Dark

SQQQ20270115P50
SQQQ Jan 15 2027 50.00 Put (SQQQ270115P00050000)
option OPRA

EOD

Sep 25, 2026

18.09+1.629%(+0.29)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	18.0200	18.1000	18.0200	18.0900	+1.629%	12	274	0.000%
2026-09-23	17.8000	17.8000	17.8000	17.8000	+3.308%	1	280	+1.629%
2026-09-21	16.7500	17.2400	16.7000	17.2300	+12.836%	100	279	+4.991%
2026-09-08	15.2700	15.2700	15.2700	15.2700	+7.384%	36	274	+18.468%
2026-09-02	14.2300	14.2300	14.2200	14.2200	-1.044%	2	310	+27.215%
2026-09-01	14.3700	14.3700	14.3700	14.3700	-7.885%	1	313	+25.887%
2026-08-21	15.6000	15.6000	15.6000	15.6000	-1.887%	1	312	+15.962%
2026-08-19	16.2200	16.2200	15.9000	15.9000	-3.927%	70	312	+13.774%
2026-08-06	16.4500	16.5900	16.4300	16.5500	-7.542%	39	252	+9.305%
2026-08-04	17.0000	17.9000	17.0000	17.9000	+55.652%	7	217	+1.061%
2026-07-29	12.2000	13.0000	11.5000	11.5000	-10.506%	5	212	+57.304%
2026-07-28	12.8400	12.8500	12.8400	12.8500	-19.738%	3	210	+40.778%
2026-07-21	16.0100	16.0100	16.0100	16.0100	+6.733%	10	207	+12.992%
2026-07-17	15.0000	15.0000	15.0000	15.0000	-9.091%	10	207	+20.600%
2026-07-16	16.5000	16.5000	16.5000	16.5000	-1.198%	1	197	+9.636%
2026-07-08	16.7000	16.7000	16.7000	16.7000	-2.737%	1	196	+8.323%
2026-07-07	17.1700	17.1700	17.1700	17.1700	-0.174%	1	196	+5.358%
2026-07-02	18.2400	18.2400	17.2000	17.2000	-7.626%	17	180	+5.174%
2026-07-01	18.7600	18.7600	18.6200	18.6200	+1.749%	2	180	-2.846%
2026-06-29	18.3000	18.3000	18.3000	18.3000	+3.859%	1	180	-1.148%
2026-06-26	17.5300	17.6200	17.5300	17.6200	-2.111%	11	179	+2.667%
2026-06-25	18.0000	18.0000	18.0000	18.0000	+0.897%	10	168	+0.500%
2026-06-23	17.8400	17.8400	17.8400	17.8400	-11.022%	1	168	+1.401%
2026-06-15	18.9000	20.0500	18.9000	20.0500	+21.663%	6	169	-9.776%
2026-06-10	16.3000	16.5100	16.3000	16.4800	-8.799%	21	169	+9.769%
2026-06-08	18.0400	18.0700	18.0400	18.0700	+7.560%	2	170	+0.111%
2026-06-05	17.6500	17.6500	16.7900	16.8000	-14.504%	16	170	+7.679%
2026-06-03	19.6500	19.6500	19.6500	19.6500	+0.306%	3	169	-7.939%
2026-06-02	19.5900	19.5900	19.5900	19.5900	+2.138%	1	169	-7.657%
2026-06-01	19.0500	19.1800	19.0500	19.1800	+0.682%	2	169	-5.683%
2026-05-29	19.0500	19.0500	19.0500	19.0500	+2.973%	10	171	-5.039%
2026-05-27	18.5000	18.5000	18.5000	18.5000	+1.760%	1	161	-2.216%
2026-05-26	17.6700	18.1800	17.6700	18.1800	+4.784%	53	163	-0.495%
2026-05-22	17.5000	17.5000	17.2400	17.3500	+6.181%	21	199	+4.265%
2026-05-21	16.2500	16.3400	16.2500	16.3400	+2.767%	2	198	+10.710%
2026-05-12	15.9000	15.9000	15.9000	15.9000	-3.578%	10	198	+13.774%
2026-05-08	15.9600	16.4900	15.9600	16.4900	+10.894%	54	208	+9.703%
2026-05-07	15.2400	15.2400	14.8700	14.8700	-2.492%	48	177	+21.654%
2026-05-06	13.6000	15.2500	13.6000	15.2500	+15.268%	10	135	+18.623%
2026-05-05	12.9500	13.2300	12.9500	13.2300	+8.443%	2	134	+36.735%
2026-05-04	12.9200	12.9200	12.2000	12.2000	-2.400%	2	133	+48.279%
2026-05-01	11.9500	12.5000	11.9500	12.5000	+7.759%	13	130	+44.720%
2026-04-27	11.5500	11.6000	11.5500	11.6000	0.000%	2	131	+55.948%
2026-04-24	11.5000	11.6500	11.5000	11.6000	+8.108%	14	130	+55.948%
2026-04-23	10.6400	10.7300	10.6400	10.7300	+0.280%	10	120	+68.593%
2026-04-22	10.5000	10.7000	10.3500	10.7000	+7.000%	5	118	+69.065%
2026-04-21	10.0400	10.0400	10.0000	10.0000	+2.564%	2	125	+80.900%
2026-04-20	9.7500	9.7500	9.7500	9.7500	-3.465%	1	125	+85.538%
2026-04-17	10.0000	10.1000	9.6300	10.1000	+8.369%	72	125	+79.109%
2026-04-16	8.7600	9.3500	8.7600	9.3200	+5.909%	5	99	+94.099%
2026-04-15	8.3600	9.0000	8.3600	8.8000	+33.333%	26	95	+105.568%
2026-04-13	6.6000	6.6000	6.6000	6.6000	+8.197%	10	96	+174.091%
2026-04-10	6.1000	6.1000	6.1000	6.1000	+1.667%	10	86	+196.557%
2026-04-08	6.0000	6.0000	6.0000	6.0000	+15.385%	1	76	+201.500%
2026-04-06	5.2000	5.2000	5.2000	5.2000	-2.804%	2	76	+247.885%
2026-04-01	5.2000	5.3500	5.1400	5.3500	+15.054%	22	76	+238.131%
2026-03-31	4.3500	4.6500	4.3500	4.6500	+13.415%	2	67	+289.032%
2026-03-30	4.3000	4.4500	4.1000	4.1000	-10.870%	6	67	+341.220%
2026-03-27	4.6700	4.6700	4.6000	4.6000	-6.122%	2	63	+293.261%
2026-03-26	4.9000	4.9000	4.9000	4.9000	-20.325%	1	62	+269.184%
2026-03-19	6.3100	6.3100	6.1500	6.1500	-0.806%	11	61	+194.146%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-5.775%	10	69	+191.774%
2026-03-16	6.5500	6.6000	6.5500	6.5800	-0.904%	60	69	+174.924%
2026-03-13	6.6400	6.6400	6.6400	6.6400	-7.778%	10	110	+172.440%
2026-03-04	7.2000	7.2000	7.2000	7.2000	+7.463%	2	107	+151.250%
2026-03-03	6.7000	6.7000	6.7000	6.7000	-5.634%	1	107	+170.000%
2026-02-27	7.1000	7.1000	7.1000	7.1000	+6.767%	1	107	+154.789%
2026-02-20	6.7500	6.7500	6.6500	6.6500	-14.194%	3	107	+172.030%
2026-02-18	7.7500	7.7500	7.7500	7.7500	+14.815%	2	104	+133.419%
2026-02-17	6.8500	7.0500	6.7500	6.7500	-6.897%	30	102	+168.000%
2026-02-13	7.0000	7.2500	7.0000	7.2500	-3.333%	4	68	+149.517%
2026-02-12	7.6500	7.6500	7.5000	7.5000	-3.599%	4	68	+141.200%
2026-02-09	7.5000	7.7800	7.4000	7.7800	+0.387%	7	64	+132.519%
2026-02-06	7.0000	7.7500	7.0000	7.7500	+10.714%	18	58	+133.419%
2026-02-05	7.0600	7.0900	7.0000	7.0000	-10.486%	8	42	+158.429%
2026-02-04	8.2000	8.2500	7.5000	7.8200	-5.669%	11	35	+131.330%
2026-02-03	8.2900	8.2900	8.2700	8.2900	-5.257%	5	31	+118.215%
2026-01-29	8.6000	8.7500	8.6000	8.7500	-7.895%	2	29	+106.743%
2026-01-28	9.5000	9.5000	9.5000	9.5000	+6.742%	1	29	+90.421%
2026-01-27	8.8500	8.9000	8.8500	8.9000	+5.325%	2	28	+103.258%
2026-01-16	8.4000	8.4500	8.4000	8.4500	-0.938%	2	26	+114.083%
2026-01-12	8.5300	8.5300	8.5300	8.5300	+2.771%	1	26	+112.075%
2026-01-09	8.3000	8.3000	8.3000	8.3000	+1.840%	5	26	+117.952%
2026-01-05	8.4000	8.4000	8.1500	8.1500	+5.844%	18	24	+121.963%
2026-01-02	8.1500	8.1500	7.7000	7.7000	-3.023%	3	7	+134.935%
2025-12-19	7.9400	7.9400	7.9400	7.9400	+5.867%	1	7	+127.834%
2025-12-17	7.5000	7.5000	7.5000	7.5000	-6.367%	1	7	+141.200%
2025-12-15	8.0000	8.0100	8.0000	8.0100	-19.900%	2	6	+125.843%
2025-12-05	10.0000	10.0000	10.0000	10.0000	+14.286%	1	4	+80.900%
2025-12-03	8.7500	8.7500	8.7500	8.7500	+7.626%	1	3	+106.743%
2025-11-24	7.5200	8.1300	7.5200	8.1300	-77.967%	3	3	+122.509%
2025-11-14	36.5000	36.9000	36.5000	36.9000	+3.710%	50	89	-50.976%
2025-10-10	35.5800	35.5800	35.5800	35.5800	-1.331%	1	137	-49.157%
2025-09-22	36.2400	36.2400	36.0600	36.0600	+4.370%	2	137	-49.834%
2025-08-26	34.2800	34.5500	34.2800	34.5500	+0.582%	2	137	-47.641%
2025-08-04	34.3000	34.3500	34.3000	34.3500	+1.868%	50	137	-47.336%
2025-07-17	33.7200	33.7200	33.7200	33.7200	-0.824%	1	88	-46.352%
2025-07-15	34.0000	34.0000	34.0000	34.0000	+1.341%	1	89	-46.794%
2025-07-03	33.5500	33.5500	33.5500	33.5500	+6.542%	1	89	-46.080%
2025-05-22	31.5800	31.5800	31.4900	31.4900	-1.809%	2	94	-42.553%
2025-05-19	31.7100	32.0700	31.7100	32.0700	-1.049%	32	95	-43.592%
2025-05-16	31.9200	32.4700	31.9000	32.4100	+2.824%	174	124	-44.184%
2025-05-15	31.5200	31.5200	31.5200	31.5200	+4.026%	1	166	-42.608%
2025-05-12	30.7000	30.7000	30.3000	30.3000	+1.644%	2	166	-40.297%
2025-05-09	29.8100	29.8100	29.8100	29.8100	+0.607%	8	165	-39.316%
2025-05-08	29.6400	29.6500	29.6200	29.6300	+1.126%	6	165	-38.947%
2025-05-07	29.7900	29.7900	29.1000	29.3000	-0.170%	88	160	-38.259%
2025-05-06	29.1500	29.3500	29.1200	29.3500	+2.087%	6	118	-38.365%
2025-05-01	29.0600	29.4800	28.5600	28.7500	+1.950%	6	118	-37.078%
2025-04-30	27.7400	28.2100	27.5000	28.2000	+4.950%	76	116	-35.851%
2025-04-24	27.0200	27.0200	26.8000	26.8700	+1.053%	9	79	-32.676%
2025-04-23	26.6200	26.6200	26.5900	26.5900	+4.892%	2	76	-31.967%
2025-04-22	24.6500	25.7500	24.6300	25.3500	+5.187%	16	77	-28.639%
2025-04-21	24.5300	24.8700	23.5200	24.1000	-4.175%	184	71	-24.938%
2025-04-16	25.7000	25.7000	25.1500	25.1500	-2.519%	4	97	-28.072%
2025-04-10	25.7500	25.8000	25.7500	25.8000	+22.857%	2	95	-29.884%
2025-04-09	21.0000	21.0000	21.0000	21.0000	0.000%	1	94	-13.857%
2025-04-07	21.0000	21.0000	21.0000	21.0000	-9.091%	1	94	-13.857%
2025-04-01	23.1000	23.1000	23.1000	23.1000	+2.895%	1	94	-21.688%
2025-03-31	22.4500	22.4500	22.4500	22.4500	-8.367%	3	95	-19.421%
2025-03-17	24.6000	24.6000	24.5000	24.5000	+1.449%	2	92	-26.163%
2025-03-14	24.2500	24.4000	24.0500	24.1500	+1.046%	24	91	-25.093%
2025-03-10	24.0500	24.0500	23.9000	23.9000	-8.429%	3	86	-24.310%
2025-03-04	24.6500	26.1000	24.6500	26.1000	+0.385%	3	85	-30.690%
2025-03-03	26.0000	26.0000	26.0000	26.0000	-2.256%	1	83	-30.423%
2025-02-26	26.8000	26.8000	26.6000	26.6000	+2.111%	2	82	-31.992%
2025-02-25	25.9000	26.6500	25.7500	26.0500	-8.468%	37	63	-30.557%
2025-02-20	28.7300	28.7300	28.1500	28.4600	+5.213%	23	63	-36.437%
2025-01-30	27.4000	27.4000	27.0500	27.0500	-3.220%	2	42	-33.124%
2025-01-24	27.9500	27.9500	27.9500	27.9500	+0.503%	20	42	-35.277%
2025-01-16	27.6100	27.8100	27.6100	27.8100	+3.229%	2	32	-34.951%
2025-01-15	26.7400	26.9400	26.7400	26.9400	+3.496%	2	30	-32.851%
2025-01-14	26.2600	26.2600	26.0300	26.0300	-0.038%	4	28	-30.503%
2025-01-13	25.7500	26.1500	25.2300	26.0400	-3.017%	16	24	-30.530%
2025-01-02	26.8500	26.8500	26.8500	26.8500	+0.562%	1	17	-32.626%
2024-12-30	27.0500	27.0500	26.7000	26.7000	-5.820%	2	16	-32.247%
2024-12-16	28.5000	28.5000	28.3500	28.3500	+10.742%	2	16	-36.190%
2024-12-02	25.8000	25.8000	25.6000	25.6000	-0.967%	2	16	-29.336%
2024-11-29	25.0000	25.8500	25.0000	25.8500	+3.400%	24	15	-30.019%
2024-11-27	24.6500	25.0000	24.6500	25.0000	-1.381%	4	2	-27.640%
2024-11-26	25.3500	25.3500	25.3500	25.3500	0.000%	2	2	-28.639%