4000	10.4000	10.4000	10.4000	+1.961%	3	8,373	-36.538%
2026-07-09	10.0500	10.2000	9.6500	10.2000	+12.088%	4	8,370	-35.294%
2026-07-08	9.3200	9.3200	9.0000	9.1000	-4.008%	7	8,366	-27.473%
2026-07-07	9.4000	9.5400	9.4000	9.4800	-9.369%	9	8,368	-30.380%
2026-07-06	10.4000	10.6800	10.4000	10.4600	+5.657%	9	8,365	-36.902%
2026-07-02	10.7000	10.7000	9.9000	9.9000	-10.407%	9	8,379	-33.333%
2026-07-01	11.0500	11.0500	11.0500	11.0500	-2.643%	1	8,379	-40.271%
2026-06-30	10.7000	11.4100	10.7000	11.3500	+7.890%	3	8,382	-41.850%
2026-06-29	10.1700	10.5200	10.1500	10.5200	+8.454%	12	8,382	-37.262%
2026-06-26	9.8000	10.2000	9.7000	9.7000	-4.902%	11	8,381	-31.959%
2026-06-25	10.4600	11.1800	10.1000	10.2000	+3.030%	12	8,382	-35.294%
2026-06-24	10.4000	10.4000	9.9000	9.9000	-5.714%	7	8,379	-33.333%
2026-06-23	11.0500	11.1000	10.5000	10.5000	-12.281%	45	8,386	-37.143%
2026-06-22	12.2000	12.2000	11.9000	11.9700	-2.683%	6	8,385	-44.862%
2026-06-18	11.6300	12.3500	11.6300	12.3000	+5.128%	29	8,364	-46.341%
2026-06-17	11.5000	11.7000	11.5000	11.7000	+1.739%	86	8,364	-43.590%
2026-06-16	11.7000	11.7000	11.5000	11.5000	-4.564%	28	8,364	-42.609%
2026-06-15	11.8500	12.0500	11.8500	12.0500	+11.574%	3	8,340	-45.228%
2026-06-12	10.8000	10.8000	10.8000	10.8000	+8.000%	5	8,340	-38.889%
2026-06-11	9.5000	10.0000	9.5000	10.0000	+12.360%	13	8,340	-34.000%
2026-06-10	9.0000	9.0200	8.9000	8.9000	-5.319%	13	8,330	-25.843%
2026-06-09	9.1900	9.4000	9.1900	9.4000	-6.931%	10	8,338	-29.787%
2026-06-08	10.2000	10.2000	10.1000	10.1000	+3.590%	2	8,329	-34.653%
2026-06-05	10.8500	10.8500	9.7500	9.7500	-15.948%	15	8,329	-32.308%
2026-06-04	11.3500	11.6000	11.3500	11.6000	-1.695%	4	8,326	-43.103%
2026-06-03	12.0000	12.0000	11.8000	11.8000	+1.724%	3	8,322	-44.068%
2026-06-02	11.6900	11.6900	11.6000	11.6000	+0.870%	16	8,319	-43.103%
2026-06-01	11.5000	11.5000	11.5000	11.5000	+1.322%	1	8,318	-42.609%
2026-05-29	11.3500	11.3500	11.3500	11.3500	+3.182%	1	8,317	-41.850%
2026-05-28	10.9000	11.1000	10.6000	11.0000	+4.265%	8,053	8,316	-40.000%
2026-05-27	10.6500	10.6500	10.2000	10.5500	+2.527%	34	364	-37.441%
2026-05-26	10.2000	10.4000	10.1600	10.2900	+8.316%	125	370	-35.860%
2026-05-22	9.5500	9.6000	9.5000	9.5000	+5.556%	3	419	-30.526%
2026-05-21	9.2800	9.2800	9.0000	9.0000	0.000%	101	416	-26.667%
2026-05-20	8.7100	9.0000	8.6200	9.0000	+5.882%	24	416	-26.667%
2026-05-18	8.7000	8.7000	8.5000	8.5000	-8.602%	3	424	-22.353%
2026-05-15	9.3000	9.3000	9.3000	9.3000	-7.093%	2	424	-29.032%
2026-05-14	9.7500	10.0100	9.7500	10.0100	+4.598%	3	421	-34.066%
2026-05-13	9.5800	9.5800	9.5700	9.5700	+11.279%	18	418	-31.034%
2026-05-12	9.0800	9.1800	8.5000	8.6000	-8.511%	21	418	-23.256%
2026-05-11	9.1200	9.7000	9.1200	9.4000	+4.444%	17	418	-29.787%
2026-05-08	8.5500	9.3000	8.5500	9.0000	+14.650%	132	409	-26.667%
2026-05-06	7.3200	7.8500	7.3000	7.8500	+18.939%	6	291	-15.924%
2026-05-05	6.2000	6.6100	6.2000	6.6000	+12.821%	103	285	0.000%
2026-05-04	6.2000	6.2000	5.8500	5.8500	-2.985%	2	183	+12.821%
2026-05-01	5.7500	6.1000	5.7500	6.0300	+28.298%	104	183	+9.453%
2026-04-30	4.7000	4.7000	4.7000	4.7000	-10.134%	1	183	+40.426%
2026-04-29	5.2300	5.2300	5.2300	5.2300	+4.391%	1	183	+26.195%
2026-04-28	5.1000	5.1000	5.0100	5.0100	-9.403%	8	182	+31.737%
2026-04-27	5.5300	5.5300	5.5300	5.5300	+21.538%	1	187	+19.349%
2026-04-23	4.8000	4.8000	4.5500	4.5500	-8.081%	2	188	+45.055%
2026-04-22	4.6500	4.9500	4.6500	4.9500	+17.857%	6	193	+33.333%
2026-04-21	4.4000	4.4000	4.2000	4.2000	-1.176%	2	194	+57.143%
2026-04-20	4.2000	4.2500	4.1000	4.2500	-2.299%	10	194	+55.294%
2026-04-17	4.2000	4.3600	4.1900	4.3500	+21.170%	91	195	+51.724%
2026-04-16	3.4800	3.5900	3.4800	3.5900	-4.267%	23	134	+83.844%
2026-04-15	2.9100	3.7500	2.9100	3.7500	+38.889%	60	154	+76.000%
2026-04-14	2.7000	2.7000	2.7000	2.7000	+21.076%	1	126	+144.444%
2026-04-08	2.3000	2.3000	2.1000	2.2300	+39.375%	21	128	+195.964%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-8.571%	5	112	+312.500%
2026-04-02	1.6200	1.7500	1.6200	1.7500	+45.833%	7	105	+277.143%
2026-04-01	1.2000	1.2000	1.2000	1.2000	-20.530%	1	105	+450.000%
2026-03-31	1.5700	1.5700	1.5100	1.5100	+0.667%	6	104	+337.086%
2026-03-30	1.5000	1.5000	1.5000	1.5000	0.000%	2	104	+340.000%
2026-03-27	1.7500	1.7500	1.4900	1.5000	-11.765%	8	104	+340.000%
2026-03-26	1.7000	1.7000	1.7000	1.7000	+12.583%	7	100	+288.235%
2026-03-23	2.6000	2.6000	1.5100	1.5100	-34.348%	8	101	+337.086%
2026-03-20	2.3000	2.3000	2.3000	2.3000	0.000%	3	103	+186.957%
2026-03-18	2.3000	2.3000	2.2600	2.3000	-4.167%	10	100	+186.957%
2026-03-17	2.4000	2.4000	2.4000	2.4000	-18.644%	1	94	+175.000%
2026-03-11	2.9800	2.9800	2.9500	2.9500	-1.667%	35	94	+123.729%
2026-03-10	3.0000	3.0000	3.0000	3.0000	+8.303%	1	93	+120.000%
2026-03-09	2.7800	2.7800	2.7700	2.7700	+10.800%	30	93	+138.267%
2026-03-06	2.5000	2.5000	2.5000	2.5000	-15.825%	10	124	+164.000%
2026-03-03	2.9700	2.9700	2.9700	2.9700	-4.194%	1	134	+122.222%
2026-02-27	3.1000	3.1000	3.1000	3.1000	-3.125%	1	133	+112.903%
2026-02-18	3.2000	3.2000	3.2000	3.2000	+30.612%	3	133	+106.250%
2026-02-17	2.4500	2.4500	2.4500	2.4500	-30.000%	1	130	+169.388%
2026-02-10	3.5000	3.5000	3.4000	3.5000	+16.667%	9	129	+88.571%
2026-02-06	3.0000	3.0000	3.0000	3.0000	0.000%	1	125	+120.000%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-25.000%	1	124	+120.000%
2026-02-04	3.5000	4.0000	3.5000	4.0000	+2.828%	11	123	+65.000%
2026-01-28	3.8500	3.8900	3.8500	3.8900	+3.183%	3	112	+69.666%
2026-01-27	3.6000	3.7700	3.6000	3.7700	+9.275%	2	115	+75.066%
2026-01-23	3.5500	3.5500	3.4500	3.4500	+2.985%	2	115	+91.304%
2026-01-20	3.5000	3.5900	3.3500	3.3500	-16.250%	12	114	+97.015%
2026-01-13	4.0000	4.0000	4.0000	4.0000	0.000%	10	105	+65.000%
2026-01-12	3.8000	4.5000	3.8000	4.0000	-2.439%	5	95	+65.000%
2026-01-07	3.7000	4.1000	3.7000	4.1000	+13.889%	21	90	+60.976%
2026-01-05	3.4500	3.6000	3.3500	3.6000	+5.882%	5	90	+83.333%
2026-01-02	3.4000	3.4000	3.4000	3.4000	-5.556%	1	87	+94.118%
2025-12-31	3.6000	3.6000	3.6000	3.6000	-2.703%	1	87	+83.333%
2025-12-22	3.7500	3.7500	3.7000	3.7000	+5.714%	15	72	+78.378%
2025-12-19	3.5000	3.5000	3.5000	3.5000	+7.692%	3	72	+88.571%
2025-12-18	3.4000	3.4000	3.2500	3.2500	+9.797%	4	72	+103.077%
2025-12-17	3.2500	3.2500	2.9600	2.9600	-11.642%	7	68	+122.973%
2025-12-16	3.3600	3.3600	3.3500	3.3500	-4.286%	2	71	+97.015%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-7.407%	1	71	+88.571%
2025-12-12	4.0000	4.0000	3.7800	3.7800	-16.000%	2	71	+74.603%
2025-12-10	4.5000	4.5000	4.5000	4.5000	-2.174%	1	70	+46.667%
2025-12-09	4.6000	4.6000	4.6000	4.6000	+1.770%	1	67	+43.478%
2025-12-08	4.1500	4.7000	4.1500	4.5200	-3.830%	33	67	+46.018%
2025-12-05	4.4000	5.0000	4.4000	4.7000	+6.818%	9	37	+40.426%
2025-12-04	4.3000	4.4000	4.3000	4.4000	+4.762%	2	31	+50.000%
2025-12-03	4.2000	4.2000	4.2000	4.2000	+5.000%	1	31	+57.143%
2025-12-01	4.0000	4.0000	4.0000	4.0000	-11.111%	1	30	+65.000%
2025-11-28	4.5000	4.5000	4.5000	4.5000	+4.651%	1	29	+46.667%
2025-11-26	4.3000	4.3000	4.3000	4.3000	+2.381%	1	27	+53.488%
2025-11-25	4.0000	4.5000	4.0000	4.2000	+7.692%	7	27	+57.143%
2025-11-24	3.1000	3.9000	3.1000	3.9000	-85.448%	22	20	+69.231%
2025-11-19	26.9500	26.9500	26.8000	26.8000	-1.724%	13	276	-75.373%
2025-11-17	27.4500	27.4500	27.2600	27.2700	-0.474%	11	279	-75.798%
2025-11-13	27.4000	27.4000	27.4000	27.4000	-1.968%	2	281	-75.912%
2025-11-11	27.8800	27.9500	27.7900	27.9500	+6.679%	3	281	-76.386%
2025-09-26	26.1000	26.3500	26.1000	26.2000	+0.576%	25	283	-74.809%
2025-09-25	25.9500	26.1000	25.9500	26.0500	+0.385%	118	308	-74.664%
2025-09-15	26.0000	26.0000	25.9500	25.9500	+0.387%	15	425	-74.566%
2025-09-12	26.0000	26.0000	25.7900	25.8500	+0.194%	22	419	-74.468%
2025-09-10	25.8500	25.8500	25.8000	25.8000	+0.389%	9	419	-74.419%
2025-09-09	25.4500	25.7000	25.4500	25.7000	+1.782%	23	410	-74.319%
2025-09-08	25.2500	25.2500	25.2500	25.2500	+0.198%	1	414	-73.861%
2025-09-03	25.0000	25.2000	25.0000	25.2000	+2.024%	20	414	-73.810%
2025-09-02	24.7000	24.7000	24.7000	24.7000	-2.756%	11	415	-73.279%
2025-08-12	25.4000	25.4000	25.4000	25.4000	+0.914%	1	415	-74.016%
2025-07-25	25.1700	25.1700	25.1700	25.1700	+0.720%	2	416	-73.778%
2025-07-23	24.9900	24.9900	24.9900	24.9900	+2.000%	2	414	-73.589%
2025-07-03	24.5600	24.5600	24.5000	24.5000	+6.337%	4	409	-73.061%
2025-06-23	23.0600	23.0600	23.0400	23.0400	-0.260%	5	410	-71.354%
2025-06-18	23.0800	23.1000	23.0800	23.1000	0.000%	5	410	-71.429%
2025-06-17	23.1000	23.1000	23.1000	23.1000	-1.660%	1	410	-71.429%
2025-06-16	23.4900	23.4900	23.4900	23.4900	-0.043%	1	410	-71.903%
2025-06-13	23.5000	23.5000	23.5000	23.5000	+0.085%	2	409	-71.915%
2025-06-12	23.3200	23.4800	23.3100	23.4800	-0.424%	5	410	-71.891%
2025-06-06	23.4300	23.5800	23.4300	23.5800	+0.127%	4	410	-72.010%
2025-06-04	23.5500	23.5500	23.5500	23.5500	+1.509%	2	412	-71.975%
2025-05-27	23.2000	23.2000	23.2000	23.2000	+7.657%	1	412	-71.552%
2025-05-23	21.5500	21.5500	21.5500	21.5500	-2.045%	2	413	-69.374%
2025-05-22	23.0000	23.0000	22.0000	22.0000	-4.762%	3	413	-70.000%
2025-05-21	23.2000	23.2000	23.1000	23.1000	+1.360%	2	414	-71.429%
2025-05-20	22.7900	22.7900	22.7900	22.7900	-2.607%	2	414	-71.040%
2025-05-19	23.4000	23.4000	23.4000	23.4000	+0.214%	2	416	-71.795%
2025-05-16	23.2500	23.3500	22.8000	23.3500	+0.690%	28	416	-71.734%
2025-05-15	23.0100	23.6200	22.8500	23.1900	+1.800%	4	421	-71.539%
2025-05-14	22.7800	22.9900	22.7300	22.7800	+0.574%	6	418	-71.027%
2025-05-13	22.7000	22.7500	22.0000	22.6500	+1.889%	14	414	-70.861%
2025-05-12	21.9500	22.6800	21.9500	22.2300	+6.875%	7	408	-70.310%
2025-05-07	20.8000	20.8000	20.8000	20.8000	+0.922%	1	408	-68.269%
2025-05-05	20.6100	20.6100	20.6100	20.6100	+0.049%	3	407	-67.977%
2025-05-01	21.0400	21.0400	20.6000	20.6000	+6.131%	2	408	-67.961%
2025-04-30	19.7500	19.8700	19.4100	19.4100	+3.245%	4	408	-65.997%
2025-04-28	18.8000	18.8000	18.8000	18.8000	-3.639%	1	408	-64.894%
2025-04-25	19.4000	19.5100	19.4000	19.5100	+3.446%	4	407	-66.171%
2025-04-24	18.9400	18.9400	18.8600	18.8600	-0.053%	2	406	-65.005%
2025-04-23	18.4000	19.2000	18.4000	18.8700	+6.071%	12	407	-65.024%
2025-04-22	17.4800	17.7900	16.7700	17.7900	+10.155%	17	407	-62.901%
2025-04-21	16.7500	17.1700	16.0000	16.1500	-6.647%	213	404	-59.133%
2025-04-16	18.0000	18.0500	17.3000	17.3000	-10.083%	8	399	-61.850%
2025-04-15	18.4000	19.2400	18.4000	19.2400	+2.888%	3	393	-65.696%
2025-04-14	18.7000	18.7000	18.7000	18.7000	+2.747%	2	392	-64.706%
2025-04-11	18.4000	18.6000	18.2000	18.2000	+5.814%	6	390	-63.736%
2025-04-10	18.2000	18.2000	17.2000	17.2000	+1.775%	5	388	-61.628%
2025-04-09	13.7500	17.8000	13.7500	16.9000	+10.820%	177	389	-60.947%
2025-04-08	15.3000	15.3000	15.2500	15.2500	+8.929%	10	216	-56.721%
2025-04-07	13.2000	14.2000	13.2000	14.0000	+1.523%	10	216	-52.857%
2025-04-04	14.7500	14.7500	13.7900	13.7900	-5.288%	32	214	-52.139%
2025-04-03	15.0000	15.1100	14.5600	14.5600	-14.353%	25	210	-54.670%
2025-04-02	16.2200	17.0000	16.2200	17.0000	+6.516%	21	204	-61.176%
2025-04-01	15.7500	15.9600	15.7500	15.9600	-0.250%	2	183	-58.647%
2025-03-31	14.8000	16.0000	14.8000	16.0000	-5.882%	9	181	-58.750%
2025-03-26	17.0000	17.0000	17.0000	17.0000	+5.853%	1	173	-61.176%
2025-03-18	16.0000	16.0600	15.8400	16.0600	-1.774%	61	172	-58.904%
2025-03-14	16.3500	16.3500	16.3500	16.3500	-6.304%	4	152	-59.633%
2025-03-13	17.4500	17.4500	17.4500	17.4500	+7.583%	40	112	-62.178%
2025-03-12	16.2200	16.2200	16.2200	16.2200	+0.996%	100	112	-59.309%
2025-03-10	16.0000	16.0600	16.0000	16.0600	-14.574%	2	13	-58.904%
2025-02-03	18.8000	18.8000	18.8000	18.8000	-3.590%	1	12	-64.894%
2025-01-29	19.5000	19.5000	19.5000	19.5000	+2.308%	7	12	-66.154%
2025-01-27	19.0600	19.0600	19.0600	19.0600	-1.753%	3	7	-65.373%
2025-01-24	19.4000	19.4000	19.4000	19.4000	+11.494%	2	5	-65.979%
2025-01-13	17.4000	17.4000	17.4000	17.4000	-3.867%	1	4	-62.069%
2025-01-10	18.1000	18.1000	18.1000	18.1000	-3.723%	2	3	-63.536%
2025-01-07	18.8000	18.8000	18.8000	18.8000	0.000%	1	3	-64.894%
2025-01-03	18.8000	18.8000	18.8000	18.8000	+0.535%	2	2	-64.894%
2025-01-02	18.7000	18.7000	18.7000	18.7000	0.000%	1	1	-64.706%