Dark

SQQQ20270115P45
SQQQ Jan 15 2027 45.00 Put (SQQQ270115P00045000)
option OPRA

EOD

Jul 29, 2026

8.85-4.324%(-0.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	8.8500	8.8500	8.8500	8.8500	-4.324%	7	484	0.000%
2026-07-28	9.0000	9.2500	9.0000	9.2500	-7.035%	2	477	-4.324%
2026-07-27	9.9500	9.9500	9.9500	9.9500	-8.966%	10	478	-11.055%
2026-07-24	10.9300	10.9300	10.9300	10.9300	+0.275%	1	478	-19.030%
2026-07-23	10.9000	10.9000	10.9000	10.9000	-10.288%	52	478	-18.807%
2026-07-21	12.1500	12.1500	12.1500	12.1500	+3.581%	1	478	-27.160%
2026-07-20	11.7300	11.7300	11.7300	11.7300	-13.432%	1	478	-24.552%
2026-07-14	13.9300	13.9300	13.4000	13.5500	+4.231%	3	479	-34.686%
2026-07-13	13.0000	13.0000	13.0000	13.0000	-4.059%	5	479	-31.923%
2026-07-09	13.8600	13.8600	13.5500	13.5500	+5.777%	2	479	-34.686%
2026-07-08	12.8100	12.8100	12.8100	12.8100	-13.387%	1	479	-30.913%
2026-07-01	14.7900	14.7900	14.7900	14.7900	-4.148%	1	479	-40.162%
2026-06-30	15.4300	15.4300	15.4300	15.4300	+14.978%	3	478	-42.644%
2026-06-26	13.4200	13.4200	13.4200	13.4200	-5.159%	2	475	-34.054%
2026-06-24	14.1500	14.1500	14.1500	14.1500	-4.068%	4	475	-37.456%
2026-06-23	14.7500	14.7500	14.7500	14.7500	-6.646%	4	475	-40.000%
2026-06-18	15.5500	15.8400	15.5500	15.8000	+29.508%	12	487	-43.987%
2026-06-10	12.4000	12.4000	12.2000	12.2000	+1.667%	2	487	-27.459%
2026-06-09	12.4500	12.4500	12.0000	12.0000	-21.053%	23	487	-26.250%
2026-06-01	14.9000	15.2000	14.9000	15.2000	+7.649%	9	507	-41.776%
2026-05-26	13.9000	14.2500	13.9000	14.1200	+8.615%	36	524	-37.323%
2026-05-22	13.0000	13.0000	13.0000	13.0000	+2.362%	1	535	-31.923%
2026-05-20	12.0000	12.7000	12.0000	12.7000	+5.833%	9	534	-30.315%
2026-05-19	11.9900	12.0000	11.9900	12.0000	+0.167%	17	528	-26.250%
2026-05-18	12.5000	12.5000	11.9800	11.9800	-7.846%	5	528	-26.127%
2026-05-15	13.0000	13.0000	13.0000	13.0000	-4.692%	5	528	-31.923%
2026-05-14	13.2700	13.8000	13.2700	13.6400	+3.333%	11	517	-35.117%
2026-05-13	12.7000	13.2500	12.7000	13.2000	+6.024%	19	523	-32.955%
2026-05-12	12.2500	12.4500	12.0000	12.4500	-3.861%	12	523	-28.916%
2026-05-11	13.2500	13.2500	12.8500	12.9500	+2.049%	10	523	-31.660%
2026-05-08	12.0000	12.6900	12.0000	12.6900	+10.156%	12	498	-30.260%
2026-05-07	11.5200	11.5200	11.5200	11.5200	+4.159%	1	494	-23.177%
2026-05-06	10.4400	11.0600	10.4400	11.0600	+20.087%	38	493	-19.982%
2026-05-04	9.3500	9.3500	8.8500	9.2100	+1.209%	31	455	-3.909%
2026-05-01	8.6800	9.1000	8.6800	9.1000	+13.325%	8	425	-2.747%
2026-04-29	8.0300	8.0300	8.0300	8.0300	+2.293%	1	425	+10.212%
2026-04-28	7.6600	7.8500	7.6600	7.8500	-0.633%	2	425	+12.739%
2026-04-24	7.9000	7.9000	7.9000	7.9000	+5.333%	1	425	+12.025%
2026-04-23	7.0000	7.5000	7.0000	7.5000	-0.662%	106	424	+18.000%
2026-04-22	7.2900	7.6100	7.2000	7.5500	+17.601%	6	523	+17.219%
2026-04-21	6.4200	6.4200	6.4200	6.4200	-5.588%	5	521	+37.850%
2026-04-20	6.8000	6.8000	6.8000	6.8000	-2.857%	1	521	+30.147%
2026-04-17	6.4000	7.0000	6.4000	7.0000	+11.465%	124	521	+26.429%
2026-04-16	6.0000	6.3000	6.0000	6.2800	+14.182%	107	408	+40.924%
2026-04-15	5.3500	5.5000	5.3500	5.5000	+29.412%	2	302	+60.909%
2026-04-13	3.7100	4.2500	3.7100	4.2500	+8.974%	4	300	+108.235%
2026-04-09	4.0000	4.0000	3.9000	3.9000	+4.839%	3	302	+126.923%
2026-04-08	4.5000	4.5000	3.7200	3.7200	+4.789%	5	305	+137.903%
2026-04-02	3.1500	3.5500	3.0000	3.5500	+12.698%	48	300	+149.296%
2026-04-01	3.2000	3.2000	3.1500	3.1500	-10.000%	2	300	+180.952%
2026-03-26	3.5000	3.5000	3.5000	3.5000	-4.632%	10	298	+152.857%
2026-03-24	3.6700	3.6700	3.6700	3.6700	-0.811%	1	288	+141.144%
2026-03-23	3.7000	3.7000	3.7000	3.7000	-11.058%	1	287	+139.189%
2026-03-20	4.1600	4.1600	4.1600	4.1600	-8.571%	4	288	+112.740%
2026-03-17	4.5500	4.5500	4.5500	4.5500	+1.111%	1	286	+94.505%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-6.250%	3	286	+96.667%
2026-03-06	4.8000	4.8000	4.8000	4.8000	-1.235%	10	309	+84.375%
2026-03-05	4.8600	4.8600	4.8600	4.8600	+0.621%	3	299	+82.099%
2026-02-27	4.8300	4.8300	4.8300	4.8300	+0.625%	1	299	+83.230%
2026-02-26	4.8000	4.8000	4.8000	4.8000	+9.091%	10	299	+84.375%
2026-02-25	4.4000	4.4000	4.4000	4.4000	+4.762%	1	289	+101.136%
2026-02-20	4.2000	4.2000	4.2000	4.2000	-5.618%	8	289	+110.714%
2026-02-17	4.4500	4.4500	4.4500	4.4500	-9.184%	1	289	+98.876%
2026-02-13	5.0000	5.0000	4.9000	4.9000	-10.909%	2	289	+80.612%
2026-02-10	5.5000	5.5000	5.5000	5.5000	+12.474%	1	289	+60.909%
2026-02-06	4.8900	4.8900	4.8900	4.8900	-15.251%	1	288	+80.982%
2026-02-04	5.7700	5.7700	5.7700	5.7700	-7.680%	1	288	+53.380%
2026-01-30	6.2400	6.2500	6.0000	6.2500	+9.649%	11	287	+41.600%
2026-01-26	5.5500	5.7000	5.5500	5.7000	+2.334%	2	291	+55.263%
2026-01-23	5.5700	5.5700	5.5700	5.5700	-2.281%	10	291	+58.887%
2026-01-15	5.7000	5.7000	5.7000	5.7000	+0.885%	1	291	+55.263%
2026-01-14	5.6500	5.6500	5.6500	5.6500	-2.586%	1	291	+56.637%
2026-01-09	5.8000	5.8000	5.8000	5.8000	0.000%	1	292	+52.586%
2026-01-02	5.8000	5.8000	5.8000	5.8000	+4.129%	2	292	+52.586%
2025-12-29	5.8700	5.8700	5.5700	5.5700	+8.155%	2	292	+58.887%
2025-12-19	5.4000	5.4000	5.1500	5.1500	-8.036%	2	292	+71.845%
2025-12-18	5.6000	5.6000	5.6000	5.6000	+25.280%	3	293	+58.036%
2025-12-17	5.2500	5.2500	4.4700	4.4700	-19.459%	279	290	+97.987%
2025-12-16	5.5500	5.5500	5.5500	5.5500	+0.909%	1	19	+59.459%
2025-12-15	5.9000	5.9000	5.5000	5.5000	-8.333%	3	18	+60.909%
2025-12-12	6.4000	6.4000	6.0000	6.0000	-12.536%	2	15	+47.500%
2025-12-09	7.0000	7.0000	6.8600	6.8600	+1.630%	5	13	+29.009%
2025-12-08	7.0000	7.0000	6.7500	6.7500	-2.174%	4	8	+31.111%
2025-12-05	6.9000	6.9000	6.9000	6.9000	+6.154%	1	4	+28.261%
2025-12-02	6.5000	6.5000	6.5000	6.5000	+15.453%	1	4	+36.154%
2025-11-24	5.1300	5.6300	5.1300	5.6300	-82.155%	5	3	+57.194%
2025-11-19	31.5500	31.5500	31.5500	31.5500	+6.949%	1	327	-71.949%
2025-08-06	29.5000	29.5000	29.5000	29.5000	-0.840%	1	327	-70.000%
2025-07-29	29.7500	29.7500	29.7500	29.7500	+0.677%	1	328	-70.252%
2025-07-23	29.5500	29.5500	29.5500	29.5500	-0.169%	1	327	-70.051%
2025-07-21	29.6000	29.6000	29.6000	29.6000	+1.928%	1	327	-70.101%
2025-07-17	29.0400	29.0400	29.0400	29.0400	-0.034%	1	328	-69.525%
2025-07-03	29.0500	29.0500	29.0500	29.0500	+0.519%	1	328	-69.535%
2025-07-02	28.9000	28.9000	28.9000	28.9000	+3.957%	3	328	-69.377%
2025-05-19	27.1900	27.8000	27.1900	27.8000	+1.460%	2	330	-68.165%
2025-05-16	27.7200	27.7200	27.4000	27.4000	-1.651%	8	330	-67.701%
2025-05-15	27.9500	27.9500	27.8500	27.8600	+3.377%	32	330	-68.234%
2025-05-14	27.2300	27.9200	26.9500	26.9500	-0.148%	26	314	-67.161%
2025-05-13	26.4900	26.9900	26.4900	26.9900	+0.447%	2	301	-67.210%
2025-05-12	26.8100	26.8700	26.8100	26.8700	+7.052%	2	301	-67.064%
2025-05-07	24.6900	25.1000	24.6900	25.1000	+1.210%	2	301	-64.741%
2025-05-06	24.4200	24.8000	24.4200	24.8000	-0.482%	2	300	-64.315%
2025-05-01	24.9600	25.5900	24.7500	24.9200	+2.509%	104	300	-64.486%
2025-04-30	23.3800	24.3100	23.3100	24.3100	+5.329%	128	248	-63.595%
2025-04-25	22.9800	23.0800	22.9800	23.0800	+1.585%	4	185	-61.655%
2025-04-24	22.6400	22.7200	22.6400	22.7200	+2.573%	2	185	-61.048%
2025-04-23	22.3900	22.7900	22.1500	22.1500	+8.313%	22	185	-60.045%
2025-04-22	21.1900	21.5800	20.4500	20.4500	+3.544%	161	176	-56.724%
2025-04-21	20.3300	20.6000	19.5500	19.7500	-9.528%	188	98	-55.190%
2025-04-16	21.8300	21.8300	21.8300	21.8300	-2.545%	2	6	-59.459%
2025-04-15	22.4000	22.4000	22.4000	22.4000	-0.885%	1	6	-60.491%
2025-04-14	21.5600	22.7000	21.5600	22.6000	+20.856%	5	5	-60.841%
2025-04-08	18.7000	18.7000	18.7000	18.7000	+3.947%	1	3	-52.674%
2025-04-07	18.6800	18.6800	17.9900	17.9900	-0.056%	2	3	-50.806%
2025-04-04	18.0000	18.0000	18.0000	18.0000	-20.000%	2	1	-50.833%
2025-02-26	22.4500	22.5000	22.4500	22.5000	+2.273%	2	1	-60.667%
2024-12-02	22.3000	22.3000	22.0000	22.0000	+1.149%	2	1	-59.773%
2024-11-29	21.6000	21.7500	21.6000	21.7500	0.000%	4	1	-59.310%