Dark

QQQ20251219P510
QQQ Dec 19 2025 510.00 Put (QQQ251219P00510000)
option OPRA

EOD

May 21, 2025

29.55+11.090%(+2.95)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	28.00	29.55	25.55	29.55	+11.090%	19	5,528	0.000%
2025-05-20	26.82	27.19	26.32	26.60	+1.449%	27	5,528	+11.090%
2025-05-19	28.52	28.52	25.63	26.22	+1.628%	179	5,533	+12.700%
2025-05-16	26.58	26.58	25.80	25.80	-1.602%	36	5,501	+14.535%
2025-05-15	27.93	28.21	26.22	26.22	-4.481%	44	5,505	+12.700%
2025-05-14	27.77	27.80	26.82	27.45	+1.742%	122	5,507	+7.650%
2025-05-13	29.56	29.56	26.90	26.98	-12.317%	348	5,509	+9.526%
2025-05-12	33.51	33.51	30.77	30.77	-26.299%	36	5,447	-3.965%
2025-05-08	42.35	42.35	41.75	41.75	-12.876%	11	5,440	-29.222%
2025-05-07	47.46	47.92	47.46	47.92	+10.823%	2	5,441	-38.335%
2025-05-05	44.98	44.98	43.24	43.24	+0.209%	93	5,442	-31.660%
2025-05-02	43.31	43.31	43.04	43.15	-4.004%	28	5,444	-31.518%
2025-05-01	46.98	47.20	44.95	44.95	-10.494%	41	5,448	-34.260%
2025-04-30	57.31	57.31	50.22	50.22	+0.884%	43	5,453	-41.159%
2025-04-29	51.00	51.00	49.72	49.78	-4.545%	6	5,422	-40.639%
2025-04-28	51.30	53.99	51.30	52.15	-5.849%	6	5,419	-43.337%
2025-04-24	56.24	56.24	55.39	55.39	-32.755%	4	5,420	-46.651%
2025-04-21	83.82	84.51	82.37	82.37	+16.178%	952	5,423	-64.125%
2025-04-17	72.10	72.10	70.90	70.90	+1.722%	111	5,104	-58.322%
2025-04-16	67.17	69.70	65.60	69.70	+13.852%	15	5,104	-57.604%
2025-04-14	61.22	61.22	61.22	61.22	-12.630%	1	5,105	-51.731%
2025-04-11	72.24	72.24	70.07	70.07	-3.352%	4	5,106	-57.828%
2025-04-10	66.70	72.50	66.70	72.50	+31.531%	3	5,107	-59.241%
2025-04-09	96.00	96.00	55.12	55.12	-38.206%	12	5,108	-46.390%
2025-04-08	77.70	89.20	73.50	89.20	+3.121%	18	5,110	-66.872%
2025-04-07	102.69	102.69	86.50	86.50	-0.426%	36	5,114	-65.838%
2025-04-04	76.24	88.14	76.12	86.87	+32.768%	72	5,107	-65.984%
2025-04-03	59.00	65.43	59.00	65.43	+37.400%	8	5,098	-54.837%
2025-04-02	50.32	50.32	45.96	47.62	-3.953%	180	5,093	-37.946%
2025-04-01	54.22	54.36	49.49	49.58	-12.557%	6	5,083	-40.399%
2025-03-31	58.22	58.22	56.70	56.70	+11.111%	2	5,083	-47.884%
2025-03-28	45.15	51.03	44.97	51.03	+15.714%	22	5,083	-42.093%
2025-03-27	44.10	44.10	44.10	44.10	+15.445%	1	5,081	-32.993%
2025-03-26	38.20	38.20	38.20	38.20	-3.095%	1	5,080	-22.644%
2025-03-24	39.42	39.42	39.42	39.42	-14.601%	1	5,080	-25.038%
2025-03-21	48.07	48.08	46.16	46.16	+7.324%	14	5,080	-35.984%
2025-03-20	44.17	44.17	43.01	43.01	-5.264%	3	5,084	-31.295%
2025-03-19	46.52	46.52	45.40	45.40	-7.460%	4	5,089	-34.912%
2025-03-18	48.50	49.06	48.50	49.06	+12.626%	4	5,089	-39.768%
2025-03-17	45.17	47.31	43.56	43.56	-9.514%	17	5,089	-32.163%
2025-03-14	48.14	48.14	48.14	48.14	-10.802%	2	5,089	-38.617%
2025-03-13	55.20	55.71	53.97	53.97	+8.876%	10	5,085	-45.247%
2025-03-12	49.57	50.13	49.36	49.57	-6.330%	5	5,085	-40.387%
2025-03-11	50.29	55.58	50.29	52.92	+3.704%	293	5,085	-44.161%
2025-03-10	50.08	55.32	49.98	51.03	+22.639%	45	5,090	-42.093%
2025-03-07	42.72	47.27	41.10	41.61	+4.548%	36	5,087	-28.983%
2025-03-06	40.88	40.88	39.80	39.80	+2.789%	3	5,090	-25.754%
2025-03-05	41.33	41.50	38.72	38.72	+1.176%	252	5,090	-23.683%
2025-03-04	40.48	43.51	38.27	38.27	-5.436%	2,017	5,340	-22.785%
2025-03-03	31.48	40.47	31.48	40.47	+5.446%	22	3,343	-26.983%
2025-02-28	36.15	38.38	35.30	38.38	+12.222%	52	3,335	-23.007%
2025-02-27	28.77	34.20	28.77	34.20	+13.358%	25	3,325	-13.596%
2025-02-26	29.69	31.53	28.56	30.17	-2.615%	30	3,318	-2.055%
2025-02-25	32.80	33.25	30.38	30.98	+10.210%	42	3,327	-4.616%
2025-02-24	26.55	29.06	26.51	28.11	+3.842%	392	3,313	+5.123%
2025-02-21	23.55	27.07	23.55	27.07	+17.849%	14	3,162	+9.161%
2025-02-20	23.62	24.11	22.97	22.97	+2.682%	27	3,158	+28.646%
2025-02-19	22.37	22.37	22.37	22.37	-2.357%	1	3,156	+32.097%
2025-02-18	22.85	22.91	22.85	22.91	-2.552%	2	3,155	+28.983%
2025-02-14	23.28	23.51	23.28	23.51	-2.569%	516	3,074	+25.691%
2025-02-13	24.99	25.00	24.13	24.13	-6.618%	7	3,073	+22.462%
2025-02-12	27.46	27.46	25.84	25.84	-0.424%	8	3,073	+14.358%
2025-02-11	25.64	25.95	25.64	25.95	+1.845%	6	3,071	+13.873%
2025-02-10	25.31	25.74	25.31	25.48	-7.379%	13	3,076	+15.973%
2025-02-07	25.00	27.51	25.00	27.51	+4.800%	206	3,071	+7.415%
2025-02-06	26.00	26.25	25.70	26.25	-1.649%	8	3,074	+12.571%
2025-02-05	28.46	28.46	26.59	26.69	-3.437%	35	3,088	+10.716%
2025-02-04	27.65	28.24	27.39	27.64	-6.018%	51	3,086	+6.910%
2025-02-03	30.93	33.00	29.41	29.41	+6.058%	48	3,086	+0.476%
2025-01-31	25.81	27.73	25.79	27.73	-5.423%	204	3,071	+6.563%
2025-01-30	27.78	29.32	27.78	29.32	+1.841%	2	3,145	+0.784%
2025-01-28	31.07	31.07	28.79	28.79	-10.867%	3	3,145	+2.640%
2025-01-27	32.33	32.43	31.20	32.30	+23.471%	117	3,145	-8.514%
2025-01-24	25.06	26.16	25.06	26.16	+2.952%	108	3,146	+12.959%
2025-01-23	25.81	25.81	25.41	25.41	+2.460%	4	3,159	+16.293%
2025-01-22	24.89	24.89	24.74	24.80	-7.290%	9	3,157	+19.153%
2025-01-21	28.42	28.42	26.75	26.75	-6.074%	27	3,160	+10.467%
2025-01-17	29.54	29.54	28.38	28.48	-7.412%	2,040	3,426	+3.757%
2025-01-16	30.00	30.76	30.00	30.76	+1.018%	43	3,426	-3.934%
2025-01-15	32.23	32.23	30.45	30.45	-18.101%	57	3,426	-2.956%
2025-01-14	35.76	37.18	35.76	37.18	+6.229%	5	3,402	-20.522%
2025-01-10	35.40	37.25	35.00	35.00	+6.707%	16	3,402	-15.571%
2025-01-08	32.50	33.00	32.50	32.80	+0.737%	40	3,401	-9.909%
2025-01-07	30.92	32.56	30.80	32.56	+16.286%	68	3,401	-9.244%
2025-01-06	28.05	28.18	28.00	28.00	-9.002%	26	3,407	+5.536%
2025-01-03	31.37	31.50	30.77	30.77	-12.436%	60	3,407	-3.965%
2025-01-02	34.10	35.14	32.05	35.14	+3.231%	51	3,377	-15.908%
2024-12-31	31.32	34.04	31.32	34.04	+10.162%	826	2,571	-13.190%
2024-12-30	33.75	33.75	30.90	30.90	+2.522%	15	2,571	-4.369%
2024-12-27	29.80	31.93	29.80	30.14	+7.990%	14	2,573	-1.958%
2024-12-26	28.54	28.54	27.91	27.91	-0.321%	7	2,568	+5.876%
2024-12-24	28.76	28.76	28.00	28.00	-12.500%	4	2,566	+5.536%
2024-12-20	31.98	32.12	31.22	32.00	-10.490%	9	2,566	-7.656%
2024-12-19	34.13	35.75	33.57	35.75	+19.167%	8	2,562	-17.343%
2024-12-18	27.88	30.00	27.88	30.00	+8.186%	7	2,563	-1.500%
2024-12-17	27.60	27.73	27.40	27.73	+3.741%	949	2,568	+6.563%
2024-12-16	27.37	27.37	26.42	26.73	-4.740%	21	3,149	+10.550%
2024-12-12	28.15	28.15	28.06	28.06	+1.740%	5	3,149	+5.310%
2024-12-11	28.30	28.30	27.45	27.58	-8.250%	18	3,149	+7.143%
2024-12-10	29.05	30.06	29.05	30.06	+4.266%	4	3,152	-1.697%
2024-12-09	29.00	29.18	28.83	28.83	+2.343%	53	3,152	+2.497%
2024-12-06	27.95	28.17	27.78	28.17	-1.538%	82	3,154	+4.899%
2024-12-04	28.92	29.45	28.61	28.61	-5.265%	39	3,154	+3.286%
2024-12-03	30.75	30.75	30.20	30.20	-0.984%	6	3,159	-2.152%
2024-12-02	30.34	30.50	30.34	30.50	-6.984%	14	3,159	-3.115%
2024-11-29	33.16	33.16	32.56	32.79	-6.952%	42	3,159	-9.881%
2024-11-27	34.24	35.24	34.24	35.24	+6.049%	2	3,159	-16.146%
2024-11-26	32.72	33.35	32.72	33.23	-7.360%	26	3,159	-11.074%
2024-11-21	35.87	35.87	35.87	35.87	-3.028%	1	3,159	-17.619%
2024-11-19	36.99	36.99	36.99	36.99	-6.212%	1	3,159	-20.114%
2024-11-15	36.50	40.40	35.77	39.44	+16.342%	812	3,158	-25.076%
2024-11-14	33.50	33.90	32.72	33.90	+1.406%	1,029	2,903	-12.832%
2024-11-13	31.90	33.43	31.90	33.43	+2.389%	5	2,032	-11.606%
2024-11-12	32.83	34.01	32.65	32.65	-0.183%	1,927	2,032	-9.495%
2024-11-11	32.90	33.00	32.26	32.71	+0.337%	115	182	-9.661%
2024-11-08	33.50	33.50	32.60	32.60	-0.458%	26	79	-9.356%
2024-11-07	34.40	34.40	32.75	32.75	-18.145%	24	67	-9.771%
2024-10-25	40.01	40.01	40.01	40.01	-7.619%	4	46	-26.143%
2024-10-21	43.23	43.31	43.19	43.31	-9.222%	5	46	-31.771%
2024-10-07	47.25	48.10	47.25	47.71	-3.636%	8	43	-38.063%
2024-10-02	49.58	50.02	49.38	49.51	-0.202%	12	40	-40.315%
2024-10-01	49.61	49.61	49.61	49.61	+7.358%	1	36	-40.435%
2024-09-27	46.21	46.21	46.21	46.21	-5.694%	2	35	-36.053%
2024-09-19	49.00	49.00	49.00	49.00	-24.615%	1	35	-39.694%
2024-09-09	65.00	65.00	65.00	65.00	+34.911%	5	36	-54.538%
2024-08-20	48.27	48.27	48.18	48.18	-27.712%	2	35	-38.667%
2024-08-12	66.65	66.65	66.65	66.65	-0.833%	1	34	-55.664%
2024-08-09	67.21	67.21	67.21	67.21	-13.900%	2	33	-56.033%
2024-08-07	78.06	78.06	78.06	78.06	+32.823%	1	34	-62.145%
2024-07-26	58.77	58.77	58.77	58.77	+21.551%	1	33	-49.719%
2024-07-18	48.35	48.35	48.35	48.35	+3.511%	5	33	-38.883%
2024-07-17	46.45	47.48	46.45	46.71	+9.906%	4	28	-36.737%
2024-07-16	42.49	42.50	42.49	42.50	+5.407%	3	27	-30.471%
2024-07-10	40.30	40.32	40.30	40.32	-1.730%	2	25	-26.711%
2024-07-09	41.03	41.03	41.03	41.03	-15.227%	1	23	-27.980%
2024-06-20	46.11	48.40	46.01	48.40	-1.224%	20	23	-38.946%
2024-06-13	48.72	49.00	48.72	49.00	-5.222%	2	4	-39.694%
2024-06-12	51.70	51.70	51.70	51.70	-18.506%	1	4	-42.843%
2024-05-20	63.44	63.44	63.44	63.44	-0.875%	1	3	-53.421%
2024-05-15	63.43	64.00	63.43	64.00	-14.814%	3	3	-53.828%
2024-05-06	74.78	75.13	74.78	75.13	-4.694%	2	2	-60.668%
2024-05-03	78.83	78.83	78.83	78.83	-0.643%	2	2	-62.514%
2024-03-15	79.34	79.34	79.34	79.34	+0.698%	2	1	-62.755%
2024-03-05	76.72	78.79	76.72	78.79	+9.919%	2	1	-62.495%
2024-03-01	71.68	71.68	71.68	71.68	0.000%	2	1	-58.775%