Dark

SQQQ20280121P40
SQQQ Jan 21 2028 40.00 Put (SQQQ280121P00040000)
option OPRA

EOD

Sep 29, 2026

15.40-4.348%(-0.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.4000	15.4000	15.4000	15.4000	-4.348%	4	1,245	0.000%
2026-09-25	16.1000	16.1000	16.1000	16.1000	+3.007%	21	1,245	-4.348%
2026-09-24	15.6300	15.6300	15.6300	15.6300	-1.076%	2	1,244	-1.472%
2026-09-23	15.8000	15.8000	15.8000	15.8000	+1.282%	10	1,243	-2.532%
2026-09-21	15.0000	15.6000	15.0000	15.6000	+12.069%	12	1,243	-1.282%
2026-09-18	13.9800	13.9800	13.9200	13.9200	+1.236%	4	1,241	+10.632%
2026-09-14	13.8000	13.8000	13.7000	13.7500	-5.172%	6	1,238	+12.000%
2026-09-11	14.5000	14.5000	14.5000	14.5000	0.000%	5	1,239	+6.207%
2026-09-09	14.9000	14.9000	14.5000	14.5000	-0.344%	7	1,234	+6.207%
2026-09-08	15.0500	15.0500	14.4500	14.5500	+2.249%	707	1,292	+5.842%
2026-09-01	14.2600	14.3100	14.2300	14.2300	-6.382%	4	1,216	+8.222%
2026-08-31	15.2000	15.2000	15.2000	15.2000	-1.299%	5	1,218	+1.316%
2026-08-28	15.1000	15.4000	15.1000	15.4000	+1.316%	2	1,218	0.000%
2026-08-27	15.2500	15.2500	15.2000	15.2000	+2.842%	2	1,223	+1.316%
2026-08-26	14.9800	15.2700	14.7800	14.7800	-3.399%	24	1,223	+4.195%
2026-08-25	15.3000	15.3000	15.3000	15.3000	-1.608%	4	1,215	+0.654%
2026-08-21	15.4500	15.5500	15.4500	15.5500	+1.303%	6	1,215	-0.965%
2026-08-20	15.4000	15.7000	15.3500	15.3500	-6.402%	120	1,233	+0.326%
2026-08-14	16.5000	16.9500	16.4000	16.4000	+1.047%	13	1,217	-6.098%
2026-08-10	16.3300	16.4100	15.1500	16.2300	-1.636%	42	1,224	-5.114%
2026-08-07	16.4000	16.6500	16.4000	16.5000	+3.189%	7	1,219	-6.667%
2026-08-06	15.9900	16.1800	15.9900	15.9900	-3.091%	66	1,220	-3.690%
2026-08-05	16.5000	16.5000	16.5000	16.5000	-2.941%	1	1,220	-6.667%
2026-08-04	15.7400	17.0000	15.7400	17.0000	+17.241%	14	1,224	-9.412%
2026-07-30	14.5000	14.5000	14.5000	14.5000	+5.072%	1	1,222	+6.207%
2026-07-29	13.6500	13.8000	13.6500	13.8000	-1.429%	4	1,221	+11.594%
2026-07-28	14.0000	14.0000	14.0000	14.0000	-2.439%	2	1,217	+10.000%
2026-07-27	14.7000	15.0000	14.3500	14.3500	-4.013%	8	1,215	+7.317%
2026-07-23	14.9500	14.9500	14.9500	14.9500	-7.316%	1	1,207	+3.010%
2026-07-21	16.1500	16.1700	16.1300	16.1300	+4.401%	300	1,410	-4.526%
2026-07-20	16.5500	16.5500	15.4500	15.4500	-0.643%	25	1,168	-0.324%
2026-07-17	15.5500	15.5500	15.5500	15.5500	-4.249%	1	1,160	-0.965%
2026-07-16	16.5600	16.8500	16.1000	16.2400	+4.103%	30	1,159	-5.172%
2026-07-14	15.6000	15.6000	15.6000	15.6000	-4.294%	1	1,144	-1.282%
2026-07-13	16.8000	16.8000	16.3000	16.3000	-4.623%	12	1,144	-5.521%
2026-07-10	17.6000	17.6000	17.0900	17.0900	+0.529%	3	1,133	-9.889%
2026-07-09	17.1000	17.1900	17.0000	17.0000	+3.030%	17	1,143	-9.412%
2026-07-08	16.5000	16.5000	16.5000	16.5000	-0.841%	1	1,148	-6.667%
2026-07-07	16.8000	16.8000	16.5000	16.6400	-5.185%	17	1,159	-7.452%
2026-07-06	17.1000	17.5500	17.1000	17.5500	+2.812%	22	1,143	-12.251%
2026-07-02	17.9500	17.9500	16.7000	17.0700	-1.215%	26	1,149	-9.783%
2026-07-01	17.2800	17.2800	17.2800	17.2800	-2.921%	24	1,149	-10.880%
2026-06-30	17.6000	17.8000	17.6000	17.8000	+3.488%	19	1,167	-13.483%
2026-06-29	17.1000	17.2000	16.5000	17.2000	+2.259%	14	1,170	-10.465%
2026-06-26	17.2000	17.2000	16.8200	16.8200	-3.886%	11	1,165	-8.442%
2026-06-25	18.0000	18.0000	17.5000	17.5000	-0.568%	2	1,165	-12.000%
2026-06-24	17.6500	17.8500	17.6000	17.6000	+0.399%	12	1,163	-12.500%
2026-06-23	18.2000	18.2000	17.2500	17.5300	-8.507%	7	1,157	-12.151%
2026-06-22	19.1600	19.1600	19.1600	19.1600	+0.842%	2	1,156	-19.624%
2026-06-18	19.0600	19.3000	19.0000	19.0000	+2.981%	7	1,162	-18.947%
2026-06-17	18.7500	18.7500	18.4500	18.4500	+8.529%	10	1,162	-16.531%
2026-06-12	18.0000	18.0000	17.0000	17.0000	+0.592%	11	1,162	-9.412%
2026-06-11	16.9000	16.9000	16.8000	16.9000	-1.630%	5	1,162	-8.876%
2026-06-10	17.1800	17.1800	17.1800	17.1800	+4.248%	5	1,157	-10.361%
2026-06-09	17.0500	17.0900	16.2000	16.4800	-7.727%	20	1,155	-6.553%
2026-06-08	17.7500	17.8900	17.7000	17.8600	+2.880%	10	1,148	-13.774%
2026-06-05	17.3500	17.7800	17.3000	17.3600	-7.166%	11	1,147	-11.290%
2026-06-03	18.6000	18.7000	18.6000	18.7000	+1.081%	12	1,140	-17.647%
2026-06-02	18.3000	18.5000	18.3000	18.5000	+2.778%	12	1,148	-16.757%
2026-06-01	17.8000	18.2000	17.8000	18.0000	+5.263%	31	1,156	-14.444%
2026-05-27	17.1600	17.1600	17.0500	17.1000	+0.588%	15	1,157	-9.942%
2026-05-26	16.6500	17.0000	16.6500	17.0000	+4.938%	5	1,146	-9.412%
2026-05-21	16.3000	16.3000	16.2000	16.2000	+1.250%	12	1,149	-4.938%
2026-05-20	16.0000	16.0000	16.0000	16.0000	+5.263%	1	1,149	-3.750%
2026-05-19	14.3300	15.2000	14.3300	15.2000	-1.935%	8	1,136	+1.316%
2026-05-18	15.7000	15.7000	15.4000	15.5000	-2.943%	37	1,136	-0.645%
2026-05-15	15.6900	15.9800	15.6600	15.9700	-3.271%	4	1,136	-3.569%
2026-05-14	17.0500	17.0500	16.3600	16.5100	+1.914%	10	1,092	-6.723%
2026-05-13	16.1300	16.2000	16.1300	16.2000	+4.584%	2	1,091	-4.938%
2026-05-12	16.9000	16.9000	15.3700	15.4900	-3.127%	15	1,091	-0.581%
2026-05-11	15.7200	16.7500	15.7200	15.9900	+7.677%	17	1,091	-3.690%
2026-05-08	14.8500	14.8500	14.8500	14.8500	+2.414%	2	1,066	+3.704%
2026-05-06	13.7500	14.5000	13.7500	14.5000	+6.227%	4	1,066	+6.207%
2026-05-05	13.6000	13.6500	13.0700	13.6500	+13.278%	6	1,066	+12.821%
2026-04-28	12.0500	12.0500	12.0500	12.0500	-0.331%	2	1,071	+27.801%
2026-04-24	12.0000	12.5000	12.0000	12.0900	+5.130%	30	1,069	+27.378%
2026-04-23	11.4700	11.5000	11.4100	11.5000	-0.433%	9	1,093	+33.913%
2026-04-21	11.3300	11.5500	11.3300	11.5500	+0.435%	8	1,097	+33.333%
2026-04-17	11.1100	11.5000	11.1100	11.5000	+9.524%	8	1,097	+33.913%
2026-04-16	10.8000	10.8000	10.5000	10.5000	+6.061%	28	1,089	+46.667%
2026-04-15	10.1800	10.1800	9.9000	9.9000	+4.430%	6	1,061	+55.556%
2026-04-14	9.6500	9.6900	9.4800	9.4800	+3.607%	4	1,055	+62.447%
2026-04-09	9.1500	9.1500	9.1500	9.1500	+7.647%	10	1,056	+68.306%
2026-04-08	9.2000	9.2000	8.5000	8.5000	+16.438%	15	1,046	+81.176%
2026-03-31	7.0000	7.6000	6.8000	7.3000	+12.308%	18	1,031	+110.959%
2026-03-30	6.9000	6.9000	6.5000	6.5000	-2.985%	9	1,029	+136.923%
2026-03-27	7.1500	7.3500	6.7000	6.7000	-8.844%	49	1,028	+129.851%
2026-03-26	7.4800	7.4800	7.3500	7.3500	-5.161%	3	1,021	+109.524%
2026-03-25	8.1700	8.1700	7.7500	7.7500	+0.649%	5	1,021	+98.710%
2026-03-24	8.0000	8.0000	7.6500	7.7000	-1.282%	137	1,024	+100.000%
2026-03-23	7.8000	8.1000	7.6500	7.8000	+0.645%	44	989	+97.436%
2026-03-20	8.0000	8.2300	7.5000	7.7500	-6.401%	61	993	+98.710%
2026-03-19	8.5200	8.5200	8.2200	8.2800	+2.222%	4	949	+85.990%
2026-03-18	8.3000	8.5000	8.1000	8.1000	-5.263%	34	951	+90.123%
2026-03-17	8.5000	8.6500	8.2000	8.5500	+0.588%	32	947	+80.117%
2026-03-16	8.6000	8.7500	8.3000	8.5000	-0.585%	57	938	+81.176%
2026-03-13	8.5500	8.5500	8.5500	8.5500	-3.933%	10	974	+80.117%
2026-03-09	8.9000	8.9000	8.9000	8.9000	-4.301%	100	964	+73.034%
2026-03-06	9.3000	9.3000	9.3000	9.3000	-1.483%	5	864	+65.591%
2026-03-05	9.4400	9.4400	9.4400	9.4400	+4.772%	1	859	+63.136%
2026-03-03	8.7400	9.0100	8.7400	9.0100	+5.751%	13	859	+70.921%
2026-02-27	8.9000	8.9000	8.5000	8.5200	-7.892%	13	846	+80.751%
2026-02-26	9.3500	9.3500	9.2500	9.2500	-0.538%	11	834	+66.486%
2026-02-23	9.3000	9.3000	9.3000	9.3000	-1.899%	10	823	+65.591%
2026-02-20	8.7000	9.4800	8.7000	9.4800	+8.343%	12	813	+62.447%
2026-02-18	8.7500	8.7500	8.7500	8.7500	-1.464%	1	801	+76.000%
2026-02-17	9.0000	9.0000	8.8800	8.8800	-6.526%	2	800	+73.423%
2026-02-11	9.4000	9.5000	9.0000	9.5000	-4.040%	11	798	+62.105%
2026-02-10	9.9000	9.9000	9.9000	9.9000	+1.020%	10	787	+55.556%
2026-02-09	9.3000	10.1000	9.2900	9.8000	+12.903%	8	777	+57.143%
2026-02-06	8.6800	8.6800	8.6800	8.6800	+2.118%	1	770	+77.419%
2026-02-05	9.0000	9.0000	8.5000	8.5000	-7.104%	2	770	+81.176%
2026-02-04	9.3600	9.3600	9.1500	9.1500	-4.687%	6	768	+68.306%
2026-02-03	10.1900	10.2300	9.5000	9.6000	-4.000%	72	763	+60.417%
2026-02-02	10.3000	10.5700	10.0000	10.0000	-5.213%	23	691	+54.000%
2026-01-28	10.7000	10.7000	10.5500	10.5500	+11.053%	4	679	+45.972%
2026-01-22	9.5000	9.5000	9.5000	9.5000	+3.261%	1	675	+62.105%
2026-01-20	10.0000	10.0000	9.2000	9.2000	-8.000%	4	674	+67.391%
2026-01-14	10.0000	10.0000	10.0000	10.0000	-2.439%	20	670	+54.000%
2026-01-13	10.2500	10.2500	10.2500	10.2500	+0.688%	1	650	+50.244%
2026-01-12	10.1800	10.1800	10.1800	10.1800	+6.042%	1	649	+51.277%
2026-01-08	9.6000	9.6000	9.6000	9.6000	-2.538%	3	648	+60.417%
2026-01-06	10.0700	10.0700	9.8500	9.8500	+2.391%	17	651	+56.345%
2026-01-05	9.6300	10.3200	9.0000	9.6200	+4.565%	234	404	+60.083%
2026-01-02	9.3000	9.5000	9.2000	9.2000	-2.128%	18	404	+67.391%
2025-12-31	9.5200	9.5200	9.4000	9.4000	-2.591%	14	376	+63.830%
2025-12-30	9.7000	9.9400	9.4500	9.6500	-1.026%	20	376	+59.585%
2025-12-29	9.5800	9.8700	9.4500	9.7500	-0.510%	110	362	+57.949%
2025-12-24	9.8000	9.8000	9.8000	9.8000	+4.255%	3	288	+57.143%
2025-12-23	9.3600	9.4000	9.3600	9.4000	-1.053%	4	288	+63.830%
2025-12-22	9.8000	9.8000	9.5000	9.5000	+0.529%	10	287	+62.105%
2025-12-19	9.7000	9.7000	9.4500	9.4500	+1.395%	17	277	+62.963%
2025-12-17	9.6000	9.6000	8.9000	9.3200	-1.895%	66	261	+65.236%
2025-12-16	9.6500	9.6500	9.5000	9.5000	-3.061%	51	201	+62.105%
2025-12-15	9.8000	9.8000	9.8000	9.8000	-1.010%	10	150	+57.143%
2025-12-12	10.4000	10.4000	9.9000	9.9000	-4.348%	19	140	+55.556%
2025-12-11	10.4000	10.4800	10.3500	10.3500	-3.721%	13	124	+48.792%
2025-12-10	10.7000	10.7500	10.7000	10.7500	-1.376%	12	112	+43.256%
2025-12-09	10.5000	10.9000	10.5000	10.9000	+3.318%	6	100	+41.284%
2025-12-08	10.5000	10.5500	10.4100	10.5500	-0.939%	10	95	+45.972%
2025-12-05	10.9500	10.9500	10.5000	10.6500	-0.467%	15	85	+44.601%
2025-12-04	10.5000	10.7000	10.5000	10.7000	-0.465%	17	73	+43.925%
2025-12-03	10.5000	10.8000	10.4000	10.7500	+1.896%	13	62	+43.256%
2025-12-02	10.8700	10.8700	10.5000	10.5500	+3.431%	12	54	+45.972%
2025-12-01	10.1000	10.9000	10.0900	10.2000	+1.392%	20	44	+50.980%
2025-11-26	9.6000	10.0600	9.6000	10.0600	+4.792%	13	14	+53.082%
2025-11-25	9.6000	9.6000	9.5000	9.6000	+9.714%	7	14	+60.417%
2025-11-24	9.0000	9.0000	8.7500	8.7500	0.000%	7	7	+76.000%