Dark

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

EOD

Jul 28, 2026

20.15-6.497%(-1.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	20.4000	20.4000	20.0000	20.1500	-6.497%	7	482	0.000%
2026-07-27	21.1000	21.5500	21.1000	21.5500	-6.508%	16	480	-6.497%
2026-07-23	23.1900	23.3700	22.5000	23.0500	-6.906%	279	473	-12.581%
2026-07-21	24.7600	24.7600	24.7600	24.7600	+3.382%	10	257	-18.619%
2026-07-17	23.4000	23.9500	22.6800	23.9500	-7.457%	4	267	-15.866%
2026-07-14	25.8800	25.8800	25.8800	25.8800	-3.071%	2	266	-22.141%
2026-07-10	26.6000	26.7000	26.6000	26.7000	+1.521%	10	266	-24.532%
2026-07-09	26.4500	26.4500	26.3000	26.3000	+5.835%	2	271	-23.384%
2026-07-08	24.9300	25.3000	24.8500	24.8500	-1.193%	4	272	-18.913%
2026-07-07	25.1500	25.1500	25.1500	25.1500	-5.451%	1	273	-19.881%
2026-07-06	26.5500	26.6000	26.4500	26.6000	+3.704%	8	273	-24.248%
2026-07-02	27.3800	27.3800	25.6500	25.6500	-6.044%	4	271	-21.442%
2026-07-01	27.3000	27.3000	27.3000	27.3000	+6.226%	1	271	-26.190%
2026-06-26	25.7000	25.7000	25.7000	25.7000	-3.925%	1	272	-21.595%
2026-06-24	26.7500	26.7500	26.7500	26.7500	-2.727%	1	273	-24.673%
2026-06-23	27.5000	27.6000	27.5000	27.5000	-5.172%	4	273	-26.727%
2026-06-22	29.4500	29.4500	28.6000	29.0000	+3.571%	12	271	-30.517%
2026-06-17	28.3000	28.3000	28.0000	28.0000	-0.462%	4	258	-28.036%
2026-06-16	28.1300	28.1300	28.1300	28.1300	-2.020%	1	258	-28.368%
2026-06-15	28.7700	28.8000	28.7100	28.7100	+16.000%	8	258	-29.815%
2026-06-10	24.7500	24.7500	24.7500	24.7500	+1.852%	2	258	-18.586%
2026-06-09	23.3000	24.3000	23.3000	24.3000	-5.814%	2	258	-17.078%
2026-06-08	26.4000	26.4000	25.8000	25.8000	-3.515%	3	256	-21.899%
2026-06-05	27.2000	27.2000	26.7400	26.7400	-3.116%	7	256	-24.645%
2026-06-01	27.6000	27.6000	27.6000	27.6000	-1.075%	5	259	-26.993%
2026-05-29	27.8700	27.9000	27.8700	27.9000	+4.104%	3	264	-27.778%
2026-05-26	26.5000	26.8000	26.3900	26.8000	+3.876%	21	266	-24.813%
2026-05-22	25.6000	25.8000	25.6000	25.8000	+5.738%	3	275	-21.899%
2026-05-21	24.4000	24.4000	24.4000	24.4000	+3.390%	1	277	-17.418%
2026-05-19	23.3000	23.6000	23.3000	23.6000	-1.953%	6	277	-14.619%
2026-05-18	24.0700	24.0700	24.0700	24.0700	-5.977%	22	277	-16.286%
2026-05-15	25.6000	25.6000	25.6000	25.6000	-1.538%	7	277	-21.289%
2026-05-14	26.0000	26.0000	26.0000	26.0000	+1.444%	10	276	-22.500%
2026-05-13	25.6300	25.6300	25.6300	25.6300	+2.520%	15	276	-21.381%
2026-05-11	24.7500	25.0000	24.6700	25.0000	0.000%	23	276	-19.400%
2026-05-08	23.5400	25.0000	23.5400	25.0000	+9.170%	9	313	-19.400%
2026-05-07	23.5000	23.6000	22.9000	22.9000	+9.517%	48	340	-12.009%
2026-05-05	20.9300	21.1000	20.9100	20.9100	+14.764%	9	344	-3.635%
2026-04-29	18.4000	18.4000	18.2200	18.2200	-3.137%	7	344	+10.593%
2026-04-27	18.8100	18.8100	18.8100	18.8100	-1.775%	1	343	+7.124%
2026-04-24	19.1500	19.1500	19.1500	19.1500	+7.343%	2	344	+5.222%
2026-04-22	18.1500	18.3000	17.4500	17.8400	+8.121%	19	346	+12.948%
2026-04-21	17.1500	17.1500	16.5000	16.5000	-1.669%	5	358	+22.121%
2026-04-20	16.7000	16.9000	16.7000	16.7800	+7.910%	11	358	+20.083%
2026-04-16	15.5500	15.5500	15.5500	15.5500	+3.048%	1	356	+29.582%
2026-04-15	14.2000	15.3000	14.2000	15.0900	+7.786%	32	358	+33.532%
2026-04-14	12.9100	14.1000	12.9100	14.0000	+9.375%	38	374	+43.929%
2026-04-13	12.2000	12.8000	12.2000	12.8000	+5.263%	16	355	+57.422%
2026-04-10	12.2500	12.2500	12.1600	12.1600	+1.503%	4	351	+65.707%
2026-04-09	12.1800	12.4200	11.9800	11.9800	-2.602%	14	347	+68.197%
2026-04-08	11.7500	12.3000	11.3600	12.3000	+16.588%	17	346	+63.821%
2026-04-07	9.3500	10.9500	9.3500	10.5500	+9.896%	57	336	+90.995%
2026-04-02	9.6000	9.6000	9.6000	9.6000	-1.538%	1	341	+109.896%
2026-04-01	10.2000	10.5000	9.7500	9.7500	+3.503%	75	341	+106.667%
2026-03-31	8.6300	9.4200	8.1000	9.4200	+9.535%	59	322	+113.907%
2026-03-30	8.6000	8.8300	8.6000	8.6000	-6.011%	12	281	+134.302%
2026-03-27	9.6800	9.8000	8.5000	9.1500	-7.948%	53	285	+120.219%
2026-03-26	10.3000	10.3000	9.8800	9.9400	-7.535%	7	250	+102.716%
2026-03-25	10.7500	10.7500	10.7500	10.7500	-0.555%	1	246	+87.442%
2026-03-24	10.6000	11.0000	10.6000	10.8100	-2.613%	18	246	+86.401%
2026-03-23	11.6000	11.6000	10.5000	11.1000	+5.313%	20	244	+81.532%
2026-03-20	11.0000	11.0000	10.0000	10.5400	-8.348%	14	230	+91.176%
2026-03-19	11.5000	11.5000	11.5000	11.5000	-8.000%	2	226	+75.217%
2026-03-16	12.5000	12.5000	12.5000	12.5000	+0.241%	1	226	+61.200%
2026-03-13	12.4700	12.4700	12.4700	12.4700	-5.530%	1	225	+61.588%
2026-03-09	12.0000	13.2000	12.0000	13.2000	+1.149%	4	226	+52.652%
2026-03-06	13.0500	13.0500	13.0500	13.0500	+0.385%	4	223	+54.406%
2026-03-04	12.9000	13.0000	12.9000	13.0000	+12.069%	2	221	+55.000%
2026-03-03	11.5000	11.6000	11.5000	11.6000	-12.121%	4	221	+73.707%
2026-02-27	13.2000	13.2000	13.2000	13.2000	0.000%	1	219	+52.652%
2026-02-25	13.7500	13.7500	13.2000	13.2000	-1.493%	2	218	+52.652%
2026-02-23	12.6000	13.4000	12.6000	13.4000	+0.752%	2	218	+50.373%
2026-02-18	13.3000	13.3000	13.3000	13.3000	+3.906%	2	217	+51.504%
2026-02-17	12.1000	12.8000	11.9000	12.8000	-3.396%	14	215	+57.422%
2026-02-13	12.9500	13.2500	12.9500	13.2500	+1.533%	4	216	+52.075%
2026-02-12	13.5400	13.5400	13.0500	13.0500	-4.745%	4	216	+54.406%
2026-02-11	14.0000	14.0000	13.7000	13.7000	0.000%	5	214	+47.080%
2026-02-10	14.0000	14.2000	13.7000	13.7000	+1.107%	7	209	+47.080%
2026-02-09	13.5500	13.5500	13.5500	13.5500	-1.095%	3	202	+48.708%
2026-02-06	12.8000	13.7000	12.7000	13.7000	+6.948%	23	199	+47.080%
2026-02-05	13.3000	13.3000	12.6000	12.8100	-5.947%	27	182	+57.299%
2026-02-04	13.0000	13.6200	13.0000	13.6200	-5.351%	11	170	+47.944%
2026-02-03	14.7000	14.7000	14.1200	14.3900	-1.975%	3	169	+40.028%
2026-01-29	14.6800	14.6800	14.6800	14.6800	-2.394%	3	167	+37.262%
2026-01-28	15.0400	15.0400	15.0400	15.0400	+5.028%	1	167	+33.976%
2026-01-26	14.3200	14.3200	14.3200	14.3200	-3.893%	1	167	+40.712%
2026-01-16	14.8100	15.9000	14.8100	14.9000	-0.134%	4	168	+35.235%
2026-01-12	14.9200	14.9200	14.9200	14.9200	+0.471%	1	168	+35.054%
2026-01-09	14.8500	14.8500	14.8500	14.8500	-1.656%	3	167	+35.690%
2026-01-06	15.1000	15.1000	15.1000	15.1000	+4.861%	1	170	+33.444%
2025-12-31	14.4500	14.4500	14.4000	14.4000	+3.152%	4	167	+39.931%
2025-12-30	12.7500	13.9600	12.7500	13.9600	-1.690%	2	167	+44.341%
2025-12-29	13.9600	14.2000	13.8000	14.2000	+5.185%	28	167	+41.901%
2025-12-26	13.5000	13.5000	13.5000	13.5000	-9.091%	1	145	+49.259%
2025-12-24	14.8500	14.8500	14.8500	14.8500	+6.452%	1	143	+35.690%
2025-12-19	13.9000	13.9500	13.9000	13.9500	+0.360%	20	143	+44.444%
2025-12-18	13.5100	13.9000	13.5100	13.9000	+7.919%	22	123	+44.964%
2025-12-17	13.0100	13.0100	12.8800	12.8800	-4.238%	100	103	+56.444%
2025-12-16	13.4500	13.4500	13.4500	13.4500	-13.226%	2	4	+49.814%
2025-12-10	15.6000	15.6000	15.5000	15.5000	+22.627%	4	4	+30.000%
2025-11-24	12.6400	12.6400	12.6400	12.6400	-72.023%	1	1	+59.415%
2025-09-26	45.1800	45.1800	45.1800	45.1800	+0.400%	1	152	-55.401%
2025-09-18	45.0000	45.0000	45.0000	45.0000	+0.739%	1	151	-55.222%
2025-08-13	44.6700	44.6700	44.6700	44.6700	+8.819%	1	151	-54.891%
2025-05-27	40.5500	41.0500	40.5500	41.0500	+0.539%	2	150	-50.914%
2025-05-16	40.8300	40.8300	40.4900	40.8300	-0.342%	12	150	-50.649%
2025-05-15	40.4600	41.4200	39.3500	40.9700	+1.160%	7	153	-50.818%
2025-05-14	40.3500	40.5000	40.3500	40.5000	+1.631%	4	152	-50.247%
2025-05-12	40.2200	40.2200	39.8500	39.8500	+5.647%	2	150	-49.435%
2025-05-07	37.5700	37.7200	37.5700	37.7200	+7.710%	2	150	-46.580%
2025-04-23	35.0400	35.2700	34.7800	35.0200	+6.121%	8	150	-42.461%
2025-04-22	33.1500	33.4300	33.0000	33.0000	+2.262%	11	150	-38.939%
2025-04-21	32.3700	32.5900	31.7100	32.2700	+4.943%	382	147	-37.558%
2025-04-03	30.7500	30.7500	30.7500	30.7500	0.000%	5	5	-34.472%