Dark

SQQQ20280121P35
SQQQ Jan 21 2028 35.00 Put (SQQQ280121P00035000)
option OPRA

EOD

Sep 30, 2026

11.88+3.304%(+0.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.8800	11.8800	11.8800	11.8800	+3.304%	5	1,783	0.000%
2026-09-28	11.5000	11.5000	11.5000	11.5000	-9.449%	5	1,788	+3.304%
2026-09-25	12.7000	12.7000	12.7000	12.7000	+4.098%	1	1,783	-6.457%
2026-09-23	12.2000	12.2000	12.2000	12.2000	+13.488%	3	1,783	-2.623%
2026-09-18	10.8000	10.8000	10.7000	10.7500	+4.470%	4	1,781	+10.512%
2026-09-15	10.3000	10.3500	10.2500	10.2900	-2.186%	15	1,794	+15.452%
2026-09-14	10.4500	10.5200	10.4500	10.5200	-3.220%	2	1,795	+12.928%
2026-09-11	10.8700	10.8700	10.8700	10.8700	+2.547%	10	1,795	+9.292%
2026-09-10	10.6000	10.6000	10.6000	10.6000	-3.636%	3	1,788	+12.075%
2026-09-09	11.0000	11.0000	11.0000	11.0000	+2.804%	4	1,788	+8.000%
2026-09-02	11.0800	11.0800	10.7000	10.7000	-4.379%	18	1,801	+11.028%
2026-09-01	11.0500	11.2600	11.0500	11.1900	-5.966%	13	1,801	+6.166%
2026-08-27	11.8000	11.9000	11.8000	11.9000	+1.019%	4	1,793	-0.168%
2026-08-26	11.7800	11.7800	11.7800	11.7800	-4.615%	5	1,792	+0.849%
2026-08-19	12.3000	12.3500	12.3000	12.3500	-1.200%	10	1,787	-3.806%
2026-08-18	12.4900	12.5000	12.4900	12.5000	-4.580%	20	1,779	-4.960%
2026-08-14	12.9000	13.2500	12.9000	13.1000	-1.132%	13	1,799	-9.313%
2026-08-13	13.2600	13.2600	13.2500	13.2500	+4.249%	7	1,790	-10.340%
2026-08-06	12.5400	12.7100	12.5400	12.7100	-4.292%	9	1,790	-6.530%
2026-08-05	13.2800	13.2800	13.2800	13.2800	+0.226%	10	1,789	-10.542%
2026-08-04	12.6000	13.2700	12.6000	13.2500	+13.248%	14	1,779	-10.340%
2026-08-03	11.7000	11.7000	11.7000	11.7000	+2.452%	5	1,767	+1.538%
2026-07-31	11.4200	11.4200	11.4200	11.4200	+1.062%	1	1,762	+4.028%
2026-07-30	11.3000	11.3000	11.3000	11.3000	+10.136%	5	1,761	+5.133%
2026-07-29	10.2600	10.2600	10.2600	10.2600	-5.000%	29	1,785	+15.789%
2026-07-28	11.0000	11.0000	10.8000	10.8000	-9.548%	2	1,785	+10.000%
2026-07-24	11.9400	11.9400	11.9400	11.9400	+4.098%	1	1,784	-0.503%
2026-07-23	11.6000	12.1400	11.4700	11.4700	-5.984%	73	1,783	+3.575%
2026-07-20	12.4600	12.4600	12.2000	12.2000	-1.215%	15	1,710	-2.623%
2026-07-17	11.9000	12.4000	11.9000	12.3500	-1.200%	31	1,700	-3.806%
2026-07-16	12.5000	12.5000	12.5000	12.5000	-2.344%	1	1,695	-4.960%
2026-07-13	12.7500	12.8000	12.7500	12.8000	-6.909%	12	1,694	-7.188%
2026-07-10	13.7500	13.7500	13.7500	13.7500	+2.996%	1	1,682	-13.600%
2026-07-09	13.7500	13.7500	13.3000	13.3500	+1.986%	12	1,686	-11.011%
2026-07-08	13.0900	13.0900	13.0900	13.0900	-0.305%	1	1,682	-9.244%
2026-07-07	13.1300	13.1300	13.1300	13.1300	-2.741%	5	1,688	-9.520%
2026-07-06	13.5000	13.5000	13.5000	13.5000	+4.247%	1	1,690	-12.000%
2026-07-02	13.8100	13.8800	12.9500	12.9500	-3.358%	20	1,700	-8.263%
2026-06-29	13.0600	13.4000	13.0600	13.4000	+3.077%	9	1,710	-11.343%
2026-06-26	13.0000	13.4000	13.0000	13.0000	-4.412%	15	1,701	-8.615%
2026-06-25	14.7500	14.7500	13.6000	13.6000	-4.225%	6	1,687	-12.647%
2026-06-24	13.7500	14.3000	13.7500	14.2000	+1.792%	8	1,684	-16.338%
2026-06-23	14.7500	14.7500	13.8500	13.9500	-7.247%	32	1,679	-14.839%
2026-06-22	15.8900	15.9600	15.0400	15.0400	-2.968%	15	1,668	-21.011%
2026-06-18	14.4500	15.5000	14.4500	15.5000	+1.974%	11	1,647	-23.355%
2026-06-17	15.0000	15.2000	15.0000	15.2000	+3.754%	3	1,647	-21.842%
2026-06-16	14.9500	14.9500	14.5500	14.6500	-0.408%	16	1,647	-18.908%
2026-06-15	14.9000	14.9000	14.7100	14.7100	+2.867%	3	1,748	-19.239%
2026-06-12	14.3000	14.3000	14.3000	14.3000	+16.926%	2	1,748	-16.923%
2026-06-09	13.2000	13.2000	12.2300	12.2300	-7.698%	26	1,748	-2.862%
2026-06-08	12.5000	14.0000	12.5000	13.2500	+3.113%	3	1,761	-10.340%
2026-06-05	13.6500	13.8500	12.8500	12.8500	-10.764%	113	1,760	-7.549%
2026-06-04	14.4000	14.4000	14.4000	14.4000	-0.690%	2	1,755	-17.500%
2026-06-03	14.5000	14.5000	14.5000	14.5000	+3.571%	2	1,753	-18.069%
2026-05-28	14.2500	14.2500	14.0000	14.0000	+2.941%	3	1,755	-15.143%
2026-05-27	13.6400	13.6400	13.4500	13.6000	+4.615%	22	1,753	-12.647%
2026-05-26	13.0000	13.0000	13.0000	13.0000	+2.524%	1	1,737	-8.615%
2026-05-22	12.1100	13.0000	12.1100	12.6800	+5.667%	9	1,737	-6.309%
2026-05-20	11.8300	12.0000	11.7200	12.0000	+2.828%	19	1,739	-1.000%
2026-05-18	12.0000	12.0000	11.6700	11.6700	-2.750%	2	1,738	+1.799%
2026-05-13	12.7000	12.7000	12.0000	12.0000	0.000%	4	1,738	-1.000%
2026-05-11	11.4500	12.3100	11.4500	12.0000	+3.004%	201	1,738	-1.000%
2026-05-08	11.7000	11.7000	11.6500	11.6500	+5.909%	5	1,936	+1.974%
2026-05-07	10.9000	11.0000	10.9000	11.0000	-0.091%	2	1,940	+8.000%
2026-05-06	10.5500	11.0100	10.4200	11.0100	+5.359%	6	1,940	+7.902%
2026-05-05	10.9500	10.9500	10.4500	10.4500	+10.000%	7	1,936	+13.684%
2026-05-04	9.5000	9.5000	9.5000	9.5000	+7.955%	1	1,938	+25.053%
2026-04-29	10.9500	10.9500	8.8000	8.8000	-3.930%	2	1,939	+35.000%
2026-04-24	9.0000	9.2000	9.0000	9.1600	+13.086%	45	1,982	+29.694%
2026-04-23	8.6700	9.4000	8.1000	8.1000	-4.706%	42	1,984	+46.667%
2026-04-17	8.0000	8.5000	8.0000	8.5000	+13.941%	14	2,025	+39.765%
2026-04-16	7.5700	7.5700	7.1300	7.4600	+0.811%	9	2,025	+59.249%
2026-04-15	7.2300	7.4000	6.9200	7.4000	+5.714%	15	2,024	+60.541%
2026-04-14	6.6000	7.0000	6.3500	7.0000	+15.702%	418	2,032	+69.714%
2026-04-13	6.3000	6.3000	6.0500	6.0500	+6.327%	93	2,401	+96.364%
2026-04-10	6.0100	6.2000	5.6900	5.6900	-3.723%	17	2,434	+108.787%
2026-04-09	6.2200	6.2200	5.9100	5.9100	+3.684%	8	2,418	+101.015%
2026-04-08	5.7500	5.7500	5.7000	5.7000	+5.556%	2	2,410	+108.421%
2026-04-06	5.5000	5.5000	5.4000	5.4000	+3.846%	3	2,408	+120.000%
2026-04-02	5.2000	5.2000	5.2000	5.2000	+9.474%	1	2,407	+128.462%
2026-03-31	4.7500	4.7500	4.7500	4.7500	+5.556%	5	2,407	+150.105%
2026-03-30	4.7000	4.8000	4.3000	4.5000	-5.263%	59	2,402	+164.000%
2026-03-27	5.0000	5.1500	4.5000	4.7500	-8.654%	82	2,368	+150.105%
2026-03-26	5.3500	5.4500	5.1400	5.2000	0.000%	40	2,332	+128.462%
2026-03-25	5.8400	5.8400	5.2000	5.2000	-6.137%	14	2,304	+128.462%
2026-03-24	5.4000	5.5900	5.3500	5.5400	+8.627%	16	2,298	+114.440%
2026-03-23	5.8500	5.8500	5.1000	5.1000	-6.422%	148	2,305	+132.941%
2026-03-20	5.6000	5.8700	5.4000	5.4500	-6.034%	49	2,325	+117.982%
2026-03-19	5.8200	5.8300	5.4000	5.8000	-1.361%	67	2,299	+104.828%
2026-03-18	6.0000	6.0000	5.8000	5.8800	-7.402%	50	2,300	+102.041%
2026-03-17	6.0500	6.3500	6.0500	6.3500	+13.393%	3	2,293	+87.087%
2026-03-16	6.1200	6.1500	5.6000	5.6000	-6.667%	80	2,294	+112.143%
2026-03-13	6.2000	6.2000	6.0000	6.0000	-0.826%	38	2,256	+98.000%
2026-03-12	6.1500	6.3000	6.0500	6.0500	0.000%	25	2,219	+96.364%
2026-03-10	6.3000	6.3000	6.0500	6.0500	-9.159%	21	2,194	+96.364%
2026-03-09	6.0700	6.6600	6.0700	6.6600	+7.419%	206	2,173	+78.378%
2026-03-05	6.7000	6.7000	6.0500	6.2000	-9.357%	48	1,978	+91.613%
2026-03-04	6.7500	6.8500	6.7500	6.8400	+2.090%	17	1,936	+73.684%
2026-03-03	6.0600	6.7000	5.8000	6.7000	+6.349%	60	1,946	+77.313%
2026-03-02	6.5500	6.6000	6.3000	6.3000	-4.255%	3	1,890	+88.571%
2026-02-27	6.3000	6.5800	6.3000	6.5800	-1.053%	35	1,887	+80.547%
2026-02-26	6.9500	6.9500	6.6000	6.6500	-5.000%	52	1,887	+78.647%
2026-02-25	7.0000	7.0000	7.0000	7.0000	+5.581%	61	1,875	+69.714%
2026-02-24	6.6300	6.6300	6.6300	6.6300	+2.000%	1	1,875	+79.186%
2026-02-23	6.5000	6.5000	6.5000	6.5000	-4.412%	10	1,874	+82.769%
2026-02-20	6.5000	6.8000	6.5000	6.8000	+4.777%	22	1,874	+74.706%
2026-02-19	6.4900	6.4900	6.4900	6.4900	+0.620%	2	1,874	+83.051%
2026-02-17	6.1500	6.4500	6.0000	6.4500	-0.769%	75	1,874	+84.186%
2026-02-13	6.0500	6.5000	6.0500	6.5000	0.000%	24	1,782	+82.769%
2026-02-12	6.6000	6.6000	6.5000	6.5000	-2.985%	15	1,782	+82.769%
2026-02-11	6.2000	6.7000	6.2000	6.7000	+13.367%	2	1,767	+77.313%
2026-02-10	6.6500	6.6500	5.9100	5.9100	-17.688%	4	1,766	+101.015%
2026-02-09	6.5000	7.1800	6.4000	7.1800	+10.802%	478	1,762	+65.460%
2026-02-06	6.2000	6.4800	6.1000	6.4800	+2.047%	30	1,293	+83.333%
2026-02-05	6.3600	7.1600	6.0000	6.3500	+2.419%	75	1,263	+87.087%
2026-02-04	6.7000	6.7000	6.2000	6.2000	-12.553%	76	1,193	+91.613%
2026-02-03	7.3900	7.4200	6.9000	7.0900	+0.853%	141	1,118	+67.560%
2026-02-02	7.5500	7.7700	7.0300	7.0300	-4.354%	77	981	+68.990%
2026-01-30	7.3500	7.3500	7.3500	7.3500	-5.769%	7	918	+61.633%
2026-01-29	7.8500	7.8500	7.8000	7.8000	-2.500%	108	911	+52.308%
2026-01-28	8.0000	8.0000	8.0000	8.0000	+5.680%	1	906	+48.500%
2026-01-27	7.5500	7.5700	7.5500	7.5700	+8.143%	2	905	+56.935%
2026-01-26	7.0000	7.0000	7.0000	7.0000	-0.709%	2	903	+69.714%
2026-01-23	7.0500	7.0500	7.0500	7.0500	+12.800%	1	901	+68.511%
2026-01-22	7.0000	7.0000	6.2500	6.2500	-5.303%	5	900	+90.080%
2026-01-21	6.5000	6.7000	6.4400	6.6000	+1.538%	47	895	+80.000%
2026-01-20	8.0000	8.0000	6.5000	6.5000	-4.412%	24	891	+82.769%
2026-01-16	7.0000	7.0000	6.8000	6.8000	-1.449%	4	870	+74.706%
2026-01-15	7.4000	7.4000	6.9000	6.9000	+4.545%	17	870	+72.174%
2026-01-14	7.5500	7.5500	6.6000	6.6000	-10.204%	19	854	+80.000%
2026-01-12	7.2500	7.3900	7.2500	7.3500	+3.521%	11	838	+61.633%
2026-01-08	7.1000	7.1000	6.9000	7.1000	-2.740%	18	827	+67.324%
2026-01-07	7.3000	7.3000	7.3000	7.3000	+3.693%	1	815	+62.740%
2026-01-06	7.1400	7.2500	7.0400	7.0400	+0.428%	68	814	+68.750%
2026-01-05	6.9600	7.6500	6.3300	7.0100	+4.627%	234	530	+69.472%
2026-01-02	6.9000	6.9000	6.7000	6.7000	-2.899%	4	530	+77.313%
2025-12-31	6.9000	6.9000	6.9000	6.9000	+0.145%	2	528	+72.174%
2025-12-30	8.0000	8.0000	6.8500	6.8900	-4.834%	13	528	+72.424%
2025-12-29	7.0600	7.6700	6.6000	7.2400	+6.471%	406	522	+64.088%
2025-12-22	6.9200	6.9500	6.8000	6.8000	-2.857%	89	218	+74.706%
2025-12-19	7.0000	7.0000	7.0000	7.0000	+12.000%	5	129	+69.714%
2025-12-17	6.6000	6.7500	6.1100	6.2500	-6.994%	63	124	+90.080%
2025-12-16	7.0200	7.0200	6.7200	6.7200	-4.000%	62	70	+76.786%
2025-12-15	7.2000	7.2000	7.0000	7.0000	-2.778%	4	8	+69.714%
2025-12-12	7.2000	7.2000	7.2000	7.2000	-6.250%	2	4	+65.000%
2025-12-08	7.6800	7.6800	7.6800	7.6800	-4.478%	2	2	+54.688%
2025-12-05	8.0900	8.0900	8.0400	8.0400	0.000%	2	0	+47.761%