Dark

SQQQ20270115P65
SQQQ Jan 15 2027 65.00 Put (SQQQ270115P00065000)
option OPRA

EOD

Jul 30, 2026

25.55+5.579%(+1.35)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	24.4300	25.5500	24.4300	25.5500	+5.579%	37	5,041	0.000%
2026-07-28	24.2000	24.2000	24.2000	24.2000	-4.348%	2	5,027	+5.579%
2026-07-27	25.9700	25.9700	25.3000	25.3000	-5.948%	6	5,027	+0.988%
2026-07-24	27.0500	27.0500	26.8500	26.9000	-2.111%	25	5,027	-5.019%
2026-07-23	27.4800	27.4800	27.4800	27.4800	-5.241%	2	5,015	-7.023%
2026-07-22	28.7000	29.0000	28.7000	29.0000	-0.719%	3	5,015	-11.897%
2026-07-21	28.8500	29.2500	28.4500	29.2100	+3.216%	469	5,016	-12.530%
2026-07-20	28.6000	28.8000	28.1500	28.3000	-0.352%	156	4,847	-9.717%
2026-07-17	26.3500	28.4000	26.3500	28.4000	-3.892%	171	4,769	-10.035%
2026-07-16	29.3500	29.5500	29.3500	29.5500	-1.827%	52	4,700	-13.536%
2026-07-15	31.0500	31.1000	29.9000	30.1000	-1.954%	87	4,708	-15.116%
2026-07-14	30.5000	30.7500	30.2000	30.7000	+1.824%	381	4,638	-16.775%
2026-07-13	30.2000	30.4000	30.0900	30.1500	-3.365%	49	4,455	-15.257%
2026-07-10	31.0000	31.2000	30.7500	31.2000	+0.322%	213	4,455	-18.109%
2026-07-09	30.9500	31.2300	30.3000	31.1000	+7.094%	62	4,406	-17.846%
2026-07-08	29.2000	29.6000	28.6500	29.0400	-1.056%	419	4,376	-12.018%
2026-07-07	29.7500	29.9000	29.3000	29.3500	-5.475%	25	4,409	-12.947%
2026-07-06	30.8000	31.4000	30.8000	31.0500	+3.328%	159	4,408	-17.713%
2026-07-02	31.6000	31.8500	29.7000	30.0500	-4.905%	1,443	4,073	-14.975%
2026-07-01	31.6500	32.0500	31.0000	31.6000	-3.067%	1,026	4,073	-19.146%
2026-06-30	31.9500	32.6000	31.9500	32.6000	+4.992%	2	4,067	-21.626%
2026-06-29	30.5500	31.0500	29.7000	31.0500	+4.195%	55	4,067	-17.713%
2026-06-26	29.6000	30.5500	29.6000	29.8000	-2.773%	97	4,056	-14.262%
2026-06-25	31.7000	31.7300	30.3000	30.6500	-0.487%	365	4,081	-16.639%
2026-06-24	31.2000	31.3500	30.7000	30.8000	-1.282%	157	3,935	-17.045%
2026-06-23	31.1500	31.2000	31.1500	31.2000	-6.024%	2	3,919	-18.109%
2026-06-22	33.8500	33.8500	33.0500	33.2000	-1.043%	162	3,919	-23.042%
2026-06-18	32.8000	33.7000	32.8000	33.5500	+4.517%	159	3,800	-23.845%
2026-06-17	32.6500	32.7500	32.1000	32.1000	-2.283%	87	3,800	-20.405%
2026-06-16	33.4000	33.4000	32.8400	32.8500	-1.499%	9	3,800	-22.222%
2026-06-15	32.9500	33.3500	32.8500	33.3500	+7.063%	7	3,768	-23.388%
2026-06-12	30.6500	31.3500	30.3000	31.1500	+3.488%	98	3,768	-17.978%
2026-06-11	28.7000	30.1000	28.7000	30.1000	+7.500%	43	3,768	-15.116%
2026-06-10	28.7500	28.7500	28.0000	28.0000	-2.439%	11	3,746	-8.750%
2026-06-09	30.9000	31.2000	27.8000	28.7000	-5.902%	16	3,746	-10.976%
2026-06-08	30.5000	31.1000	29.9500	30.5000	+1.667%	484	3,750	-16.230%
2026-06-05	31.0700	31.0700	30.0000	30.0000	-7.975%	4	3,572	-14.833%
2026-06-04	32.6000	32.6000	32.6000	32.6000	-0.761%	1	3,569	-21.626%
2026-06-03	32.8000	32.8500	32.8000	32.8500	+0.305%	2	3,569	-22.222%
2026-06-02	32.6000	32.7500	32.6000	32.7500	-0.152%	2	3,569	-21.985%
2026-06-01	32.1000	32.8000	32.0500	32.8000	+2.022%	100	3,569	-22.104%
2026-05-29	32.2800	32.2800	31.5500	32.1500	+1.260%	10	3,539	-20.529%
2026-05-28	31.6900	31.7500	31.6000	31.7500	+2.751%	31	3,531	-19.528%
2026-05-27	30.9000	30.9000	30.9000	30.9000	-0.643%	1	3,529	-17.314%
2026-05-26	31.2500	31.2500	31.1000	31.1000	+4.188%	11	3,529	-17.846%
2026-05-22	30.1500	30.1500	29.7500	29.8500	+1.877%	8	3,524	-14.405%
2026-05-21	29.3500	29.3500	29.1000	29.3000	+1.000%	3	3,520	-12.799%
2026-05-20	28.4000	29.0100	28.2000	29.0100	+3.238%	26	3,520	-11.927%
2026-05-19	28.4000	28.4000	28.0500	28.1000	-1.230%	3	3,507	-9.075%
2026-05-18	28.5000	28.5500	28.3500	28.4500	-3.066%	8	3,507	-10.193%
2026-05-15	29.5500	29.5500	29.1000	29.3500	-3.135%	47	3,507	-12.947%
2026-05-14	30.1000	30.3000	29.9500	30.3000	+1.508%	7	3,496	-15.677%
2026-05-13	28.8000	29.8500	28.8000	29.8500	+6.039%	17	3,495	-14.405%
2026-05-12	27.8500	28.1500	27.7400	28.1500	-4.252%	57	3,495	-9.236%
2026-05-11	29.3000	29.5500	29.0500	29.4000	+1.906%	65	3,495	-13.095%
2026-05-08	28.7000	28.8500	28.4500	28.8500	+5.872%	41	3,441	-11.438%
2026-05-07	27.4000	27.8500	27.2500	27.2500	+1.869%	33	3,420	-6.239%
2026-05-06	26.8500	26.8500	26.7000	26.7500	+5.731%	10	3,404	-4.486%
2026-05-05	24.6500	25.3000	24.6500	25.3000	+4.589%	23	3,404	+0.988%
2026-05-04	24.1900	24.1900	24.1900	24.1900	-0.041%	1	3,394	+5.622%
2026-05-01	24.2000	24.2500	23.9000	24.2000	+6.374%	24	3,383	+5.579%
2026-04-30	22.6500	22.8000	22.5900	22.7500	+0.887%	29	3,383	+12.308%
2026-04-29	22.5500	22.6500	22.4000	22.5500	+1.121%	23	3,370	+13.304%
2026-04-28	22.3500	22.4500	22.3000	22.3000	-3.463%	4	3,360	+14.574%
2026-04-27	23.0000	23.1000	22.7000	23.1000	+0.654%	99	3,358	+10.606%
2026-04-24	22.2700	23.0500	21.9000	22.9500	+6.993%	119	3,312	+11.329%
2026-04-23	21.7500	21.9000	21.4500	21.4500	-1.379%	61	3,268	+19.114%
2026-04-22	20.8500	21.8500	20.8500	21.7500	+6.098%	89	3,236	+17.471%
2026-04-21	20.6500	20.9000	20.5000	20.5000	-0.485%	17	3,215	+24.634%
2026-04-20	20.6500	20.7500	20.3500	20.6000	-1.009%	39	3,215	+24.029%
2026-04-17	20.5000	21.2000	20.4500	20.8100	+5.635%	17	3,202	+22.778%
2026-04-16	19.4000	20.1000	19.3500	19.7000	+2.604%	50	3,199	+29.695%
2026-04-15	18.0000	19.2500	17.9500	19.2000	+8.475%	92	3,193	+33.073%
2026-04-14	16.6000	17.7000	16.6000	17.7000	+8.923%	18	3,165	+44.350%
2026-04-13	15.6000	16.2500	15.4500	16.2500	+2.848%	8	3,157	+57.231%
2026-04-10	15.4200	15.8500	15.0200	15.8000	+1.282%	55	3,153	+61.709%
2026-04-09	15.0000	15.8500	14.5500	15.6000	+3.723%	39	3,101	+63.782%
2026-04-08	15.3100	15.6500	15.0400	15.0400	+11.407%	43	3,076	+69.880%
2026-04-06	13.5000	13.5000	13.5000	13.5000	+3.846%	12	3,056	+89.259%
2026-04-01	13.1500	13.6000	12.5000	13.0000	+6.122%	9	3,048	+96.538%
2026-03-31	11.8000	12.2500	11.8000	12.2500	+8.407%	3	3,045	+108.571%
2026-03-30	12.0500	12.0500	11.3000	11.3000	-3.004%	10	3,045	+126.106%
2026-03-27	11.9000	11.9000	11.6500	11.6500	-5.285%	4	3,044	+119.313%
2026-03-26	13.3000	13.3000	12.3000	12.3000	-10.219%	3	3,045	+107.724%
2026-03-24	13.6100	13.7000	13.4500	13.7000	-5.517%	5	3,044	+86.496%
2026-03-23	14.5000	14.5000	14.5000	14.5000	+6.227%	1	3,043	+76.207%
2026-03-20	14.5000	14.5000	13.5800	13.6500	-7.332%	7	3,043	+87.179%
2026-03-19	14.8000	14.8000	14.7300	14.7300	-1.273%	2	3,037	+73.456%
2026-03-18	14.9000	14.9200	14.9000	14.9200	-4.968%	6	3,038	+71.247%
2026-03-16	15.9600	15.9600	15.6000	15.7000	+0.965%	6	3,043	+62.739%
2026-03-13	15.9500	15.9500	15.4500	15.5500	-0.321%	4	3,041	+64.309%
2026-03-12	15.6000	15.6000	15.6000	15.6000	-6.643%	5	3,039	+63.782%
2026-03-11	16.8000	16.8000	16.3500	16.7100	-0.831%	23	3,034	+52.902%
2026-03-10	16.6000	16.8500	16.6000	16.8500	+1.813%	2	3,018	+51.632%
2026-03-09	15.6500	16.5500	15.6000	16.5500	+2.160%	11	3,018	+54.381%
2026-03-05	16.1000	16.4000	16.1000	16.2000	-2.410%	3	3,011	+57.716%
2026-03-04	16.0500	16.6000	15.7000	16.6000	+6.274%	10	3,009	+53.916%
2026-03-03	15.6200	15.6200	15.6200	15.6200	-2.981%	3	3,006	+63.572%
2026-03-02	16.1000	16.1000	16.1000	16.1000	+0.374%	1	3,006	+58.696%
2026-02-27	16.0500	16.3200	16.0400	16.0400	-1.896%	9	3,006	+59.289%
2026-02-26	16.9500	16.9500	16.3500	16.3500	-5.217%	2	2,998	+56.269%
2026-02-25	16.9500	17.3500	16.7000	17.2500	+6.154%	141	2,926	+48.116%
2026-02-24	16.3500	16.4500	16.2500	16.2500	+3.503%	3	2,926	+57.231%
2026-02-23	15.5500	15.7000	15.5500	15.7000	-3.976%	3	2,924	+62.739%
2026-02-20	16.2600	16.6400	16.2000	16.3500	+0.926%	156	2,924	+56.269%
2026-02-18	16.2000	16.2000	16.2000	16.2000	-0.613%	1	2,855	+57.716%
2026-02-13	15.7500	16.3000	15.7500	16.3000	-3.835%	3	2,855	+56.748%
2026-02-11	16.8500	17.0000	16.8500	16.9500	-1.453%	5	2,855	+50.737%
2026-02-10	17.1900	17.4500	17.1900	17.2000	+0.585%	9	2,853	+48.547%
2026-02-09	16.5000	17.2500	16.5000	17.1000	+3.636%	51	2,851	+49.415%
2026-02-06	16.2500	16.5000	16.0500	16.5000	-9.091%	764	2,844	+54.848%
2026-02-03	18.8000	18.9000	18.1500	18.1500	-3.200%	10	2,766	+40.771%
2026-02-02	18.2000	18.7500	18.0000	18.7500	+2.459%	39	2,765	+36.267%
2026-01-30	18.3000	18.3000	18.3000	18.3000	-2.139%	1	2,746	+39.617%
2026-01-29	19.3000	19.3000	18.7000	18.7000	-4.835%	9	2,745	+36.631%
2026-01-28	19.3000	19.9500	19.3000	19.6500	+3.150%	10	2,738	+30.025%
2026-01-27	18.4500	19.0500	18.3000	19.0500	+3.985%	32	2,730	+34.121%
2026-01-26	17.8000	18.4000	17.6000	18.3200	+2.346%	46	2,719	+39.465%
2026-01-23	17.8000	18.1000	17.6000	17.9000	0.000%	177	2,700	+42.737%
2026-01-22	17.6500	17.9000	17.4500	17.9000	+5.917%	65	2,617	+42.737%
2026-01-21	17.2500	17.2500	16.9000	16.9000	-2.029%	3	2,600	+51.183%
2026-01-20	17.2500	17.2500	17.2500	17.2500	-5.995%	1	2,600	+48.116%
2026-01-16	17.8500	19.3500	17.8000	18.3500	+0.273%	7	2,596	+39.237%
2026-01-15	18.4000	18.6000	18.3000	18.3000	+4.571%	42	2,596	+39.617%
2026-01-14	19.0500	19.0500	17.5000	17.5000	-6.517%	12	2,578	+46.000%
2026-01-13	18.6500	19.2000	18.0500	18.7200	-0.319%	64	2,586	+36.485%
2026-01-12	18.3300	18.7800	17.8700	18.7800	-0.371%	1,513	2,530	+36.049%
2026-01-09	18.3500	19.0000	18.3500	18.8500	+5.014%	11	1,023	+35.544%
2026-01-08	18.3000	18.3000	17.9500	17.9500	-4.267%	2	1,017	+42.340%
2026-01-07	18.5000	19.0500	18.5000	18.7500	-0.266%	8	1,015	+36.267%
2026-01-06	17.8000	18.8000	17.8000	18.8000	+4.677%	157	1,013	+35.904%
2026-01-05	17.6500	17.9600	17.4000	17.9600	+5.959%	518	936	+42.261%
2026-01-02	18.1000	18.1000	16.9500	16.9500	-3.143%	26	458	+50.737%
2025-12-31	17.4500	17.6500	17.3000	17.5000	-2.778%	55	414	+46.000%
2025-12-30	17.6500	18.0000	17.6500	18.0000	+1.408%	10	414	+41.944%
2025-12-29	18.3000	18.3000	17.5500	17.7500	-4.313%	188	411	+43.944%
2025-12-26	18.8500	18.8500	18.5500	18.5500	+0.815%	42	357	+37.736%
2025-12-24	18.2000	18.4000	18.2000	18.4000	+5.747%	2	336	+38.859%
2025-12-23	17.6000	17.6000	17.4000	17.4000	-1.416%	5	336	+46.839%
2025-12-22	17.7500	17.7500	17.6500	17.6500	+1.146%	2	332	+44.759%
2025-12-19	17.0000	17.4500	16.9500	17.4500	+3.561%	82	331	+46.418%
2025-12-18	17.1000	17.1000	16.7000	16.8500	+5.975%	38	293	+51.632%
2025-12-17	16.0000	16.0500	15.9000	15.9000	-7.289%	7	273	+60.692%
2025-12-15	17.1500	17.1500	17.1500	17.1500	-3.922%	1	274	+48.980%
2025-12-12	17.8500	17.8500	17.8500	17.8500	-4.800%	1	274	+43.137%
2025-12-11	18.5000	18.7500	18.5000	18.7500	-2.089%	2	274	+36.267%
2025-12-09	19.1500	19.1500	19.1500	19.1500	+0.789%	1	274	+33.420%
2025-12-08	19.3000	19.3000	19.0000	19.0000	-2.062%	2	274	+34.474%
2025-12-05	19.4000	19.5000	19.3500	19.4000	+3.191%	48	274	+31.701%
2025-12-04	18.8000	18.9000	18.7500	18.8000	-1.571%	93	242	+35.904%
2025-12-03	18.7500	19.1000	18.5500	19.1000	+1.596%	133	214	+33.770%
2025-12-02	18.8000	19.0000	18.4500	18.8000	+2.732%	200	196	+35.904%
2025-12-01	18.1000	18.3000	18.1000	18.3000	0.000%	3	225	+39.617%
2025-11-28	19.1000	19.1000	18.3000	18.3000	-3.430%	23	226	+39.617%
2025-11-26	18.9500	18.9500	18.9500	18.9500	+11.144%	1	225	+34.828%
2025-11-24	17.7400	17.7500	16.5500	17.0500	+6.563%	398	225	+49.853%
2025-11-21	15.2500	16.3000	15.2500	16.0000	-68.386%	81	53	+59.688%
2025-10-02	50.5800	50.6100	50.5800	50.6100	+13.654%	4	82	-49.516%
2025-05-12	44.6500	44.6500	44.5300	44.5300	+4.752%	2	78	-42.623%
2025-05-01	43.0500	43.0500	42.5100	42.5100	+11.137%	2	78	-39.896%
2025-04-23	38.9700	39.1000	38.2500	38.2500	+2.712%	6	78	-33.203%
2025-04-22	37.5600	37.5600	37.2400	37.2400	+2.788%	4	78	-31.391%
2025-04-21	36.7900	36.7900	35.8600	36.2300	0.000%	181	78	-29.478%