Dark

QQQ20260116P410
QQQ Jan 16 2026 410.00 Put (QQQ260116P00410000)
option OPRA

EOD

May 15, 2025

8.01+2.692%(+0.21)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.84	8.01	7.71	8.01	+2.692%	32	1,240	0.000%
2025-05-14	8.00	8.00	7.74	7.80	+0.386%	3	1,211	+2.692%
2025-05-13	8.20	8.20	7.60	7.77	-8.156%	44	1,209	+3.089%
2025-05-12	9.44	9.51	8.46	8.46	-32.590%	81	1,229	-5.319%
2025-05-09	12.55	12.55	12.55	12.55	+1.537%	2	1,219	-36.175%
2025-05-08	13.55	13.55	12.10	12.36	-13.566%	18	1,219	-35.194%
2025-05-07	14.52	14.52	14.30	14.30	-0.694%	15	1,215	-43.986%
2025-05-06	14.67	14.67	14.40	14.40	+9.840%	3	1,205	-44.375%
2025-05-05	13.68	13.72	13.11	13.11	+1.079%	7	1,205	-38.902%
2025-05-02	12.84	12.97	12.84	12.97	-12.542%	6	1,209	-38.242%
2025-05-01	14.40	14.83	13.81	14.83	-18.917%	17	1,210	-45.988%
2025-04-30	18.25	18.29	18.09	18.29	+21.126%	3	1,212	-56.206%
2025-04-29	15.72	15.72	15.10	15.10	-4.188%	4	1,212	-46.954%
2025-04-28	15.32	16.81	14.88	15.76	+1.350%	13	1,210	-49.175%
2025-04-25	16.96	16.96	15.55	15.55	-9.382%	38	1,217	-48.489%
2025-04-24	19.19	19.19	16.96	17.16	-15.092%	55	1,223	-53.322%
2025-04-23	18.84	20.26	18.15	20.21	-13.410%	55	1,272	-60.366%
2025-04-22	24.49	24.62	22.82	23.34	-16.940%	10	1,263	-65.681%
2025-04-21	26.22	29.45	26.22	28.10	+12.716%	11	1,262	-71.495%
2025-04-17	24.00	24.93	24.00	24.93	-4.115%	3	1,261	-67.870%
2025-04-16	22.33	26.00	21.70	26.00	+36.842%	11	1,261	-69.192%
2025-04-15	20.21	20.21	18.76	19.00	-4.523%	38	1,259	-57.842%
2025-04-14	19.49	23.07	19.20	19.90	-12.681%	461	1,251	-59.749%
2025-04-11	26.05	27.60	22.79	22.79	-12.245%	74	1,197	-64.853%
2025-04-10	22.67	30.00	22.67	25.97	+40.227%	226	1,188	-69.157%
2025-04-09	34.91	37.25	18.00	18.52	-48.556%	124	1,253	-56.749%
2025-04-08	24.32	38.00	24.28	36.00	+3.567%	66	1,334	-77.750%
2025-04-07	38.83	41.20	26.86	34.76	+9.965%	144	1,305	-76.956%
2025-04-04	24.20	31.61	24.20	31.61	+55.714%	246	1,225	-74.660%
2025-04-03	17.54	20.30	17.54	20.30	+55.914%	166	1,196	-60.542%
2025-04-02	14.35	14.35	12.50	13.02	-11.968%	33	1,238	-38.479%
2025-04-01	14.72	14.79	14.03	14.79	+0.135%	3	1,209	-45.842%
2025-03-31	17.02	17.10	14.77	14.77	-0.337%	151	1,207	-45.768%
2025-03-28	13.10	14.82	13.10	14.82	+28.758%	30	1,223	-45.951%
2025-03-27	12.00	12.00	11.51	11.51	-1.032%	18	1,222	-30.408%
2025-03-26	11.99	11.99	11.63	11.63	+14.694%	4	1,209	-31.126%
2025-03-25	10.14	10.14	10.14	10.14	-2.312%	1	1,207	-21.006%
2025-03-24	10.65	10.69	10.37	10.38	-21.125%	39	1,207	-22.832%
2025-03-21	13.16	13.16	13.16	13.16	+1.231%	2	1,183	-39.134%
2025-03-20	13.00	13.00	13.00	13.00	+4.000%	1	1,182	-38.385%
2025-03-19	12.95	12.95	12.50	12.50	-1.108%	6	1,182	-35.920%
2025-03-17	13.15	13.44	12.64	12.64	-9.714%	6	1,181	-36.630%
2025-03-14	14.00	14.00	13.88	14.00	-15.916%	16	1,179	-42.786%
2025-03-13	16.12	16.89	16.12	16.65	+13.420%	114	1,120	-51.892%
2025-03-12	16.10	16.27	14.68	14.68	-9.883%	19	1,120	-45.436%
2025-03-11	15.90	17.50	15.90	16.29	-1.571%	50	1,109	-50.829%
2025-03-10	15.37	17.65	15.37	16.55	+29.297%	318	1,084	-51.601%
2025-03-07	13.92	15.00	12.75	12.80	-8.571%	360	998	-37.422%
2025-03-06	12.31	14.02	12.31	14.00	+29.271%	14	989	-42.786%
2025-03-05	13.14	13.14	10.83	10.83	-7.436%	3	977	-26.039%
2025-03-04	12.76	14.25	11.70	11.70	+4.464%	22	976	-31.538%
2025-03-03	10.07	11.20	10.07	11.20	+3.608%	4	993	-28.482%
2025-02-28	11.75	11.84	10.81	10.81	-3.740%	14	991	-25.902%
2025-02-27	9.24	11.23	9.24	11.23	+20.107%	23	994	-28.673%
2025-02-26	9.34	9.35	8.75	9.35	-2.807%	4	986	-14.332%
2025-02-25	9.30	10.42	9.30	9.62	+12.252%	33	984	-16.736%
2025-02-24	9.02	9.02	8.57	8.57	-1.039%	22	969	-6.534%
2025-02-21	7.90	8.74	7.90	8.66	+21.119%	26	968	-7.506%
2025-02-19	7.15	7.15	7.15	7.15	-2.721%	1	974	+12.028%
2025-02-18	7.45	7.45	7.35	7.35	-0.676%	5	973	+8.980%
2025-02-14	7.38	7.46	7.38	7.40	-2.503%	22	969	+8.243%
2025-02-13	7.63	8.00	7.58	7.59	-7.326%	11	969	+5.534%
2025-02-12	8.69	8.69	8.09	8.19	+0.122%	65	970	-2.198%
2025-02-11	8.28	8.40	8.13	8.18	+0.368%	87	905	-2.078%
2025-02-10	8.22	8.22	8.15	8.15	+1.875%	2	822	-1.718%
2025-02-07	7.90	8.00	7.90	8.00	-5.882%	4	824	+0.125%
2025-02-05	8.88	8.88	8.50	8.50	-3.409%	22	824	-5.765%
2025-02-04	9.35	9.35	8.80	8.80	-3.930%	2	827	-8.977%
2025-02-03	10.30	10.30	9.16	9.16	+9.569%	8	828	-12.555%
2025-01-31	8.30	8.36	8.30	8.36	-5.000%	12	827	-4.187%
2025-01-30	9.00	9.00	8.80	8.80	-2.762%	9	826	-8.977%
2025-01-29	9.05	9.05	9.05	9.05	-0.330%	1	822	-11.492%
2025-01-28	9.08	9.08	9.08	9.08	-10.542%	1	821	-11.784%
2025-01-27	9.63	10.25	9.63	10.15	+22.585%	14	820	-21.084%
2025-01-24	7.85	8.28	7.82	8.28	+1.720%	10	818	-3.261%
2025-01-23	8.08	8.14	8.08	8.14	+2.390%	4	814	-1.597%
2025-01-22	7.78	7.95	7.78	7.95	-5.694%	5	810	+0.755%
2025-01-21	8.64	8.64	8.38	8.43	-5.915%	89	805	-4.982%
2025-01-17	9.03	9.09	8.96	8.96	-4.171%	104	860	-10.603%
2025-01-16	9.35	9.35	9.35	9.35	-3.309%	1	860	-14.332%
2025-01-15	10.12	10.12	9.67	9.67	-15.913%	3	861	-17.166%
2025-01-14	10.79	11.71	10.79	11.50	+1.770%	8	859	-30.348%
2025-01-10	11.80	12.03	11.30	11.30	+6.303%	262	851	-29.115%
2025-01-08	10.80	10.80	10.50	10.63	+5.666%	3	779	-24.647%
2025-01-07	9.30	10.06	9.11	10.06	+5.895%	17	779	-20.378%
2025-01-06	9.17	9.50	9.17	9.50	-4.427%	21	771	-15.684%
2025-01-03	10.32	10.32	9.78	9.94	-12.654%	72	760	-19.416%
2025-01-02	10.90	11.70	10.90	11.38	+12.118%	8	728	-29.613%
2024-12-30	10.93	10.93	10.14	10.15	+1.500%	23	727	-21.084%
2024-12-27	10.25	10.25	10.00	10.00	+9.290%	8	727	-19.900%
2024-12-26	9.15	9.15	9.15	9.15	-3.277%	1	723	-12.459%
2024-12-24	9.46	9.46	9.46	9.46	-12.000%	1	723	-15.328%
2024-12-23	10.96	11.03	10.75	10.75	-10.342%	10	723	-25.488%
2024-12-19	11.04	11.99	11.04	11.99	+19.661%	3	723	-33.194%
2024-12-18	9.39	10.02	9.34	10.02	+2.980%	119	724	-20.060%
2024-12-17	9.73	9.73	9.73	9.73	+6.572%	1	608	-17.677%
2024-12-16	9.23	9.23	9.00	9.13	-0.109%	11	609	-12.267%
2024-12-11	9.22	9.26	9.14	9.14	-1.189%	5	609	-12.363%
2024-12-09	9.25	9.25	9.25	9.25	+1.093%	2	609	-13.405%
2024-12-06	9.15	9.15	9.15	9.15	-2.763%	20	607	-12.459%
2024-12-05	9.49	9.49	9.41	9.41	+1.183%	4	617	-14.878%
2024-12-04	11.42	11.42	9.30	9.30	-2.105%	4	614	-13.871%
2024-12-03	9.50	9.50	9.50	9.50	+0.211%	4	610	-15.684%
2024-12-02	9.62	9.62	9.48	9.48	-6.046%	7	610	-15.506%
2024-11-29	10.09	10.09	10.09	10.09	-3.905%	6	609	-20.614%
2024-11-12	10.50	10.50	10.50	10.50	+2.439%	1	606	-23.714%
2024-11-08	10.15	10.31	10.15	10.25	-0.966%	30	606	-21.854%
2024-11-07	10.30	10.35	10.30	10.35	-12.511%	10	592	-22.609%
2024-11-06	11.78	11.83	11.78	11.83	-23.579%	2	598	-32.291%
2024-11-01	15.48	15.48	15.48	15.48	-3.970%	500	599	-48.256%
2024-10-31	16.12	16.12	16.12	16.12	+16.138%	1	352	-50.310%
2024-10-29	14.35	14.35	13.88	13.88	+2.815%	2	351	-42.291%
2024-10-25	13.91	13.91	13.50	13.50	-6.574%	6	350	-40.667%
2024-10-23	14.39	14.45	14.39	14.45	-5.863%	5	348	-44.567%
2024-10-16	15.35	15.35	15.35	15.35	-0.968%	1	345	-47.818%
2024-10-15	15.50	15.50	15.50	15.50	-13.889%	1	344	-48.323%
2024-10-03	18.00	18.00	18.00	18.00	+7.849%	1	345	-55.500%
2024-09-24	16.61	16.69	16.61	16.69	+2.708%	2	345	-52.007%
2024-09-19	16.25	16.25	16.25	16.25	-8.192%	1	345	-50.708%
2024-09-18	17.60	17.70	17.60	17.70	-24.681%	2	344	-54.746%
2024-09-06	21.13	23.50	21.13	23.50	+12.118%	4	343	-65.915%
2024-09-05	20.96	20.96	20.96	20.96	+3.814%	1	343	-61.784%
2024-09-04	20.15	20.19	20.15	20.19	+18.765%	2	343	-60.327%
2024-08-29	17.00	17.00	17.00	17.00	-3.354%	1	344	-52.882%
2024-08-26	17.50	17.59	17.50	17.59	+3.046%	2	345	-54.463%
2024-08-23	17.07	17.07	17.07	17.07	-3.885%	2	346	-53.076%
2024-08-15	17.82	18.06	17.42	17.76	-9.848%	6	347	-54.899%
2024-08-14	19.70	19.70	19.70	19.70	-8.457%	1	342	-59.340%
2024-08-13	21.49	21.52	21.49	21.52	-21.085%	2	342	-62.779%
2024-08-06	28.22	28.23	27.18	27.27	-16.885%	4	343	-70.627%
2024-08-05	41.50	41.50	31.60	32.81	+38.439%	116	344	-75.587%
2024-08-02	24.57	24.57	23.70	23.70	+21.414%	22	343	-66.203%
2024-07-29	19.52	19.52	19.52	19.52	+0.670%	1	332	-58.965%
2024-07-24	19.39	19.39	19.39	19.39	+4.811%	1	331	-58.690%
2024-07-18	18.50	18.50	18.50	18.50	+35.234%	1	330	-56.703%
2024-07-09	12.95	13.71	12.95	13.68	-38.874%	10	330	-41.447%
2024-05-31	22.38	22.38	22.38	22.38	+9.384%	20	332	-64.209%
2024-05-16	20.46	20.46	20.46	20.46	-8.251%	5	324	-60.850%
2024-05-14	22.30	22.30	22.30	22.30	-13.230%	2	329	-64.081%
2024-05-03	25.70	25.70	25.70	25.70	-14.047%	2	331	-68.833%
2024-05-01	30.25	30.25	29.90	29.90	+1.014%	2	331	-73.211%
2024-04-25	30.63	30.63	28.26	29.60	+2.281%	309	331	-72.939%
2024-04-24	28.94	28.94	28.94	28.94	-17.338%	1	47	-72.322%
2024-04-19	35.01	35.01	35.01	35.01	+29.284%	1	47	-77.121%
2024-04-05	27.08	27.08	27.08	27.08	-2.835%	4	47	-70.421%
2024-03-18	27.88	27.88	27.87	27.87	+5.970%	4	47	-71.259%
2024-03-07	26.30	26.30	26.30	26.30	+2.374%	30	47	-69.544%
2024-03-04	25.69	25.69	25.69	25.69	-10.675%	30	47	-68.821%
2024-02-14	28.76	28.76	28.76	28.76	-4.988%	1	25	-72.149%
2024-02-13	30.27	30.27	30.27	30.27	+4.632%	3	25	-73.538%
2024-02-07	28.93	28.93	28.93	28.93	-13.693%	1	25	-72.312%
2024-02-01	33.52	33.52	33.52	33.52	+5.908%	1	25	-76.104%
2024-01-23	31.65	31.65	31.65	31.65	-3.181%	1	25	-74.692%
2024-01-22	32.69	32.69	32.69	32.69	-4.694%	1	25	-75.497%
2024-01-18	35.42	35.89	34.30	34.30	-6.819%	9	25	-76.647%
2024-01-16	36.81	36.81	36.81	36.81	+0.849%	15	16	-78.240%
2024-01-12	36.50	36.50	36.50	36.50	-1.829%	1	234	-78.055%
2023-12-26	37.18	37.18	37.18	37.18	+1.779%	1	234	-78.456%
2023-12-20	36.90	36.90	36.53	36.53	-0.626%	29	234	-78.073%
2023-12-19	36.38	36.76	36.38	36.76	-0.863%	20	230	-78.210%
2023-12-18	37.08	37.08	37.08	37.08	-2.395%	2	212	-78.398%
2023-12-13	37.99	37.99	37.99	37.99	-14.648%	2	212	-78.916%
2023-12-06	44.98	45.00	44.45	44.51	+1.136%	11	211	-82.004%
2023-11-30	44.55	44.55	43.54	44.01	+3.577%	27	200	-81.800%
2023-11-29	42.30	42.50	42.12	42.49	-1.507%	24	173	-81.149%
2023-11-28	43.07	43.14	42.98	43.14	+0.186%	39	149	-81.433%
2023-11-27	43.11	43.16	43.06	43.06	+0.420%	28	110	-81.398%
2023-11-22	43.06	43.06	42.74	42.88	-13.181%	82	19	-81.320%
2023-11-10	52.55	52.55	49.39	49.39	-7.734%	2	19	-83.782%
2023-11-07	53.53	53.53	53.53	53.53	-2.796%	1	19	-85.036%
2023-11-06	55.07	55.07	55.07	55.07	-10.586%	1	19	-85.455%
2023-09-25	62.41	62.41	61.59	61.59	0.000%	36	18	-86.995%