Dark

SQQQ20280121P50
SQQQ Jan 21 2028 50.00 Put (SQQQ280121P00050000)
option OPRA

EOD

Sep 24, 2026

23.70+0.211%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	23.4200	23.7000	23.3500	23.7000	+0.211%	3	556	0.000%
2026-09-23	23.6500	23.6500	23.6500	23.6500	-2.273%	2	557	+0.211%
2026-09-22	23.8000	24.2000	23.8000	24.2000	+4.989%	2	557	-2.066%
2026-09-21	23.0500	23.0500	23.0500	23.0500	+5.492%	1	557	+2.820%
2026-09-17	21.8500	21.8500	21.8500	21.8500	+3.212%	1	557	+8.467%
2026-09-14	21.1700	21.1700	21.1700	21.1700	-6.658%	1	557	+11.951%
2026-09-08	22.6800	22.6800	22.6800	22.6800	+3.232%	36	556	+4.497%
2026-09-02	21.9800	21.9800	21.9700	21.9700	-8.458%	2	556	+7.874%
2026-08-07	24.0000	24.0000	24.0000	24.0000	-2.041%	11	556	-1.250%
2026-08-05	24.5000	24.5500	24.5000	24.5000	+0.204%	7	556	-3.265%
2026-08-04	23.9200	24.6000	23.9200	24.4500	+10.434%	371	556	-3.067%
2026-07-31	22.1400	22.1400	22.1400	22.1400	+4.434%	2	381	+7.046%
2026-07-30	21.2000	21.2000	21.2000	21.2000	+2.415%	1	379	+11.792%
2026-07-29	20.7000	20.7000	20.7000	20.7000	-3.451%	4	378	+14.493%
2026-07-28	22.0000	22.0000	20.9700	21.4400	-2.545%	7	374	+10.541%
2026-07-27	22.0000	22.0000	22.0000	22.0000	-2.439%	1	367	+7.727%
2026-07-24	21.9700	22.5500	21.9700	22.5500	-0.221%	2	366	+5.100%
2026-07-23	22.6000	22.6000	22.6000	22.6000	-4.237%	1	366	+4.867%
2026-07-21	23.4000	23.6000	23.4000	23.6000	+1.505%	2	365	+0.424%
2026-07-20	23.2500	23.2500	23.2500	23.2500	+0.216%	1	365	+1.935%
2026-07-17	23.1000	23.2000	23.1000	23.2000	-6.452%	2	364	+2.155%
2026-07-14	24.8000	24.8000	24.8000	24.8000	+1.681%	1	364	-4.435%
2026-07-13	24.3900	24.3900	24.3900	24.3900	-3.214%	1	364	-2.829%
2026-07-10	25.1000	25.2000	25.1000	25.2000	+2.439%	2	365	-5.952%
2026-07-07	24.2000	24.6000	24.2000	24.6000	-1.639%	6	364	-3.659%
2026-07-06	25.1500	25.1500	25.0100	25.0100	+0.766%	2	364	-5.238%
2026-07-02	25.3400	25.3400	24.8200	24.8200	-3.612%	4	363	-4.512%
2026-06-30	25.7500	25.7500	25.6500	25.7500	+3.663%	21	363	-7.961%
2026-06-29	24.7500	24.8400	24.7500	24.8400	+0.364%	2	353	-4.589%
2026-06-26	24.7500	24.7500	24.7500	24.7500	-1.198%	1	351	-4.242%
2026-06-25	25.1500	25.1500	24.9000	25.0500	-0.398%	21	350	-5.389%
2026-06-24	25.4000	25.4500	25.1000	25.1500	+0.681%	68	340	-5.765%
2026-06-23	25.3000	25.3000	24.9800	24.9800	-7.310%	2	315	-5.124%
2026-06-22	27.0000	27.0000	26.9500	26.9500	+3.654%	10	315	-12.059%
2026-06-12	25.0000	26.0000	25.0000	26.0000	+10.403%	11	329	-8.846%
2026-06-10	23.5500	23.5500	23.5500	23.5500	+1.509%	1	329	+0.637%
2026-06-09	23.2000	23.2000	23.2000	23.2000	-11.450%	1	328	+2.155%
2026-06-04	26.5000	26.5000	26.2000	26.2000	-0.494%	2	328	-9.542%
2026-06-02	26.3800	26.3900	26.1900	26.3300	-0.941%	8	330	-9.989%
2026-06-01	26.5800	26.5800	26.5800	26.5800	-1.556%	10	330	-10.835%
2026-05-29	27.0000	27.0000	27.0000	27.0000	+8.959%	5	340	-12.222%
2026-05-27	25.0000	25.0000	24.5000	24.7800	+1.143%	16	335	-4.358%
2026-05-21	24.5000	24.5000	24.5000	24.5000	+6.847%	1	330	-3.265%
2026-05-20	23.0000	23.0000	22.9300	22.9300	+1.685%	2	330	+3.358%
2026-05-19	22.6500	22.6500	22.4000	22.5500	-5.053%	4	329	+5.100%
2026-05-18	23.7500	23.7500	23.7500	23.7500	-1.042%	1	329	-0.211%
2026-05-14	24.0000	24.0000	24.0000	24.0000	+1.266%	1	329	-1.250%
2026-05-12	23.4500	23.7000	22.7000	23.7000	+8.219%	6	329	0.000%
2026-05-06	22.0000	22.0000	21.9000	21.9000	+4.286%	7	329	+8.219%
2026-05-05	19.9000	21.0000	19.9000	21.0000	+5.528%	4	323	+12.857%
2026-05-04	19.9000	19.9000	19.9000	19.9000	-0.400%	1	320	+19.095%
2026-05-01	20.0500	20.0500	19.9800	19.9800	+2.619%	2	320	+18.619%
2026-04-27	19.4700	19.4700	19.4700	19.4700	+2.474%	1	320	+21.726%
2026-04-24	18.0000	19.0000	17.9800	19.0000	+4.510%	5	319	+24.737%
2026-04-22	18.3500	18.4800	18.1800	18.1800	-0.656%	11	317	+30.363%
2026-04-20	18.3000	18.3000	18.3000	18.3000	+3.977%	2	309	+29.508%
2026-04-17	17.2500	17.6000	17.2500	17.6000	+2.029%	5	309	+34.659%
2026-04-16	17.1700	17.5000	15.0000	17.2500	+2.985%	5	307	+37.391%
2026-04-15	16.7500	16.7500	16.7500	16.7500	+6.013%	3	303	+41.493%
2026-04-14	15.0500	15.8000	15.0500	15.8000	+9.875%	5	303	+50.000%
2026-04-08	14.0200	14.3800	14.0200	14.3800	+6.125%	202	398	+64.812%
2026-04-01	13.4300	13.5500	13.2700	13.5500	+7.115%	5	197	+74.908%
2026-03-31	12.6500	12.6500	12.6500	12.6500	+8.584%	2	193	+87.352%
2026-03-30	12.0000	12.0000	11.6500	11.6500	-11.876%	2	191	+103.433%
2026-03-26	15.5000	15.5000	13.0000	13.2200	-4.549%	32	190	+79.274%
2026-03-23	13.8500	13.8500	13.8500	13.8500	+1.913%	1	158	+71.119%
2026-03-20	13.5900	13.5900	13.5900	13.5900	-5.690%	1	158	+74.393%
2026-03-19	14.4200	14.4200	13.8500	14.4100	-1.638%	51	159	+64.469%
2026-03-16	14.7700	14.7900	14.6000	14.6500	+5.700%	69	142	+61.775%
2026-03-13	14.0000	14.0500	13.8600	13.8600	-8.515%	15	177	+70.996%
2026-03-06	15.1500	15.1500	15.1500	15.1500	-1.303%	1	167	+56.436%
2026-03-05	15.2000	15.3500	15.2000	15.3500	+3.716%	3	168	+54.397%
2026-03-03	14.8000	14.8000	14.8000	14.8000	-0.202%	20	171	+60.135%
2026-02-27	15.1000	15.1000	14.8000	14.8300	-1.462%	27	151	+59.811%
2026-02-26	16.2500	16.2500	15.0500	15.0500	-3.215%	12	124	+57.475%
2026-02-23	15.5500	15.5500	15.5500	15.5500	+0.323%	10	112	+52.412%
2026-02-19	15.5000	15.5000	15.5000	15.5000	+8.772%	1	102	+52.903%
2026-02-17	15.2100	15.2100	14.2500	14.2500	-12.308%	18	102	+66.316%
2026-02-11	16.2500	16.2500	16.2500	16.2500	+5.519%	1	85	+45.846%
2026-02-06	15.4000	15.4000	15.4000	15.4000	+5.842%	1	84	+53.896%
2026-02-05	14.9300	14.9300	14.5500	14.5500	-13.134%	12	83	+62.887%
2026-02-02	16.7500	16.7500	16.7500	16.7500	-8.967%	1	71	+41.493%
2026-01-29	18.4000	18.4000	18.4000	18.4000	+14.286%	11	70	+28.804%
2026-01-26	16.0000	16.1000	16.0000	16.1000	+1.577%	3	59	+47.205%
2026-01-23	15.8500	15.8500	15.8500	15.8500	+2.523%	1	58	+49.527%
2026-01-21	15.6000	15.6000	15.4500	15.4600	+0.065%	4	59	+53.299%
2026-01-20	15.4500	15.4500	15.4500	15.4500	-4.923%	5	55	+53.398%
2026-01-15	16.3000	16.3000	16.2500	16.2500	+3.503%	2	50	+45.846%
2025-12-31	15.7000	15.7000	15.7000	15.7000	-0.946%	1	48	+50.955%
2025-12-30	15.8500	15.8500	15.7600	15.8500	+0.063%	5	48	+49.527%
2025-12-29	15.8800	16.0200	15.3800	15.8400	-2.523%	12	49	+49.621%
2025-12-26	16.2500	16.2500	16.2500	16.2500	+6.209%	1	50	+45.846%
2025-12-19	15.3000	15.3000	15.3000	15.3000	+2.685%	1	49	+54.902%
2025-12-17	14.9100	14.9100	14.9000	14.9000	-7.453%	4	49	+59.060%
2025-12-12	16.1100	16.1100	16.1000	16.1000	-5.848%	20	45	+47.205%
2025-12-04	17.1000	17.1000	17.1000	17.1000	+9.056%	1	25	+38.596%
2025-12-01	15.6700	15.6800	15.6700	15.6800	-2.000%	10	24	+51.148%
2025-11-28	16.1000	16.1000	16.0000	16.0000	-0.621%	2	14	+48.125%
2025-11-26	16.1000	16.1000	16.1000	16.1000	+3.271%	10	2	+47.205%
2025-11-25	15.5900	15.5900	15.5900	15.5900	+11.357%	1	2	+52.021%
2025-11-24	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	+69.286%