Dark

SQQQ20280121P20
SQQQ Jan 21 2028 20.00 Put (SQQQ280121P00020000)
option OPRA

EOD

Sep 30, 2026

3.10+6.164%(+0.18)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.1500	3.1500	3.1000	3.1000	+6.164%	205	4,336	0.000%
2026-09-29	2.9500	2.9500	2.9200	2.9200	+6.182%	12	4,220	+6.164%
2026-09-28	2.9200	3.0000	2.7500	2.7500	-8.333%	80	4,212	+12.727%
2026-09-24	2.9800	3.0500	2.9800	3.0000	+0.671%	20	4,132	+3.333%
2026-09-23	3.1000	3.1000	2.9700	2.9800	-5.096%	60	4,112	+4.027%
2026-09-22	3.0200	3.2300	3.0200	3.1400	+4.667%	10	4,052	-1.274%
2026-09-21	3.2900	3.2900	2.8000	3.0000	+7.143%	76	4,047	+3.333%
2026-09-18	2.9200	2.9200	2.8000	2.8000	+12.000%	18	3,977	+10.714%
2026-09-17	2.5000	2.5600	2.3900	2.5000	+11.111%	18	3,959	+24.000%
2026-09-15	2.5000	2.5500	2.2000	2.2500	-15.094%	191	3,943	+37.778%
2026-09-14	3.0600	3.0600	2.5500	2.6500	0.000%	8	3,781	+16.981%
2026-09-10	2.9600	2.9600	2.6500	2.6500	-6.028%	53	3,775	+16.981%
2026-09-09	2.9500	2.9500	2.8200	2.8200	-2.083%	22	3,729	+9.929%
2026-09-08	2.8500	2.8800	2.7000	2.8800	-2.373%	40	3,709	+7.639%
2026-09-04	2.9500	2.9500	2.9500	2.9500	+11.742%	1	3,669	+5.085%
2026-09-03	2.8500	2.8500	2.6000	2.6400	+1.538%	35	3,669	+17.424%
2026-09-02	2.7500	2.7500	2.6000	2.6000	-5.797%	53	3,644	+19.231%
2026-09-01	2.9500	3.0000	2.6000	2.7600	-6.441%	113	3,591	+12.319%
2026-08-31	2.9500	2.9500	2.8100	2.9500	-1.667%	381	3,496	+5.085%
2026-08-28	3.3000	3.3000	2.9500	3.0000	0.000%	47	3,138	+3.333%
2026-08-27	2.9800	3.1500	2.9500	3.0000	-3.226%	98	3,105	+3.333%
2026-08-26	3.0000	3.1000	3.0000	3.1000	+3.333%	68	3,022	0.000%
2026-08-25	3.4000	3.4000	3.0000	3.0000	-3.226%	24	2,959	+3.333%
2026-08-24	3.0000	3.1000	2.7500	3.1000	+1.639%	13	2,935	0.000%
2026-08-21	3.2000	3.3000	3.0000	3.0500	-4.688%	7	2,929	+1.639%
2026-08-20	3.4000	3.5000	3.1000	3.2000	-8.571%	37	2,925	-3.125%
2026-08-18	3.6300	3.6300	3.2000	3.5000	-6.667%	61	2,889	-11.429%
2026-08-17	3.8500	4.0000	3.7500	3.7500	-6.250%	30	2,838	-17.333%
2026-08-14	4.1300	4.1300	4.0000	4.0000	+5.263%	2	2,810	-22.500%
2026-08-13	3.8800	3.8800	3.8000	3.8000	+8.571%	316	2,810	-18.421%
2026-08-11	3.5000	3.5000	3.5000	3.5000	-9.326%	30	2,495	-11.429%
2026-08-10	3.8000	3.8600	3.7500	3.8600	+6.044%	29	2,465	-19.689%
2026-08-07	3.7000	3.7000	3.6400	3.6400	-2.151%	12	2,465	-14.835%
2026-08-06	3.9500	3.9500	3.7200	3.7200	-17.333%	11	2,455	-16.667%
2026-08-04	4.0000	4.5000	3.7500	4.5000	+36.778%	108	2,530	-31.111%
2026-08-03	3.7300	3.7300	3.2900	3.2900	-0.303%	3	2,532	-5.775%
2026-07-31	3.0000	3.3000	3.0000	3.3000	+3.125%	20	2,529	-6.061%
2026-07-30	3.2000	3.2000	3.0400	3.2000	+16.364%	7	2,512	-3.125%
2026-07-29	2.8000	2.8000	2.5700	2.7500	-5.172%	218	2,509	+12.727%
2026-07-28	3.0000	3.1500	2.7700	2.9000	-9.657%	191	2,542	+6.897%
2026-07-24	3.4000	3.5000	3.2000	3.2100	-8.286%	66	2,370	-3.427%
2026-07-23	3.8000	3.8000	3.5000	3.5000	0.000%	20	2,313	-11.429%
2026-07-22	3.7000	3.7000	3.5000	3.5000	-3.581%	30	2,293	-11.429%
2026-07-21	4.0000	4.0000	3.6300	3.6300	+3.714%	8	2,263	-14.601%
2026-07-20	3.8000	4.0000	3.5000	3.5000	-2.778%	67	2,255	-11.429%
2026-07-17	3.7000	3.8000	3.6000	3.6000	-5.263%	178	2,190	-13.889%
2026-07-16	3.8900	3.9500	3.8000	3.8000	-5.000%	41	2,084	-18.421%
2026-07-15	3.9000	4.0000	3.9000	4.0000	-1.235%	17	2,058	-22.500%
2026-07-14	3.7500	4.0500	3.7500	4.0500	+1.250%	3	2,045	-23.457%
2026-07-13	4.0000	4.0000	3.7300	4.0000	-4.306%	53	2,043	-22.500%
2026-07-10	4.1800	4.1800	4.1800	4.1800	+4.500%	5	2,013	-25.837%
2026-07-09	4.0000	4.0000	4.0000	4.0000	-6.977%	21	2,008	-22.500%
2026-07-08	4.0000	4.7700	4.0000	4.3000	+0.467%	117	1,987	-27.907%
2026-07-07	4.1000	4.2800	4.1000	4.2800	-5.934%	16	1,885	-27.570%
2026-07-06	4.6300	4.6400	4.5500	4.5500	+8.852%	12	1,869	-31.868%
2026-07-02	4.5500	4.5500	4.1800	4.1800	-12.000%	87	1,784	-25.837%
2026-07-01	4.7300	4.7500	4.3500	4.7500	-3.846%	106	1,784	-34.737%
2026-06-30	4.6800	4.9400	4.6000	4.9400	+12.273%	28	1,687	-37.247%
2026-06-29	4.5300	4.5800	4.0000	4.4000	+3.529%	118	1,704	-29.545%
2026-06-26	4.3000	4.3000	4.2500	4.2500	-5.134%	18	1,602	-27.059%
2026-06-25	4.8000	4.8000	4.4000	4.4800	-0.885%	62	1,586	-30.804%
2026-06-24	4.5000	4.7100	4.5000	4.5200	-5.833%	24	1,529	-31.416%
2026-06-23	5.0000	5.0000	4.7500	4.8000	-11.439%	27	1,537	-35.417%
2026-06-22	5.5100	5.7000	5.3000	5.4200	+0.370%	48	1,522	-42.804%
2026-06-18	5.3000	5.4000	4.9100	5.4000	+8.000%	90	1,536	-42.593%
2026-06-17	4.9800	5.1500	4.9800	5.0000	+3.093%	7	1,536	-38.000%
2026-06-16	5.1000	5.1000	4.8300	4.8500	-3.000%	40	1,536	-36.082%
2026-06-15	5.0000	5.1300	4.7000	5.0000	+60.256%	223	1,421	-38.000%
2026-06-11	3.0000	3.1200	3.0000	3.1200	-22.000%	800	1,421	-0.641%
2026-06-10	4.0000	4.1500	4.0000	4.0000	+2.041%	1,003	2,004	-22.500%
2026-06-09	4.2000	4.2000	3.1700	3.9200	-8.837%	245	1,002	-20.918%
2026-06-08	4.5000	4.5000	4.3000	4.3000	-10.230%	4	808	-27.907%
2026-06-04	4.7900	4.7900	4.7900	4.7900	-0.208%	2	806	-35.282%
2026-06-03	4.8000	4.8000	4.8000	4.8000	-7.692%	2	804	-35.417%
2026-06-02	5.1200	5.2000	4.4000	5.2000	+5.051%	543	802	-40.385%
2026-06-01	4.3000	4.9500	4.3000	4.9500	+20.732%	85	261	-37.374%
2026-05-29	4.6000	5.4800	4.0000	4.1000	-63.620%	276	276	-24.390%
2025-11-13	11.2700	11.2700	11.2700	11.2700	+1.076%	1	41	-72.493%
2025-10-17	11.1500	11.1500	11.1500	11.1500	-3.043%	2	40	-72.197%
2025-10-15	11.5000	11.5000	11.5000	11.5000	+5.796%	5	38	-73.043%
2025-10-08	10.8700	10.8700	10.8700	10.8700	+3.524%	25	33	-71.481%
2025-10-01	10.5000	10.5000	10.5000	10.5000	0.000%	1	8	-70.476%
2025-09-30	10.5000	10.5000	10.5000	10.5000	+1.942%	2	8	-70.476%
2025-09-18	10.3600	10.3600	10.3000	10.3000	0.000%	6	6	-69.903%