Dark

SQQQ20270115P5
SQQQ Jan 15 2027 5.00 Put (SQQQ270115P00005000)
option OPRA

Inactive

Nov 19, 2025

0.1400-17.647%(-0.0300)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-19	0.1500	0.1500	0.1400	0.1400	-17.647%	52	10,693	0.000%
2025-11-18	0.1500	0.1700	0.1500	0.1700	-5.556%	27	10,693	-17.647%
2025-11-17	0.1800	0.1800	0.1800	0.1800	-5.263%	1	10,666	-22.222%
2025-11-14	0.2000	0.2000	0.1600	0.1900	-5.000%	31	10,665	-26.316%
2025-11-13	0.1700	0.2000	0.1500	0.2000	+11.111%	26	10,645	-30.000%
2025-11-12	0.2000	0.2000	0.1800	0.1800	-10.000%	24	10,634	-22.222%
2025-11-11	0.2200	0.2200	0.1600	0.2000	+11.111%	106	10,610	-30.000%
2025-11-10	0.1700	0.1800	0.1700	0.1800	+20.000%	11	10,504	-22.222%
2025-11-07	0.1700	0.1700	0.1500	0.1500	-11.765%	23	10,493	-6.667%
2025-11-06	0.2000	0.2000	0.1700	0.1700	-15.000%	26	10,470	-17.647%
2025-11-05	0.2000	0.2000	0.2000	0.2000	+5.263%	1	10,445	-30.000%
2025-11-04	0.2000	0.2000	0.1900	0.1900	-5.000%	201	10,445	-26.316%
2025-11-03	0.2400	0.2400	0.2000	0.2000	-9.091%	13	10,385	-30.000%
2025-10-31	0.2300	0.2400	0.2200	0.2200	+15.789%	504	10,385	-36.364%
2025-10-30	0.2000	0.2000	0.1800	0.1900	-13.636%	43	10,366	-26.316%
2025-10-29	0.1500	0.2300	0.1500	0.2200	+29.412%	80	10,346	-36.364%
2025-10-28	0.1600	0.1800	0.1400	0.1700	+13.333%	895	10,348	-17.647%
2025-10-27	0.1500	0.1500	0.1200	0.1500	+7.143%	723	11,150	-6.667%
2025-10-24	0.1500	0.1500	0.1400	0.1400	-6.667%	304	11,150	0.000%
2025-10-23	0.1500	0.1500	0.1500	0.1500	0.000%	708	11,333	-6.667%
2025-10-22	0.1500	0.1500	0.1500	0.1500	0.000%	3	10,625	-6.667%
2025-10-20	0.1500	0.1500	0.1500	0.1500	0.000%	30	10,622	-6.667%
2025-10-16	0.1400	0.2100	0.1300	0.1500	+15.385%	142	10,592	-6.667%
2025-10-15	0.1300	0.1300	0.1300	0.1300	-13.333%	11	10,545	+7.692%
2025-10-13	0.1400	0.1500	0.1400	0.1500	+25.000%	100	10,548	-6.667%
2025-10-10	0.1600	0.1600	0.1200	0.1200	-20.000%	150	10,449	+16.667%
2025-10-09	0.1500	0.1500	0.1500	0.1500	0.000%	30	10,368	-6.667%
2025-10-07	0.1500	0.1600	0.1500	0.1500	-6.250%	606	9,762	-6.667%
2025-10-06	0.1400	0.1600	0.1400	0.1600	+14.286%	111	9,762	-12.500%
2025-10-03	0.1200	0.1600	0.1200	0.1400	-12.500%	165	9,762	0.000%
2025-10-02	0.1600	0.1600	0.1500	0.1600	+33.333%	102	9,850	-12.500%
2025-10-01	0.1600	0.1600	0.1200	0.1200	-20.000%	11	9,849	+16.667%
2025-09-30	0.1500	0.1500	0.1500	0.1500	0.000%	10	9,848	-6.667%
2025-09-29	0.1500	0.1500	0.1500	0.1500	-6.250%	200	9,848	-6.667%
2025-09-25	0.1600	0.1600	0.1600	0.1600	+14.286%	1	9,648	-12.500%
2025-09-24	0.1400	0.1400	0.1400	0.1400	-6.667%	380	9,648	0.000%
2025-09-23	0.1500	0.1500	0.1500	0.1500	0.000%	11	9,616	-6.667%
2025-09-22	0.1500	0.1500	0.1500	0.1500	-6.250%	12	9,607	-6.667%
2025-09-19	0.1100	0.1600	0.1100	0.1600	0.000%	3	9,602	-12.500%
2025-09-18	0.1400	0.1600	0.1400	0.1600	+6.667%	33	9,602	-12.500%
2025-09-15	0.1100	0.1500	0.1100	0.1500	-6.250%	328	9,585	-6.667%
2025-09-12	0.1100	0.1600	0.1100	0.1600	+14.286%	150	9,259	-12.500%
2025-09-11	0.1400	0.1400	0.1400	0.1400	0.000%	1	9,109	0.000%
2025-09-10	0.1100	0.2100	0.1100	0.1400	-6.667%	267	9,109	0.000%
2025-09-02	0.0900	0.1500	0.0900	0.1500	-6.250%	300	8,842	-6.667%
2025-08-29	0.1500	0.1600	0.1500	0.1600	-11.111%	92	8,731	-12.500%
2025-08-28	0.1600	0.1800	0.1600	0.1800	+5.882%	13	8,731	-22.222%
2025-08-27	0.2000	0.2400	0.1700	0.1700	+6.250%	165	8,734	-17.647%
2025-08-25	0.1000	0.1600	0.1000	0.1600	+6.667%	468	8,572	-12.500%
2025-08-22	0.1300	0.1700	0.1200	0.1500	+7.143%	4,840	8,367	-6.667%
2025-08-20	0.1200	0.1400	0.1100	0.1400	+16.667%	51	4,358	0.000%
2025-08-19	0.1200	0.1200	0.1200	0.1200	-7.692%	5	4,308	+16.667%
2025-08-18	0.1400	0.1400	0.1300	0.1300	-13.333%	26	4,303	+7.692%
2025-08-15	0.1500	0.1500	0.1500	0.1500	+7.143%	50	4,277	-6.667%
2025-08-14	0.1400	0.1400	0.1400	0.1400	0.000%	20	4,277	0.000%
2025-08-13	0.1400	0.1400	0.1400	0.1400	+7.692%	3	4,277	0.000%
2025-08-12	0.1400	0.1400	0.1200	0.1300	-13.333%	1,810	4,274	+7.692%
2025-08-11	0.1600	0.1600	0.1300	0.1500	-6.250%	513	2,464	-6.667%
2025-08-08	0.1100	0.2000	0.1000	0.1600	-11.111%	1,196	1,961	-12.500%
2025-08-07	0.1300	0.1900	0.1300	0.1800	-10.000%	240	1,107	-22.222%
2025-08-06	0.1300	0.2000	0.1300	0.2000	-35.484%	447	947	-30.000%
2025-08-05	0.1500	0.3100	0.1300	0.3100	+14.815%	392	500	-54.839%
2025-08-04	0.1400	0.3600	0.1400	0.2700	+35.000%	9	108	-48.148%
2025-07-31	0.2500	0.5000	0.2000	0.2000	0.000%	39	99	-30.000%
2025-07-29	0.2600	0.2600	0.2000	0.2000	-50.000%	20	60	-30.000%
2025-07-28	0.4000	0.4000	0.4000	0.4000	+166.667%	10	40	-65.000%
2025-07-25	0.1600	0.2000	0.1500	0.1500	-6.250%	29	30	-6.667%
2025-07-24	0.1900	0.1900	0.1600	0.1600	-90.533%	2	1	-12.500%
2024-11-06	1.6900	1.6900	1.6900	1.6900	+4.969%	1	547	-91.716%
2024-11-05	1.6100	1.6100	1.6100	1.6100	-2.424%	1	546	-91.304%
2024-11-04	1.6400	1.6500	1.6200	1.6500	+3.774%	6	545	-91.515%
2024-11-01	1.8900	1.8900	1.5900	1.5900	-1.852%	14	539	-91.195%
2024-10-30	1.7500	1.7500	1.6200	1.6200	-11.475%	4	533	-91.358%
2024-10-29	1.8100	1.8300	1.6400	1.8300	+15.094%	7	533	-92.350%
2024-10-28	1.6200	1.7200	0.9700	1.5900	-4.790%	10	526	-91.195%
2024-10-25	1.6700	1.6700	1.6700	1.6700	+0.602%	2	518	-91.617%
2024-10-24	1.6700	1.7500	1.5300	1.6600	+1.220%	196	517	-91.566%
2024-10-23	1.5800	1.7000	1.5800	1.6400	+1.235%	7	481	-91.463%
2024-10-22	1.6200	1.6200	1.6200	1.6200	-2.994%	1	479	-91.358%
2024-10-21	1.8200	1.8200	1.6700	1.6700	+3.086%	2	478	-91.617%
2024-10-18	1.6600	1.6600	1.6200	1.6200	-1.220%	22	476	-91.358%
2024-10-17	1.7300	1.9200	1.5800	1.6400	+0.613%	354	468	-91.463%
2024-10-16	1.7000	1.7400	1.6000	1.6300	+3.165%	64	116	-91.411%
2024-10-15	1.7400	1.8900	1.5600	1.5800	-10.227%	8	84	-91.139%
2024-10-11	1.7600	1.8000	1.7600	1.7600	0.000%	14	81	-92.045%
2024-10-10	1.7700	1.7700	1.7400	1.7600	-2.222%	3	76	-92.045%
2024-10-09	1.8000	1.8000	1.8000	1.8000	+7.143%	40	76	-92.222%
2024-10-07	1.6800	1.6800	1.6800	1.6800	-2.326%	1	53	-91.667%
2024-10-04	1.7200	1.7200	1.7200	1.7200	+6.173%	2	53	-91.860%
2024-10-03	1.6400	1.6400	1.6000	1.6200	-3.571%	3	53	-91.358%
2024-10-01	1.6800	1.6800	1.6800	1.6800	-7.692%	1	50	-91.667%
2024-09-30	2.2500	2.2500	1.8200	1.8200	+2.825%	2	49	-92.308%
2024-09-27	1.7700	1.7700	1.7700	1.7700	0.000%	2	47	-92.090%
2024-09-26	1.6900	1.7700	1.6900	1.7700	+2.907%	17	47	-92.090%
2024-09-25	1.5500	1.7600	1.5500	1.7200	+2.994%	16	37	-91.860%
2024-09-24	1.6500	1.6900	1.6500	1.6700	-1.183%	3	23	-91.617%
2024-09-23	1.6500	1.6900	1.6500	1.6900	+4.321%	2	20	-91.716%
2024-09-20	2.8400	2.8400	1.6200	1.6200	+1.250%	10	19	-91.358%
2024-09-19	1.6100	1.7600	1.6000	1.6000	-5.882%	13	14	-91.250%
2024-09-17	1.7000	1.7000	1.7000	1.7000	+8.280%	1	2	-91.765%
2024-09-16	1.5700	1.5700	1.5700	1.5700	0.000%	1	1	-91.083%