Dark

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

EOD

Jul 30, 2026

17.30+7.788%(+1.25)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.3000	17.4500	17.1000	17.3000	+7.788%	34	837	0.000%
2026-07-28	15.9000	16.0500	15.9000	16.0500	-7.759%	4	823	+7.788%
2026-07-27	17.5000	17.5000	17.4000	17.4000	-6.952%	31	827	-0.575%
2026-07-23	19.0000	19.1000	18.7000	18.7000	-8.557%	153	796	-7.487%
2026-07-21	20.4500	20.6500	20.4500	20.4500	+3.283%	150	796	-15.403%
2026-07-17	19.6000	19.8000	19.5500	19.8000	-9.216%	22	695	-12.626%
2026-07-15	21.8100	21.8100	21.8100	21.8100	+0.507%	1	686	-20.679%
2026-07-14	21.7500	21.9000	21.6500	21.7000	-2.691%	180	686	-20.276%
2026-07-10	22.2000	22.4500	22.0500	22.3000	0.000%	1,068	685	-22.422%
2026-07-09	21.8500	22.3000	21.8500	22.3000	+6.954%	90	162	-22.422%
2026-07-08	20.8500	20.8500	20.6500	20.8500	-6.711%	23	115	-17.026%
2026-07-06	22.3500	22.3500	22.3500	22.3500	-3.664%	12	113	-22.595%
2026-06-25	23.2000	23.2000	23.2000	23.2000	-0.642%	1	110	-25.431%
2026-06-17	23.3500	23.3500	23.3500	23.3500	+2.954%	1	110	-25.910%
2026-06-16	22.6800	22.6800	22.6800	22.6800	+7.488%	1	110	-23.721%
2026-06-05	22.8500	22.8500	21.1000	21.1000	-11.900%	31	139	-18.009%
2026-06-03	23.9000	23.9900	23.9000	23.9500	+6.920%	7	140	-27.766%
2026-05-26	22.3000	22.4000	22.3000	22.4000	+3.560%	6	147	-22.768%
2026-05-22	21.6300	21.6300	21.6300	21.6300	+10.357%	1	147	-20.018%
2026-05-19	19.6000	19.6000	19.6000	19.6000	-5.995%	1	147	-11.735%
2026-05-15	20.8500	20.8500	20.8500	20.8500	-4.182%	1	148	-17.026%
2026-05-14	21.6000	21.7600	21.6000	21.7600	+14.950%	7	151	-20.496%
2026-05-06	18.2300	18.9300	18.2300	18.9300	+11.353%	9	157	-8.611%
2026-05-05	17.0400	17.0400	17.0000	17.0000	+7.595%	25	157	+1.765%
2026-05-04	16.0000	16.0000	15.8000	15.8000	-1.985%	2	132	+9.494%
2026-05-01	15.8500	16.2000	15.8500	16.1200	+7.039%	27	105	+7.320%
2026-04-29	14.7000	15.0600	14.7000	15.0600	+3.862%	12	106	+14.874%
2026-04-28	14.9000	14.9000	14.3000	14.5000	-3.333%	16	98	+19.310%
2026-04-27	15.1000	15.1000	15.0000	15.0000	-2.913%	3	90	+15.333%
2026-04-24	14.5000	15.4500	14.5000	15.4500	+10.357%	42	87	+11.974%
2026-04-23	14.1000	14.1000	13.5000	14.0000	-4.044%	50	120	+23.571%
2026-04-22	14.5900	14.5900	14.5900	14.5900	+12.231%	1	124	+18.574%
2026-04-20	13.0000	13.5000	13.0000	13.0000	-2.182%	22	124	+33.077%
2026-04-17	12.3500	13.3800	12.3500	13.2900	+8.049%	12	105	+30.173%
2026-04-16	12.2000	12.4400	12.2000	12.3000	+4.237%	28	94	+40.650%
2026-04-15	11.4000	11.8000	11.0000	11.8000	+11.954%	9	74	+46.610%
2026-04-14	9.9700	10.6200	9.9700	10.5400	+20.320%	5	68	+64.137%
2026-04-08	8.7600	8.7600	8.7600	8.7600	+12.308%	1	66	+97.489%
2026-04-06	7.8000	7.8000	7.8000	7.8000	+7.586%	2	66	+121.795%
2026-04-02	7.2500	7.2500	7.2500	7.2500	+2.113%	1	66	+138.621%
2026-03-27	7.2000	7.2000	6.7000	7.1000	-2.069%	12	66	+143.662%
2026-03-26	7.6000	7.6000	7.2500	7.2500	-7.526%	20	72	+138.621%
2026-03-25	7.8200	7.8400	7.8200	7.8400	-8.411%	10	65	+120.663%
2026-03-19	8.5600	8.5600	8.5600	8.5600	-6.957%	1	55	+102.103%
2026-03-18	9.2000	9.2000	9.2000	9.2000	-1.075%	1	56	+88.043%
2026-03-16	9.2900	9.4000	9.2200	9.3000	-5.102%	26	55	+86.022%
2026-03-09	8.8000	9.8000	8.8000	9.8000	-4.390%	6	70	+76.531%
2026-03-04	10.2500	10.2500	10.2500	10.2500	+10.215%	1	68	+68.780%
2026-03-03	9.0000	9.3000	9.0000	9.3000	-9.268%	3	68	+86.022%
2026-02-26	10.2500	10.2500	10.2500	10.2500	+6.218%	1	67	+68.780%
2026-02-19	9.6500	9.6500	9.6500	9.6500	+1.579%	2	66	+79.275%
2026-02-17	9.4500	9.5000	9.4500	9.5000	-5.000%	2	64	+82.105%
2026-02-12	10.0000	10.0000	10.0000	10.0000	-5.838%	1	62	+73.000%
2026-02-09	10.3300	10.6500	10.3300	10.6200	+2.214%	11	61	+62.900%
2026-02-06	9.9300	10.5000	9.9300	10.3900	-3.528%	32	52	+66.506%
2026-02-04	10.7700	10.7700	10.7700	10.7700	+1.127%	1	49	+60.631%
2026-02-03	10.6500	10.6500	10.6500	10.6500	-26.298%	1	48	+62.441%
2026-01-30	14.4500	14.4500	14.4500	14.4500	+20.417%	4	47	+19.723%
2026-01-29	11.8000	12.0000	11.4500	12.0000	-3.226%	7	44	+44.167%
2026-01-28	11.9100	12.6500	11.9100	12.4000	+11.411%	4	42	+39.516%
2026-01-20	10.3000	11.5000	10.3000	11.1300	+1.182%	10	38	+55.436%
2026-01-14	11.0000	11.0000	11.0000	11.0000	-4.348%	1	33	+57.273%
2026-01-13	11.5000	11.5000	11.5000	11.5000	-1.709%	1	32	+50.435%
2026-01-06	11.7000	11.7000	11.7000	11.7000	+13.592%	1	31	+47.863%
2026-01-02	10.3000	10.3000	10.3000	10.3000	-3.738%	1	30	+67.961%
2025-12-31	11.1000	11.3000	10.7000	10.7000	-1.109%	12	24	+61.682%
2025-12-29	10.7900	10.8200	10.6700	10.8200	+7.662%	23	24	+59.889%
2025-12-17	10.0500	10.0500	10.0500	10.0500	-8.636%	1	2	+72.139%
2025-12-15	11.0000	11.0000	11.0000	11.0000	-8.333%	1	1	+57.273%
2025-12-02	12.0000	12.0000	12.0000	12.0000	-71.995%	1	1	+44.167%
2025-10-28	42.8000	42.8500	42.8000	42.8500	+3.879%	12	255	-59.627%
2025-10-06	41.2500	41.2500	41.2500	41.2500	+0.365%	1	255	-58.061%
2025-10-03	41.1000	41.1000	41.1000	41.1000	+0.983%	1	255	-57.908%
2025-09-22	40.5000	40.7000	40.5000	40.7000	+12.493%	2	255	-57.494%
2025-05-16	36.8200	36.8200	35.9600	36.1800	+1.259%	220	255	-52.184%
2025-05-15	37.0200	37.0300	35.7300	35.7300	+18.507%	28	203	-51.581%
2025-04-23	30.5800	30.6300	30.1500	30.1500	+2.936%	216	189	-42.620%
2025-04-22	29.1400	29.5200	29.1400	29.2900	+4.570%	80	84	-40.935%
2025-04-21	28.2600	28.2600	28.0100	28.0100	-7.190%	2	44	-38.236%
2025-04-10	30.1800	30.1800	30.1800	30.1800	+14.448%	1	43	-42.677%
2025-03-31	26.5000	26.5500	26.3700	26.3700	-2.333%	52	43	-34.395%
2025-03-28	27.0000	27.0000	27.0000	27.0000	-4.695%	30	17	-35.926%
2025-03-27	28.3300	28.3300	28.3300	28.3300	+0.283%	1	2	-38.934%
2025-03-14	28.2000	28.2500	28.2000	28.2500	0.000%	4	1	-38.761%