Dark

SQQQ20270115P55
SQQQ Jan 15 2027 55.00 Put (SQQQ270115P00055000)
option OPRA

EOD

Sep 28, 2026

22.00-3.297%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	22.0000	22.0000	22.0000	22.0000	-3.297%	1	1,077	0.000%
2026-09-25	22.7500	22.7500	22.7500	22.7500	+25.691%	1	1,077	-3.297%
2026-09-14	18.1000	18.1000	18.1000	18.1000	-6.845%	2	1,076	+21.547%
2026-09-11	19.4300	19.4300	19.4300	19.4300	+5.713%	5	1,078	+13.227%
2026-09-01	18.3800	18.3800	18.3800	18.3800	-5.013%	4	1,073	+19.695%
2026-08-31	19.3500	19.3500	19.3500	19.3500	+0.259%	1	1,075	+13.695%
2026-08-24	19.3000	19.3000	19.3000	19.3000	-5.392%	1	1,077	+13.990%
2026-08-18	20.4000	20.4000	20.4000	20.4000	-9.050%	10	1,076	+7.843%
2026-08-17	22.4300	22.4300	22.4300	22.4300	+0.358%	5	1,076	-1.917%
2026-08-13	22.3500	22.3500	22.3500	22.3500	+3.712%	1	1,076	-1.566%
2026-08-12	21.5500	21.5500	21.5500	21.5500	+0.701%	1	1,077	+2.088%
2026-08-07	21.2800	21.4000	21.2800	21.4000	+2.343%	2	1,078	+2.804%
2026-08-06	20.9100	20.9100	20.9100	20.9100	-5.598%	6	1,079	+5.213%
2026-08-05	22.1500	22.2000	22.1500	22.1500	+2.546%	21	1,085	-0.677%
2026-08-04	20.3500	21.6000	20.3500	21.6000	+13.684%	287	1,075	+1.852%
2026-08-03	18.2500	19.4000	18.2500	19.0000	+5.556%	321	1,001	+15.789%
2026-07-31	18.6000	18.9000	17.6000	18.0000	+4.046%	14	827	+22.222%
2026-07-30	17.3000	17.4500	17.1000	17.3000	+7.788%	34	837	+27.168%
2026-07-28	15.9000	16.0500	15.9000	16.0500	-7.759%	4	823	+37.072%
2026-07-27	17.5000	17.5000	17.4000	17.4000	-6.952%	31	827	+26.437%
2026-07-23	19.0000	19.1000	18.7000	18.7000	-8.557%	153	796	+17.647%
2026-07-21	20.4500	20.6500	20.4500	20.4500	+3.283%	150	796	+7.579%
2026-07-17	19.6000	19.8000	19.5500	19.8000	-9.216%	22	695	+11.111%
2026-07-15	21.8100	21.8100	21.8100	21.8100	+0.507%	1	686	+0.871%
2026-07-14	21.7500	21.9000	21.6500	21.7000	-2.691%	180	686	+1.382%
2026-07-10	22.2000	22.4500	22.0500	22.3000	0.000%	1,068	685	-1.345%
2026-07-09	21.8500	22.3000	21.8500	22.3000	+6.954%	90	162	-1.345%
2026-07-08	20.8500	20.8500	20.6500	20.8500	-6.711%	23	115	+5.516%
2026-07-06	22.3500	22.3500	22.3500	22.3500	-3.664%	12	113	-1.566%
2026-06-25	23.2000	23.2000	23.2000	23.2000	-0.642%	1	110	-5.172%
2026-06-17	23.3500	23.3500	23.3500	23.3500	+2.954%	1	110	-5.782%
2026-06-16	22.6800	22.6800	22.6800	22.6800	+7.488%	1	110	-2.998%
2026-06-05	22.8500	22.8500	21.1000	21.1000	-11.900%	31	139	+4.265%
2026-06-03	23.9000	23.9900	23.9000	23.9500	+6.920%	7	140	-8.142%
2026-05-26	22.3000	22.4000	22.3000	22.4000	+3.560%	6	147	-1.786%
2026-05-22	21.6300	21.6300	21.6300	21.6300	+10.357%	1	147	+1.711%
2026-05-19	19.6000	19.6000	19.6000	19.6000	-5.995%	1	147	+12.245%
2026-05-15	20.8500	20.8500	20.8500	20.8500	-4.182%	1	148	+5.516%
2026-05-14	21.6000	21.7600	21.6000	21.7600	+14.950%	7	151	+1.103%
2026-05-06	18.2300	18.9300	18.2300	18.9300	+11.353%	9	157	+16.218%
2026-05-05	17.0400	17.0400	17.0000	17.0000	+7.595%	25	157	+29.412%
2026-05-04	16.0000	16.0000	15.8000	15.8000	-1.985%	2	132	+39.241%
2026-05-01	15.8500	16.2000	15.8500	16.1200	+7.039%	27	105	+36.476%
2026-04-29	14.7000	15.0600	14.7000	15.0600	+3.862%	12	106	+46.082%
2026-04-28	14.9000	14.9000	14.3000	14.5000	-3.333%	16	98	+51.724%
2026-04-27	15.1000	15.1000	15.0000	15.0000	-2.913%	3	90	+46.667%
2026-04-24	14.5000	15.4500	14.5000	15.4500	+10.357%	42	87	+42.395%
2026-04-23	14.1000	14.1000	13.5000	14.0000	-4.044%	50	120	+57.143%
2026-04-22	14.5900	14.5900	14.5900	14.5900	+12.231%	1	124	+50.788%
2026-04-20	13.0000	13.5000	13.0000	13.0000	-2.182%	22	124	+69.231%
2026-04-17	12.3500	13.3800	12.3500	13.2900	+8.049%	12	105	+65.538%
2026-04-16	12.2000	12.4400	12.2000	12.3000	+4.237%	28	94	+78.862%
2026-04-15	11.4000	11.8000	11.0000	11.8000	+11.954%	9	74	+86.441%
2026-04-14	9.9700	10.6200	9.9700	10.5400	+20.320%	5	68	+108.729%
2026-04-08	8.7600	8.7600	8.7600	8.7600	+12.308%	1	66	+151.142%
2026-04-06	7.8000	7.8000	7.8000	7.8000	+7.586%	2	66	+182.051%
2026-04-02	7.2500	7.2500	7.2500	7.2500	+2.113%	1	66	+203.448%
2026-03-27	7.2000	7.2000	6.7000	7.1000	-2.069%	12	66	+209.859%
2026-03-26	7.6000	7.6000	7.2500	7.2500	-7.526%	20	72	+203.448%
2026-03-25	7.8200	7.8400	7.8200	7.8400	-8.411%	10	65	+180.612%
2026-03-19	8.5600	8.5600	8.5600	8.5600	-6.957%	1	55	+157.009%
2026-03-18	9.2000	9.2000	9.2000	9.2000	-1.075%	1	56	+139.130%
2026-03-16	9.2900	9.4000	9.2200	9.3000	-5.102%	26	55	+136.559%
2026-03-09	8.8000	9.8000	8.8000	9.8000	-4.390%	6	70	+124.490%
2026-03-04	10.2500	10.2500	10.2500	10.2500	+10.215%	1	68	+114.634%
2026-03-03	9.0000	9.3000	9.0000	9.3000	-9.268%	3	68	+136.559%
2026-02-26	10.2500	10.2500	10.2500	10.2500	+6.218%	1	67	+114.634%
2026-02-19	9.6500	9.6500	9.6500	9.6500	+1.579%	2	66	+127.979%
2026-02-17	9.4500	9.5000	9.4500	9.5000	-5.000%	2	64	+131.579%
2026-02-12	10.0000	10.0000	10.0000	10.0000	-5.838%	1	62	+120.000%
2026-02-09	10.3300	10.6500	10.3300	10.6200	+2.214%	11	61	+107.156%
2026-02-06	9.9300	10.5000	9.9300	10.3900	-3.528%	32	52	+111.742%
2026-02-04	10.7700	10.7700	10.7700	10.7700	+1.127%	1	49	+104.271%
2026-02-03	10.6500	10.6500	10.6500	10.6500	-26.298%	1	48	+106.573%
2026-01-30	14.4500	14.4500	14.4500	14.4500	+20.417%	4	47	+52.249%
2026-01-29	11.8000	12.0000	11.4500	12.0000	-3.226%	7	44	+83.333%
2026-01-28	11.9100	12.6500	11.9100	12.4000	+11.411%	4	42	+77.419%
2026-01-20	10.3000	11.5000	10.3000	11.1300	+1.182%	10	38	+97.664%
2026-01-14	11.0000	11.0000	11.0000	11.0000	-4.348%	1	33	+100.000%
2026-01-13	11.5000	11.5000	11.5000	11.5000	-1.709%	1	32	+91.304%
2026-01-06	11.7000	11.7000	11.7000	11.7000	+13.592%	1	31	+88.034%
2026-01-02	10.3000	10.3000	10.3000	10.3000	-3.738%	1	30	+113.592%
2025-12-31	11.1000	11.3000	10.7000	10.7000	-1.109%	12	24	+105.607%
2025-12-29	10.7900	10.8200	10.6700	10.8200	+7.662%	23	24	+103.327%
2025-12-17	10.0500	10.0500	10.0500	10.0500	-8.636%	1	2	+118.905%
2025-12-15	11.0000	11.0000	11.0000	11.0000	-8.333%	1	1	+100.000%
2025-12-02	12.0000	12.0000	12.0000	12.0000	-71.995%	1	1	+83.333%
2025-10-28	42.8000	42.8500	42.8000	42.8500	+3.879%	12	255	-48.658%
2025-10-06	41.2500	41.2500	41.2500	41.2500	+0.365%	1	255	-46.667%
2025-10-03	41.1000	41.1000	41.1000	41.1000	+0.983%	1	255	-46.472%
2025-09-22	40.5000	40.7000	40.5000	40.7000	+12.493%	2	255	-45.946%
2025-05-16	36.8200	36.8200	35.9600	36.1800	+1.259%	220	255	-39.193%
2025-05-15	37.0200	37.0300	35.7300	35.7300	+18.507%	28	203	-38.427%
2025-04-23	30.5800	30.6300	30.1500	30.1500	+2.936%	216	189	-27.032%
2025-04-22	29.1400	29.5200	29.1400	29.2900	+4.570%	80	84	-24.889%
2025-04-21	28.2600	28.2600	28.0100	28.0100	-7.190%	2	44	-21.457%
2025-04-10	30.1800	30.1800	30.1800	30.1800	+14.448%	1	43	-27.104%
2025-03-31	26.5000	26.5500	26.3700	26.3700	-2.333%	52	43	-16.572%
2025-03-28	27.0000	27.0000	27.0000	27.0000	-4.695%	30	17	-18.519%
2025-03-27	28.3300	28.3300	28.3300	28.3300	+0.283%	1	2	-22.344%
2025-03-14	28.2000	28.2500	28.2000	28.2500	0.000%	4	1	-22.124%