Dark

SQQQ20280121P30
SQQQ Jan 21 2028 30.00 Put (SQQQ280121P00030000)
option OPRA

EOD

Sep 30, 2026

8.63+1.529%(+0.13)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.6300	8.6300	8.6300	8.6300	+1.529%	5	1,818	0.000%
2026-09-29	8.3400	8.5000	8.2900	8.5000	0.000%	57	1,823	+1.529%
2026-09-24	8.5000	8.5000	8.5000	8.5000	-5.556%	1	1,770	+1.529%
2026-09-23	9.0000	9.0000	9.0000	9.0000	-5.263%	1	1,771	-4.111%
2026-09-22	9.5000	9.5000	9.5000	9.5000	+7.955%	1	1,770	-9.158%
2026-09-21	8.3200	8.8400	8.3200	8.8000	+17.333%	4	1,770	-1.932%
2026-09-18	7.4000	7.5000	7.3500	7.5000	-0.662%	9	1,770	+15.067%
2026-09-17	7.6000	7.7000	7.5000	7.5500	+3.567%	13	1,767	+14.305%
2026-09-16	7.5500	7.5500	7.2800	7.2900	+4.143%	18	1,756	+18.381%
2026-09-15	7.4000	7.4000	7.0000	7.0000	-6.292%	40	1,744	+23.286%
2026-09-14	7.4800	8.2500	7.4700	7.4700	-4.231%	35	1,758	+15.529%
2026-09-11	7.8200	7.9000	7.4000	7.8000	+4.000%	94	1,763	+10.641%
2026-09-10	8.2500	8.2500	7.4000	7.5000	-5.063%	33	1,712	+15.067%
2026-09-09	7.9000	8.0500	7.9000	7.9000	-1.863%	4	1,697	+9.241%
2026-09-08	7.7500	8.2000	7.7500	8.0500	+0.625%	37	1,695	+7.205%
2026-09-04	7.8900	8.1000	7.6600	8.0000	+1.911%	45	1,641	+7.875%
2026-09-03	7.6000	7.8500	7.5000	7.8500	+5.369%	68	1,641	+9.936%
2026-09-02	7.6000	7.6000	7.4500	7.4500	-3.247%	86	1,618	+15.839%
2026-09-01	8.0000	8.0000	7.7000	7.7000	-7.229%	16	1,617	+12.078%
2026-08-31	8.2800	8.3000	8.1000	8.3000	-0.599%	40	1,601	+3.976%
2026-08-28	8.7000	8.8000	8.2000	8.3500	-2.339%	46	1,583	+3.353%
2026-08-27	8.4500	8.5500	8.2500	8.5500	+3.636%	320	1,552	+0.936%
2026-08-26	8.3000	8.4500	8.0700	8.2500	0.000%	81	1,407	+4.606%
2026-08-25	8.2000	8.5900	8.2000	8.2500	+3.125%	20	1,359	+4.606%
2026-08-24	8.4000	8.4000	7.9500	8.0000	-6.977%	133	1,348	+7.875%
2026-08-21	8.8000	8.8000	8.3800	8.6000	+0.939%	267	1,294	+0.349%
2026-08-20	8.6500	8.6500	8.4000	8.5200	-3.729%	17	1,141	+1.291%
2026-08-19	8.9800	9.0800	8.7000	8.8500	-1.667%	225	1,132	-2.486%
2026-08-18	9.3000	9.3000	8.9000	9.0000	-6.250%	61	1,034	-4.111%
2026-08-17	9.5900	9.7800	9.3500	9.6000	+2.128%	248	1,022	-10.104%
2026-08-14	9.6000	9.8900	9.2500	9.4000	-3.590%	24	895	-8.191%
2026-08-13	9.2500	10.0200	9.2500	9.7500	+5.978%	196	882	-11.487%
2026-08-12	9.5500	9.5500	9.0500	9.2000	-0.325%	151	805	-6.196%
2026-08-11	9.4000	9.4000	9.0000	9.2300	-1.809%	139	858	-6.501%
2026-08-10	9.4700	9.6500	9.2900	9.4000	-1.053%	65	862	-8.191%
2026-08-07	9.4100	9.6500	8.7500	9.5000	+2.925%	171	863	-9.158%
2026-08-06	9.5000	9.5000	8.7000	9.2300	-4.845%	50	778	-6.501%
2026-08-05	9.7200	9.7200	9.7000	9.7000	-1.020%	16	752	-11.031%
2026-08-04	9.5000	9.8000	9.2000	9.8000	+15.294%	23	747	-11.939%
2026-08-03	8.3700	8.6200	8.3500	8.5000	-0.585%	41	733	+1.529%
2026-07-31	8.4100	8.5500	8.4000	8.5500	+6.742%	6	710	+0.936%
2026-07-30	8.5000	8.5000	8.0000	8.0100	+10.483%	9	705	+7.740%
2026-07-29	7.7500	7.7500	7.2000	7.2500	-7.051%	22	698	+19.034%
2026-07-28	8.0000	8.0000	7.8000	7.8000	-8.772%	8	679	+10.641%
2026-07-27	8.5500	8.5500	8.5500	8.5500	+3.012%	1	674	+0.936%
2026-07-24	8.8000	8.8000	8.2800	8.3000	-7.159%	174	673	+3.976%
2026-07-23	9.1700	9.1700	8.9400	8.9400	-3.871%	61	499	-3.468%
2026-07-22	9.6000	9.6000	9.3000	9.3000	-1.379%	21	499	-7.204%
2026-07-21	9.4300	9.4300	9.4300	9.4300	-1.257%	6	478	-8.484%
2026-07-20	9.5000	9.5500	9.0000	9.5500	-0.209%	12	478	-9.634%
2026-07-17	9.3200	9.5700	9.3200	9.5700	-0.726%	8	477	-9.822%
2026-07-16	9.7200	9.7200	9.6400	9.6400	-1.633%	2	475	-10.477%
2026-07-15	9.9000	10.2000	9.8000	9.8000	+2.083%	16	475	-11.939%
2026-07-14	9.6000	9.6000	9.6000	9.6000	+1.053%	10	459	-10.104%
2026-07-13	9.5000	9.5500	9.5000	9.5000	-5.000%	16	449	-9.158%
2026-07-09	10.0800	10.1500	9.9000	10.0000	+3.627%	17	434	-13.700%
2026-07-08	9.7700	9.8400	9.6500	9.6500	-3.015%	7	423	-10.570%
2026-07-07	9.6000	9.9500	9.6000	9.9500	-3.210%	17	423	-13.266%
2026-07-06	10.3000	10.3000	10.2800	10.2800	+0.587%	10	410	-16.051%
2026-07-02	10.2500	10.2500	10.2200	10.2200	-3.585%	2	405	-15.558%
2026-07-01	10.4200	10.6000	10.4200	10.6000	-1.852%	9	405	-18.585%
2026-06-30	10.8000	10.9100	10.8000	10.8000	+8.000%	71	398	-20.093%
2026-06-29	10.4000	10.4000	10.0000	10.0000	-1.088%	9	389	-13.700%
2026-06-25	10.1100	10.1100	10.1100	10.1100	+1.100%	1	380	-14.639%
2026-06-24	10.6000	10.6000	10.0000	10.0000	-7.407%	10	383	-13.700%
2026-06-23	11.0500	11.1500	10.4000	10.8000	-8.475%	20	377	-20.093%
2026-06-18	11.1300	12.0000	11.1300	11.8000	+8.756%	25	370	-26.864%
2026-06-17	11.3000	11.3000	10.8500	10.8500	-2.340%	4	370	-20.461%
2026-06-16	11.1100	11.1100	11.1100	11.1100	-1.332%	5	370	-22.322%
2026-06-15	11.5000	11.5000	11.2000	11.2600	+7.238%	17	200	-23.357%
2026-06-12	10.5000	10.5000	10.5000	10.5000	0.000%	148	200	-17.810%
2026-06-11	10.3000	10.5000	10.3000	10.5000	+8.247%	9	200	-17.810%
2026-06-10	10.0000	10.0000	9.7000	9.7000	+2.321%	8	191	-11.031%
2026-06-09	9.4800	9.4800	9.4800	9.4800	-9.714%	1	183	-8.966%
2026-06-08	10.3000	10.5000	10.0000	10.5000	+5.847%	15	183	-17.810%
2026-06-05	10.4000	10.4000	9.9200	9.9200	-9.074%	15	174	-13.004%
2026-06-04	10.5500	11.0000	10.3500	10.9100	-3.451%	15	163	-20.898%
2026-06-02	11.3000	11.3000	11.3000	11.3000	+2.727%	1	154	-23.628%
2026-06-01	11.0000	11.0000	11.0000	11.0000	+7.212%	15	153	-21.545%
2026-05-28	9.5700	10.2600	9.5700	10.2600	+2.600%	2	139	-15.887%
2026-05-26	10.0000	10.0000	10.0000	10.0000	+16.959%	2	140	-13.700%
2026-05-21	9.4000	9.4000	8.5500	8.5500	-8.458%	6	140	+0.936%
2026-05-15	9.4000	9.4000	9.3400	9.3400	-4.985%	4	135	-7.602%
2026-05-13	9.8300	9.8300	9.8300	9.8300	+4.574%	1	131	-12.208%
2026-05-12	9.4000	9.4000	9.4000	9.4000	+5.028%	2	131	-8.191%
2026-05-11	8.9500	8.9500	8.9500	8.9500	+6.548%	20	131	-3.575%
2026-05-08	8.2500	8.8500	8.2500	8.4000	+5.660%	10	106	+2.738%
2026-05-07	7.9500	7.9500	7.9500	7.9500	-0.625%	1	108	+8.553%
2026-05-06	7.9000	8.0000	7.2500	8.0000	+7.383%	10	107	+7.875%
2026-05-05	7.4000	7.5000	7.2200	7.4500	+7.194%	19	106	+15.839%
2026-05-04	6.9500	6.9500	6.9500	6.9500	+2.963%	1	87	+24.173%
2026-05-01	7.8300	7.8300	6.7500	6.7500	+0.746%	4	82	+27.852%
2026-04-29	6.8000	6.8000	6.7000	6.7000	-10.667%	13	82	+28.806%
2026-04-28	7.5000	7.5000	7.5000	7.5000	+25.000%	1	69	+15.067%
2026-04-27	6.6500	6.6500	6.0000	6.0000	+11.111%	6	68	+43.833%
2026-04-24	5.5000	5.5000	5.4000	5.4000	-8.475%	2	62	+59.815%
2026-04-22	6.0000	6.0000	5.8500	5.9000	+5.357%	20	60	+46.271%
2026-04-21	6.4000	6.4000	5.2000	5.6000	-1.754%	32	15	+54.107%
2026-04-20	5.7000	5.7000	5.7000	5.7000	+1.064%	4	15	+51.404%
2026-04-17	5.2600	5.7000	5.2600	5.6400	-71.800%	11	11	+53.014%
2025-11-07	20.0000	20.0000	20.0000	20.0000	-2.344%	2	701	-56.850%
2025-10-31	20.4800	20.4800	20.4800	20.4800	+3.174%	1	701	-57.861%
2025-10-27	20.0000	20.0000	19.8000	19.8500	+3.117%	11	690	-56.524%
2025-10-15	19.5000	19.7000	19.2500	19.2500	-1.535%	565	690	-55.169%
2025-10-10	19.4500	19.5500	19.4300	19.5500	+0.773%	344	685	-55.857%
2025-10-09	19.4000	19.4500	19.4000	19.4000	-0.206%	233	343	-55.515%
2025-10-08	19.4500	19.5000	19.4400	19.4400	+0.830%	5	117	-55.607%
2025-10-07	19.3100	19.3100	19.2800	19.2800	+0.626%	2	112	-55.239%
2025-10-03	19.1500	19.1600	19.1500	19.1600	-0.052%	2	110	-54.958%
2025-10-02	19.2400	19.3500	19.1700	19.1700	+0.895%	4	108	-54.982%
2025-09-29	19.0000	19.0000	19.0000	19.0000	+1.171%	50	104	-54.579%
2025-09-25	18.5300	18.9400	18.5300	18.7800	-2.442%	27	54	-54.047%
2025-09-24	19.0200	19.3000	18.9500	19.2500	0.000%	8	28	-55.169%
2025-09-23	19.2500	19.2500	19.2500	19.2500	0.000%	20	0	-55.169%