Dark

SQQQ20280121P45
SQQQ Jan 21 2028 45.00 Put (SQQQ280121P00045000)
option OPRA

EOD

Sep 28, 2026

19.40-2.267%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.5500	19.5500	19.4000	19.4000	-2.267%	2	1,923	0.000%
2026-09-25	20.0500	20.0500	19.8500	19.8500	+6.150%	143	1,922	-2.267%
2026-09-21	18.7000	18.7000	18.7000	18.7000	+4.469%	1	1,881	+3.743%
2026-09-17	17.9000	17.9000	17.9000	17.9000	-3.243%	1	1,881	+8.380%
2026-09-04	18.5000	18.5000	18.5000	18.5000	-0.484%	1	1,881	+4.865%
2026-09-03	18.5900	18.5900	18.5900	18.5900	+0.595%	1	1,881	+4.357%
2026-08-24	18.4000	18.7500	18.4000	18.4800	-2.992%	44	1,880	+4.978%
2026-08-21	19.1000	19.3000	18.9500	19.0500	+0.263%	114	1,860	+1.837%
2026-08-20	19.2000	19.2000	18.9000	19.0000	-4.040%	49	1,805	+2.105%
2026-08-18	19.8500	20.0000	19.8000	19.8000	-3.415%	95	1,788	-2.020%
2026-08-17	20.5000	20.5000	20.5000	20.5000	0.000%	20	1,728	-5.366%
2026-08-04	20.0500	20.5000	19.9900	20.5000	+27.726%	189	1,708	-5.366%
2026-08-03	16.0500	16.0500	16.0500	16.0500	-5.310%	1	1,612	+20.872%
2026-07-29	16.9500	16.9500	16.9500	16.9500	-3.693%	4	1,611	+14.454%
2026-07-28	17.6000	17.6000	17.6000	17.6000	-2.762%	5	1,610	+10.227%
2026-07-27	18.1000	18.1000	18.1000	18.1000	-8.354%	2	1,610	+7.182%
2026-07-22	19.7500	19.7500	19.7500	19.7500	-0.754%	1	1,610	-1.772%
2026-07-21	19.6000	19.9000	19.6000	19.9000	+2.419%	432	1,610	-2.513%
2026-07-20	19.5000	19.6000	19.4300	19.4300	+0.674%	151	1,419	-0.154%
2026-07-17	18.6500	19.4000	18.6500	19.3000	-6.083%	106	1,374	+0.518%
2026-07-15	20.9500	20.9500	20.5500	20.5500	-0.725%	2	1,321	-5.596%
2026-07-14	20.8000	21.3000	20.4000	20.7000	-1.193%	848	1,319	-6.280%
2026-07-10	21.0000	21.3500	20.8500	20.9500	-0.238%	6	910	-7.399%
2026-07-09	20.8000	21.0500	20.8000	21.0000	+2.941%	13	908	-7.619%
2026-07-08	20.1000	20.5000	19.6000	20.4000	+1.746%	328	902	-4.902%
2026-07-07	20.4000	20.6700	20.0000	20.0500	-5.201%	792	762	-3.242%
2026-07-06	21.2500	21.3000	21.0500	21.1500	-1.353%	195	396	-8.274%
2026-07-01	21.1000	21.4400	20.9000	21.4400	-2.100%	205	300	-9.515%
2026-06-30	22.0500	22.0500	21.5500	21.9000	+5.086%	143	268	-11.416%
2026-06-25	21.2500	21.3000	20.7000	20.8400	+0.048%	46	231	-6.910%
2026-06-24	21.2000	21.5500	20.8300	20.8300	-1.560%	167	209	-6.865%
2026-06-23	21.5000	21.5000	21.1600	21.1600	-0.657%	2	176	-8.318%
2026-06-12	21.3000	21.3000	21.3000	21.3000	+7.848%	6	177	-8.920%
2026-06-09	19.7500	19.7500	19.7500	19.7500	-11.355%	1	177	-1.772%
2026-05-29	22.2700	22.2800	22.2700	22.2800	+3.773%	5	177	-12.926%
2026-05-28	21.0000	21.4700	21.0000	21.4700	+3.370%	9	179	-9.641%
2026-05-27	21.5000	21.5000	20.7700	20.7700	+4.846%	11	182	-6.596%
2026-05-22	20.0000	20.0000	19.8100	19.8100	+4.263%	6	189	-2.070%
2026-05-19	19.0000	19.0000	19.0000	19.0000	+1.333%	1	185	+2.105%
2026-05-18	18.5500	18.7500	18.5500	18.7500	-6.390%	6	185	+3.467%
2026-05-15	21.0000	21.0000	20.0300	20.0300	-2.483%	2	185	-3.145%
2026-05-14	20.5400	20.5400	20.5400	20.5400	+1.182%	1	182	-5.550%
2026-05-12	17.7500	20.4000	17.7500	20.3000	+6.338%	7	185	-4.433%
2026-05-08	16.7500	19.0900	16.7500	19.0900	+2.634%	10	185	+1.624%
2026-05-07	18.8000	18.8000	18.6000	18.6000	+7.826%	4	180	+4.301%
2026-05-06	17.2500	17.2500	17.2500	17.2500	-0.231%	1	180	+12.464%
2026-05-05	17.2900	17.2900	17.2900	17.2900	+19.324%	1	180	+12.204%
2026-04-23	15.2000	15.2000	14.4900	14.4900	-3.142%	2	181	+33.885%
2026-04-17	14.0100	15.0000	14.0100	14.9600	+12.060%	101	180	+29.679%
2026-04-16	13.3500	13.3500	13.3500	13.3500	+31.268%	1	81	+45.318%
2026-04-02	10.1700	10.1700	10.1700	10.1700	+4.845%	1	81	+90.757%
2026-03-31	9.6500	9.7500	9.4000	9.7000	+4.865%	4	81	+100.000%
2026-03-30	9.4000	9.5000	9.2500	9.2500	+1.093%	3	82	+109.730%
2026-03-27	9.7500	9.7500	9.1000	9.1500	-12.019%	6	82	+112.022%
2026-03-25	10.4000	10.4000	10.4000	10.4000	-9.408%	1	79	+86.538%
2026-03-16	11.6600	11.6700	11.4500	11.4800	-4.333%	50	78	+68.990%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+0.840%	3	128	+61.667%
2026-03-03	11.9000	11.9000	11.9000	11.9000	-1.163%	5	128	+63.025%
2026-03-02	12.0400	12.0400	12.0400	12.0400	+1.176%	5	128	+61.130%
2026-02-27	12.2000	12.2000	11.9000	11.9000	-3.800%	6	128	+63.025%
2026-02-26	12.5400	12.5400	12.2000	12.3700	-3.284%	7	122	+56.831%
2026-02-25	12.7900	12.7900	12.7900	12.7900	+8.390%	1	116	+51.681%
2026-02-24	11.8000	11.8000	11.8000	11.8000	+1.724%	1	116	+64.407%
2026-02-20	11.6000	11.6000	11.6000	11.6000	-0.172%	1	115	+67.241%
2026-02-17	11.6200	11.6200	11.6200	11.6200	-1.941%	3	114	+66.954%
2026-02-13	11.9000	11.9500	11.8500	11.8500	-3.659%	5	108	+63.713%
2026-02-11	12.1100	12.3000	12.1100	12.3000	-0.405%	2	108	+57.724%
2026-02-10	12.3500	12.3500	12.3500	12.3500	-5.000%	1	106	+57.085%
2026-02-09	12.2500	13.0000	11.9300	13.0000	+5.691%	25	105	+49.231%
2026-02-06	12.3000	12.3000	12.3000	12.3000	+5.670%	1	83	+57.724%
2026-02-05	11.6000	11.6400	11.6000	11.6400	-4.590%	2	83	+66.667%
2026-02-04	12.1900	12.2000	12.1900	12.2000	+1.667%	2	82	+59.016%
2026-01-20	12.0000	12.0000	12.0000	12.0000	-8.953%	2	81	+61.667%
2026-01-14	13.2300	13.2300	13.1400	13.1800	-0.152%	11	81	+47.193%
2026-01-07	13.1000	13.6000	13.1000	13.2000	+4.762%	10	70	+46.970%
2026-01-05	12.7000	12.7000	12.4000	12.6000	-2.628%	27	42	+53.968%
2025-12-30	12.5300	12.9400	12.5300	12.9400	+4.187%	2	42	+49.923%
2025-12-29	12.5200	12.9400	11.3000	12.4200	-0.640%	70	42	+56.200%
2025-12-22	12.5000	12.5000	12.5000	12.5000	+0.806%	1	14	+55.200%
2025-12-19	12.4000	12.4000	12.4000	12.4000	+1.639%	2	14	+56.452%
2025-12-17	11.8600	12.2000	11.6500	12.2000	-7.576%	4	14	+59.016%
2025-12-08	13.2000	13.2000	13.2000	13.2000	-1.493%	1	13	+46.970%
2025-12-02	13.9200	13.9200	13.4000	13.4000	+1.285%	2	14	+44.776%
2025-12-01	13.2900	13.2900	13.2300	13.2300	+0.992%	2	14	+46.636%
2025-11-26	13.1000	13.1000	13.1000	13.1000	+6.939%	1	11	+48.092%
2025-11-24	11.7000	12.2500	11.5500	12.2500	0.000%	23	11	+58.367%