Dark

SQQQ20270115P60
SQQQ Jan 15 2027 60.00 Put (SQQQ270115P00060000)
option OPRA

EOD

Sep 22, 2026

27.40+3.202%(+0.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	27.4000	27.4000	27.4000	27.4000	+3.202%	10	833	0.000%
2026-09-21	26.5000	26.5500	26.5000	26.5500	+10.763%	2	843	+3.202%
2026-09-18	23.9700	23.9700	23.9700	23.9700	+9.153%	4	843	+14.310%
2026-09-16	22.3500	22.3500	21.9600	21.9600	-2.400%	2	847	+24.772%
2026-09-15	22.5000	22.5000	22.5000	22.5000	-3.640%	20	848	+21.778%
2026-09-14	22.6500	23.3500	22.6500	23.3500	-2.911%	4	848	+17.345%
2026-09-11	24.0500	24.0500	24.0500	24.0500	+2.559%	1	850	+13.929%
2026-09-10	23.3500	23.4500	23.3500	23.4500	-1.471%	2	850	+16.844%
2026-08-31	23.8000	23.8000	23.8000	23.8000	-2.539%	1	850	+15.126%
2026-08-27	24.4200	24.4200	24.4200	24.4200	+3.694%	6	857	+12.203%
2026-08-26	23.5000	23.5500	23.5000	23.5500	-0.423%	2	859	+16.348%
2026-08-24	23.6500	23.6500	23.6500	23.6500	-12.955%	5	859	+15.856%
2026-08-17	26.7500	27.1700	26.7500	27.1700	+1.381%	8	854	+0.847%
2026-08-14	26.8000	26.8000	26.8000	26.8000	0.000%	10	855	+2.239%
2026-08-13	26.8000	26.8000	26.8000	26.8000	+3.475%	5	845	+2.239%
2026-08-11	25.9000	25.9000	25.9000	25.9000	+3.808%	2	845	+5.792%
2026-08-06	25.2000	25.2000	24.9500	24.9500	-7.249%	47	845	+9.820%
2026-08-05	26.9000	26.9000	26.9000	26.9000	+16.703%	3	800	+1.859%
2026-08-03	22.4000	23.0500	22.4000	23.0500	+14.392%	335	806	+18.872%
2026-07-28	20.4000	20.4000	20.0000	20.1500	-6.497%	7	482	+35.980%
2026-07-27	21.1000	21.5500	21.1000	21.5500	-6.508%	16	480	+27.146%
2026-07-23	23.1900	23.3700	22.5000	23.0500	-6.906%	279	473	+18.872%
2026-07-21	24.7600	24.7600	24.7600	24.7600	+3.382%	10	257	+10.662%
2026-07-17	23.4000	23.9500	22.6800	23.9500	-7.457%	4	267	+14.405%
2026-07-14	25.8800	25.8800	25.8800	25.8800	-3.071%	2	266	+5.873%
2026-07-10	26.6000	26.7000	26.6000	26.7000	+1.521%	10	266	+2.622%
2026-07-09	26.4500	26.4500	26.3000	26.3000	+5.835%	2	271	+4.183%
2026-07-08	24.9300	25.3000	24.8500	24.8500	-1.193%	4	272	+10.262%
2026-07-07	25.1500	25.1500	25.1500	25.1500	-5.451%	1	273	+8.946%
2026-07-06	26.5500	26.6000	26.4500	26.6000	+3.704%	8	273	+3.008%
2026-07-02	27.3800	27.3800	25.6500	25.6500	-6.044%	4	271	+6.823%
2026-07-01	27.3000	27.3000	27.3000	27.3000	+6.226%	1	271	+0.366%
2026-06-26	25.7000	25.7000	25.7000	25.7000	-3.925%	1	272	+6.615%
2026-06-24	26.7500	26.7500	26.7500	26.7500	-2.727%	1	273	+2.430%
2026-06-23	27.5000	27.6000	27.5000	27.5000	-5.172%	4	273	-0.364%
2026-06-22	29.4500	29.4500	28.6000	29.0000	+3.571%	12	271	-5.517%
2026-06-17	28.3000	28.3000	28.0000	28.0000	-0.462%	4	258	-2.143%
2026-06-16	28.1300	28.1300	28.1300	28.1300	-2.020%	1	258	-2.595%
2026-06-15	28.7700	28.8000	28.7100	28.7100	+16.000%	8	258	-4.563%
2026-06-10	24.7500	24.7500	24.7500	24.7500	+1.852%	2	258	+10.707%
2026-06-09	23.3000	24.3000	23.3000	24.3000	-5.814%	2	258	+12.757%
2026-06-08	26.4000	26.4000	25.8000	25.8000	-3.515%	3	256	+6.202%
2026-06-05	27.2000	27.2000	26.7400	26.7400	-3.116%	7	256	+2.468%
2026-06-01	27.6000	27.6000	27.6000	27.6000	-1.075%	5	259	-0.725%
2026-05-29	27.8700	27.9000	27.8700	27.9000	+4.104%	3	264	-1.792%
2026-05-26	26.5000	26.8000	26.3900	26.8000	+3.876%	21	266	+2.239%
2026-05-22	25.6000	25.8000	25.6000	25.8000	+5.738%	3	275	+6.202%
2026-05-21	24.4000	24.4000	24.4000	24.4000	+3.390%	1	277	+12.295%
2026-05-19	23.3000	23.6000	23.3000	23.6000	-1.953%	6	277	+16.102%
2026-05-18	24.0700	24.0700	24.0700	24.0700	-5.977%	22	277	+13.835%
2026-05-15	25.6000	25.6000	25.6000	25.6000	-1.538%	7	277	+7.031%
2026-05-14	26.0000	26.0000	26.0000	26.0000	+1.444%	10	276	+5.385%
2026-05-13	25.6300	25.6300	25.6300	25.6300	+2.520%	15	276	+6.906%
2026-05-11	24.7500	25.0000	24.6700	25.0000	0.000%	23	276	+9.600%
2026-05-08	23.5400	25.0000	23.5400	25.0000	+9.170%	9	313	+9.600%
2026-05-07	23.5000	23.6000	22.9000	22.9000	+9.517%	48	340	+19.651%
2026-05-05	20.9300	21.1000	20.9100	20.9100	+14.764%	9	344	+31.038%
2026-04-29	18.4000	18.4000	18.2200	18.2200	-3.137%	7	344	+50.384%
2026-04-27	18.8100	18.8100	18.8100	18.8100	-1.775%	1	343	+45.667%
2026-04-24	19.1500	19.1500	19.1500	19.1500	+7.343%	2	344	+43.081%
2026-04-22	18.1500	18.3000	17.4500	17.8400	+8.121%	19	346	+53.587%
2026-04-21	17.1500	17.1500	16.5000	16.5000	-1.669%	5	358	+66.061%
2026-04-20	16.7000	16.9000	16.7000	16.7800	+7.910%	11	358	+63.290%
2026-04-16	15.5500	15.5500	15.5500	15.5500	+3.048%	1	356	+76.206%
2026-04-15	14.2000	15.3000	14.2000	15.0900	+7.786%	32	358	+81.577%
2026-04-14	12.9100	14.1000	12.9100	14.0000	+9.375%	38	374	+95.714%
2026-04-13	12.2000	12.8000	12.2000	12.8000	+5.263%	16	355	+114.063%
2026-04-10	12.2500	12.2500	12.1600	12.1600	+1.503%	4	351	+125.329%
2026-04-09	12.1800	12.4200	11.9800	11.9800	-2.602%	14	347	+128.715%
2026-04-08	11.7500	12.3000	11.3600	12.3000	+16.588%	17	346	+122.764%
2026-04-07	9.3500	10.9500	9.3500	10.5500	+9.896%	57	336	+159.716%
2026-04-02	9.6000	9.6000	9.6000	9.6000	-1.538%	1	341	+185.417%
2026-04-01	10.2000	10.5000	9.7500	9.7500	+3.503%	75	341	+181.026%
2026-03-31	8.6300	9.4200	8.1000	9.4200	+9.535%	59	322	+190.870%
2026-03-30	8.6000	8.8300	8.6000	8.6000	-6.011%	12	281	+218.605%
2026-03-27	9.6800	9.8000	8.5000	9.1500	-7.948%	53	285	+199.454%
2026-03-26	10.3000	10.3000	9.8800	9.9400	-7.535%	7	250	+175.654%
2026-03-25	10.7500	10.7500	10.7500	10.7500	-0.555%	1	246	+154.884%
2026-03-24	10.6000	11.0000	10.6000	10.8100	-2.613%	18	246	+153.469%
2026-03-23	11.6000	11.6000	10.5000	11.1000	+5.313%	20	244	+146.847%
2026-03-20	11.0000	11.0000	10.0000	10.5400	-8.348%	14	230	+159.962%
2026-03-19	11.5000	11.5000	11.5000	11.5000	-8.000%	2	226	+138.261%
2026-03-16	12.5000	12.5000	12.5000	12.5000	+0.241%	1	226	+119.200%
2026-03-13	12.4700	12.4700	12.4700	12.4700	-5.530%	1	225	+119.727%
2026-03-09	12.0000	13.2000	12.0000	13.2000	+1.149%	4	226	+107.576%
2026-03-06	13.0500	13.0500	13.0500	13.0500	+0.385%	4	223	+109.962%
2026-03-04	12.9000	13.0000	12.9000	13.0000	+12.069%	2	221	+110.769%
2026-03-03	11.5000	11.6000	11.5000	11.6000	-12.121%	4	221	+136.207%
2026-02-27	13.2000	13.2000	13.2000	13.2000	0.000%	1	219	+107.576%
2026-02-25	13.7500	13.7500	13.2000	13.2000	-1.493%	2	218	+107.576%
2026-02-23	12.6000	13.4000	12.6000	13.4000	+0.752%	2	218	+104.478%
2026-02-18	13.3000	13.3000	13.3000	13.3000	+3.906%	2	217	+106.015%
2026-02-17	12.1000	12.8000	11.9000	12.8000	-3.396%	14	215	+114.063%
2026-02-13	12.9500	13.2500	12.9500	13.2500	+1.533%	4	216	+106.792%
2026-02-12	13.5400	13.5400	13.0500	13.0500	-4.745%	4	216	+109.962%
2026-02-11	14.0000	14.0000	13.7000	13.7000	0.000%	5	214	+100.000%
2026-02-10	14.0000	14.2000	13.7000	13.7000	+1.107%	7	209	+100.000%
2026-02-09	13.5500	13.5500	13.5500	13.5500	-1.095%	3	202	+102.214%
2026-02-06	12.8000	13.7000	12.7000	13.7000	+6.948%	23	199	+100.000%
2026-02-05	13.3000	13.3000	12.6000	12.8100	-5.947%	27	182	+113.895%
2026-02-04	13.0000	13.6200	13.0000	13.6200	-5.351%	11	170	+101.175%
2026-02-03	14.7000	14.7000	14.1200	14.3900	-1.975%	3	169	+90.410%
2026-01-29	14.6800	14.6800	14.6800	14.6800	-2.394%	3	167	+86.649%
2026-01-28	15.0400	15.0400	15.0400	15.0400	+5.028%	1	167	+82.181%
2026-01-26	14.3200	14.3200	14.3200	14.3200	-3.893%	1	167	+91.341%
2026-01-16	14.8100	15.9000	14.8100	14.9000	-0.134%	4	168	+83.893%
2026-01-12	14.9200	14.9200	14.9200	14.9200	+0.471%	1	168	+83.646%
2026-01-09	14.8500	14.8500	14.8500	14.8500	-1.656%	3	167	+84.512%
2026-01-06	15.1000	15.1000	15.1000	15.1000	+4.861%	1	170	+81.457%
2025-12-31	14.4500	14.4500	14.4000	14.4000	+3.152%	4	167	+90.278%
2025-12-30	12.7500	13.9600	12.7500	13.9600	-1.690%	2	167	+96.275%
2025-12-29	13.9600	14.2000	13.8000	14.2000	+5.185%	28	167	+92.958%
2025-12-26	13.5000	13.5000	13.5000	13.5000	-9.091%	1	145	+102.963%
2025-12-24	14.8500	14.8500	14.8500	14.8500	+6.452%	1	143	+84.512%
2025-12-19	13.9000	13.9500	13.9000	13.9500	+0.360%	20	143	+96.416%
2025-12-18	13.5100	13.9000	13.5100	13.9000	+7.919%	22	123	+97.122%
2025-12-17	13.0100	13.0100	12.8800	12.8800	-4.238%	100	103	+112.733%
2025-12-16	13.4500	13.4500	13.4500	13.4500	-13.226%	2	4	+103.717%
2025-12-10	15.6000	15.6000	15.5000	15.5000	+22.627%	4	4	+76.774%
2025-11-24	12.6400	12.6400	12.6400	12.6400	-72.023%	1	1	+116.772%
2025-09-26	45.1800	45.1800	45.1800	45.1800	+0.400%	1	152	-39.354%
2025-09-18	45.0000	45.0000	45.0000	45.0000	+0.739%	1	151	-39.111%
2025-08-13	44.6700	44.6700	44.6700	44.6700	+8.819%	1	151	-38.661%
2025-05-27	40.5500	41.0500	40.5500	41.0500	+0.539%	2	150	-33.252%
2025-05-16	40.8300	40.8300	40.4900	40.8300	-0.342%	12	150	-32.892%
2025-05-15	40.4600	41.4200	39.3500	40.9700	+1.160%	7	153	-33.122%
2025-05-14	40.3500	40.5000	40.3500	40.5000	+1.631%	4	152	-32.346%
2025-05-12	40.2200	40.2200	39.8500	39.8500	+5.647%	2	150	-31.242%
2025-05-07	37.5700	37.7200	37.5700	37.7200	+7.710%	2	150	-27.359%
2025-04-23	35.0400	35.2700	34.7800	35.0200	+6.121%	8	150	-21.759%
2025-04-22	33.1500	33.4300	33.0000	33.0000	+2.262%	11	150	-16.970%
2025-04-21	32.3700	32.5900	31.7100	32.2700	+4.943%	382	147	-15.091%
2025-04-03	30.7500	30.7500	30.7500	30.7500	0.000%	5	5	-10.894%