Dark

QQQ20260116P510
QQQ Jan 16 2026 510.00 Put (QQQ260116P00510000)
option OPRA

EOD

May 15, 2025

28.23-1.086%(-0.31)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	29.40	29.61	27.57	28.23	-1.086%	124	2,707	0.000%
2025-05-14	28.79	29.40	28.48	28.54	+0.176%	384	2,710	-1.086%
2025-05-13	31.02	31.02	28.12	28.49	-10.913%	320	2,383	-0.913%
2025-05-12	35.21	35.21	31.98	31.98	-24.397%	28	2,124	-11.726%
2025-05-08	44.65	44.65	42.30	42.30	-12.368%	23	2,116	-33.262%
2025-05-07	48.71	48.71	48.17	48.27	+9.979%	4	2,094	-41.516%
2025-05-05	45.41	45.50	43.89	43.89	+0.023%	10	2,089	-35.680%
2025-05-02	44.89	44.89	43.88	43.88	-7.660%	4	2,091	-35.665%
2025-05-01	47.52	47.52	47.52	47.52	-16.412%	5	2,090	-40.593%
2025-04-30	56.91	56.91	56.85	56.85	+7.365%	2	2,088	-50.343%
2025-04-28	55.70	55.70	52.95	52.95	-3.727%	4	2,088	-46.686%
2025-04-25	54.10	55.00	54.10	55.00	-8.486%	62	2,085	-48.673%
2025-04-23	60.10	60.10	60.10	60.10	-15.826%	1	2,054	-53.028%
2025-04-22	77.27	77.27	71.40	71.40	-15.513%	4	2,054	-60.462%
2025-04-21	84.21	84.51	84.21	84.51	+12.951%	2	2,054	-66.596%
2025-04-16	68.04	74.82	68.04	74.82	+24.846%	7	2,054	-62.269%
2025-04-15	59.93	59.93	59.93	59.93	-3.261%	1	2,054	-52.895%
2025-04-14	57.71	63.25	57.71	61.95	-13.466%	22	2,054	-54.431%
2025-04-11	74.32	74.32	71.59	71.59	-6.699%	22	2,039	-60.567%
2025-04-10	76.73	76.73	76.73	76.73	+35.757%	1	2,049	-63.209%
2025-04-09	92.25	92.25	56.50	56.52	-35.758%	22	2,049	-50.053%
2025-04-08	77.04	87.98	74.50	87.98	-2.157%	11	2,050	-67.913%
2025-04-07	102.00	106.50	87.54	89.92	+2.182%	7	2,041	-68.605%
2025-04-04	78.15	88.00	76.29	88.00	+34.495%	40	2,041	-67.920%
2025-04-03	63.28	65.43	63.28	65.43	+39.242%	9	2,041	-56.855%
2025-04-02	46.68	46.99	45.99	46.99	-8.740%	7	2,038	-39.923%
2025-04-01	49.98	51.49	49.98	51.49	-9.476%	2	2,038	-45.174%
2025-03-31	56.30	58.00	56.30	56.88	+7.361%	7	2,038	-50.369%
2025-03-28	50.60	52.98	50.38	52.98	+18.523%	22	2,033	-46.716%
2025-03-27	44.70	44.70	44.70	44.70	+1.384%	20	2,031	-36.846%
2025-03-26	38.51	44.09	38.51	44.09	+13.429%	5	2,011	-35.972%
2025-03-25	38.51	38.97	38.51	38.87	-3.548%	7	2,009	-27.373%
2025-03-24	41.00	41.00	40.30	40.30	-12.467%	8	2,007	-29.950%
2025-03-21	49.40	49.40	46.04	46.04	-1.708%	18	2,011	-38.684%
2025-03-20	46.84	46.84	46.84	46.84	+1.166%	1	2,002	-39.731%
2025-03-19	44.64	46.30	44.64	46.30	+3.788%	13	2,001	-39.028%
2025-03-17	46.92	47.16	44.61	44.61	-8.210%	4	1,996	-36.718%
2025-03-14	50.46	51.00	48.60	48.60	-12.179%	12	1,999	-41.914%
2025-03-13	50.83	56.40	50.44	55.34	+9.324%	404	1,798	-48.988%
2025-03-12	49.24	50.62	49.24	50.62	-10.550%	10	1,798	-44.232%
2025-03-11	51.46	56.92	51.32	56.59	+5.875%	227	1,801	-50.115%
2025-03-10	48.56	54.87	47.20	53.45	+22.676%	277	1,706	-47.184%
2025-03-07	43.50	48.83	43.50	43.57	-3.328%	1,596	1,704	-35.208%
2025-03-06	42.21	45.22	42.21	45.07	+21.026%	39	1,729	-37.364%
2025-03-05	40.38	40.38	37.24	37.24	-9.831%	5	1,729	-24.194%
2025-03-04	42.51	44.83	41.18	41.30	+1.900%	62	1,728	-31.646%
2025-03-03	34.25	41.92	34.25	40.53	+14.137%	48	1,726	-30.348%
2025-02-28	39.78	39.78	35.51	35.51	-1.361%	182	1,736	-20.501%
2025-02-27	30.26	36.00	29.93	36.00	+13.101%	42	1,812	-21.583%
2025-02-26	31.60	32.66	30.70	31.83	-1.149%	28	1,804	-11.310%
2025-02-25	30.45	34.09	30.45	32.20	+11.111%	354	1,808	-12.329%
2025-02-24	27.04	29.95	26.90	28.98	+5.382%	87	1,554	-2.588%
2025-02-21	24.89	27.50	24.89	27.50	+10.664%	100	1,562	+2.655%
2025-02-20	25.01	25.01	24.85	24.85	+5.970%	25	1,569	+13.602%
2025-02-19	23.45	23.45	23.45	23.45	-2.454%	1	1,574	+20.384%
2025-02-18	23.70	24.21	23.70	24.04	-2.593%	24	1,574	+17.429%
2025-02-14	24.68	24.68	24.68	24.68	-0.524%	2	1,568	+14.384%
2025-02-13	25.46	25.75	24.81	24.81	-7.009%	3	1,569	+13.785%
2025-02-11	27.05	27.10	26.68	26.68	+0.984%	6	1,569	+5.810%
2025-02-10	27.11	27.11	26.22	26.42	-7.687%	45	1,567	+6.851%
2025-02-07	27.50	28.62	27.50	28.62	+5.843%	40	1,593	-1.363%
2025-02-06	27.37	27.44	27.04	27.04	-2.488%	9	1,591	+4.401%
2025-02-05	29.36	29.36	27.67	27.73	-3.144%	7	1,592	+1.803%
2025-02-04	29.92	29.95	28.63	28.63	-7.346%	27	1,590	-1.397%
2025-02-03	33.97	34.05	30.34	30.90	+3.970%	47	1,568	-8.641%
2025-01-31	27.78	29.72	26.82	29.72	+3.554%	34	1,545	-5.013%
2025-01-30	28.35	30.75	28.27	28.70	-5.093%	131	1,533	-1.638%
2025-01-29	31.06	31.06	29.95	30.24	+3.846%	12	1,438	-6.647%
2025-01-28	33.53	33.53	29.12	29.12	-11.784%	160	1,438	-3.056%
2025-01-27	32.98	34.19	31.75	33.01	+21.360%	43	1,291	-14.480%
2025-01-24	25.80	27.35	25.80	27.20	+2.564%	18	1,294	+3.787%
2025-01-23	27.35	27.35	26.50	26.52	+1.961%	12	1,296	+6.448%
2025-01-22	26.51	26.51	25.80	26.01	-8.027%	75	1,296	+8.535%
2025-01-21	28.79	29.37	28.01	28.28	-11.013%	34	1,331	-0.177%
2025-01-16	31.30	31.98	31.30	31.78	+1.114%	92	1,351	-11.171%
2025-01-15	33.51	33.51	31.43	31.43	-18.869%	54	1,379	-10.181%
2025-01-14	38.11	38.74	36.02	38.74	+5.300%	13	1,389	-27.130%
2025-01-13	39.43	39.43	36.79	36.79	-0.027%	12	1,383	-23.267%
2025-01-10	35.90	36.80	35.30	36.80	+9.851%	130	1,381	-23.288%
2025-01-08	33.85	34.78	33.44	33.50	+0.359%	52	1,375	-15.731%
2025-01-07	31.03	33.56	31.03	33.38	+12.013%	53	1,375	-15.428%
2025-01-06	31.39	31.39	29.02	29.80	-6.583%	21	1,348	-5.268%
2025-01-03	32.80	32.80	31.90	31.90	-10.393%	52	1,343	-11.505%
2025-01-02	33.59	36.15	33.10	35.60	+2.564%	115	1,363	-20.702%
2024-12-31	32.50	34.71	32.50	34.71	+8.809%	233	1,090	-18.669%
2024-12-30	33.80	34.46	31.90	31.90	+2.047%	828	1,090	-11.505%
2024-12-27	32.13	32.13	30.73	31.26	+9.224%	22	592	-9.693%
2024-12-26	28.30	28.62	28.30	28.62	-2.053%	7	592	-1.363%
2024-12-24	29.30	29.30	29.20	29.22	-14.311%	12	582	-3.388%
2024-12-20	38.20	38.20	34.07	34.10	-1.274%	28	583	-17.214%
2024-12-19	33.00	35.40	33.00	34.54	0.000%	13	580	-18.269%
2024-12-18	28.81	34.54	28.29	34.54	+20.265%	77	572	-18.269%
2024-12-17	28.50	28.72	28.50	28.72	+4.285%	3	504	-1.706%
2024-12-16	27.63	27.63	27.50	27.54	-2.513%	48	457	+2.505%
2024-12-13	28.25	28.25	28.25	28.25	-4.850%	20	457	-0.071%
2024-12-12	29.65	29.69	29.65	29.69	+4.249%	10	467	-4.917%
2024-12-11	28.48	28.48	28.48	28.48	-8.424%	1	457	-0.878%
2024-12-10	30.94	31.10	30.75	31.10	+4.292%	6	475	-9.228%
2024-12-09	29.30	30.03	29.30	29.82	+1.844%	21	470	-5.332%
2024-12-06	28.70	29.28	28.70	29.28	-2.172%	32	479	-3.586%
2024-12-05	29.68	30.00	29.55	29.93	+1.115%	46	471	-5.680%
2024-12-04	30.19	30.19	29.60	29.60	-4.516%	25	459	-4.628%
2024-12-03	31.66	31.90	31.00	31.00	-2.821%	4	442	-8.935%
2024-12-02	32.36	32.36	31.20	31.90	-4.776%	28	440	-11.505%
2024-11-29	33.50	33.50	33.50	33.50	-7.074%	2	414	-15.731%
2024-11-22	36.71	36.71	36.05	36.05	-2.568%	12	414	-21.692%
2024-11-21	39.47	39.48	37.00	37.00	-4.664%	5	414	-23.703%
2024-11-20	38.81	38.81	38.81	38.81	+0.440%	1	414	-27.261%
2024-11-18	37.98	38.64	37.98	38.64	-5.871%	7	414	-26.941%
2024-11-15	38.00	41.15	38.00	41.05	+19.749%	48	409	-31.230%
2024-11-14	34.00	34.28	34.00	34.28	+2.206%	22	431	-17.649%
2024-11-13	33.60	33.60	32.90	33.54	-0.622%	13	431	-15.832%
2024-11-12	33.75	33.75	33.75	33.75	-2.060%	1	429	-16.356%
2024-11-11	33.50	34.56	33.39	34.46	+3.421%	83	429	-18.079%
2024-11-08	33.60	33.83	33.32	33.32	-2.287%	6,002	386	-15.276%
2024-11-07	34.70	34.86	34.00	34.10	-7.513%	15	3,028	-17.214%
2024-11-06	38.49	38.99	36.87	36.87	-15.513%	12	3,029	-23.434%
2024-11-05	44.67	44.67	43.47	43.64	-6.372%	23	3,049	-35.312%
2024-11-04	46.44	46.61	46.44	46.61	+0.431%	12	3,049	-39.434%
2024-11-01	46.43	46.68	46.41	46.41	-3.694%	20	3,053	-39.173%
2024-10-31	48.19	48.19	48.19	48.19	+17.968%	1	3,048	-41.419%
2024-10-30	40.75	40.85	40.71	40.85	-2.854%	5	3,049	-30.894%
2024-10-28	42.05	42.05	42.05	42.05	+0.262%	964	3,044	-32.866%
2024-10-25	41.02	41.94	40.75	41.94	-5.006%	8	2,080	-32.690%
2024-10-24	44.30	45.02	43.83	44.15	-3.792%	15	2,079	-36.059%
2024-10-23	42.78	45.89	42.78	45.89	+4.153%	17	2,067	-38.483%
2024-10-21	44.06	44.06	44.06	44.06	+3.403%	12	2,052	-35.928%
2024-10-18	42.61	42.61	42.61	42.61	-5.876%	2	2,052	-33.748%
2024-10-16	45.27	45.27	45.27	45.27	+6.019%	3	2,052	-37.641%
2024-10-14	42.70	42.70	42.70	42.70	-5.132%	7	2,052	-33.888%
2024-10-11	44.75	45.01	44.57	45.01	+0.290%	4,050	2,052	-37.281%
2024-10-10	44.88	44.88	44.88	44.88	-7.976%	10	42	-37.099%
2024-10-07	48.42	48.77	48.32	48.77	-4.185%	6	48	-42.116%
2024-10-02	50.87	50.90	50.87	50.90	-3.781%	2	43	-44.538%
2024-10-01	52.90	52.90	52.90	52.90	+7.959%	1	43	-46.635%
2024-09-30	49.00	49.00	49.00	49.00	+7.598%	1	42	-42.388%
2024-09-26	45.43	45.54	45.43	45.54	-3.292%	4	41	-38.011%
2024-09-25	47.09	47.09	47.09	47.09	-2.787%	1	39	-40.051%
2024-09-19	49.27	49.27	48.44	48.44	-21.909%	11	38	-41.722%
2024-09-04	62.03	62.03	62.03	62.03	+7.916%	1	28	-54.490%
2024-09-03	57.48	57.48	57.48	57.48	+4.547%	1	27	-50.887%
2024-08-29	54.98	54.98	54.98	54.98	-0.686%	1	26	-48.654%
2024-08-28	55.36	55.36	55.36	55.36	+4.021%	1	25	-49.007%
2024-08-26	53.59	53.59	53.22	53.22	+4.743%	2	24	-46.956%
2024-08-23	50.81	50.81	50.81	50.81	-3.034%	2	22	-44.440%
2024-08-22	52.40	52.40	52.40	52.40	+6.721%	1	22	-46.126%
2024-08-21	49.47	49.47	48.67	49.10	-5.212%	8	22	-42.505%
2024-08-19	51.80	51.80	51.80	51.80	-15.772%	1	18	-45.502%
2024-08-01	61.50	61.50	61.50	61.50	+5.779%	1	18	-54.098%
2024-07-26	58.14	58.14	58.14	58.14	+10.743%	1	18	-51.445%
2024-07-19	52.50	52.50	52.50	52.50	+24.614%	1	17	-46.229%
2024-07-15	42.13	42.13	42.13	42.13	-10.304%	1	17	-32.993%
2024-06-18	46.98	46.98	46.97	46.97	-34.509%	8	8	-39.898%
2024-05-06	71.72	71.72	71.72	71.72	-14.159%	25	8	-60.639%
2024-04-30	83.55	83.55	83.55	83.55	+4.778%	1	28	-66.212%
2024-04-29	79.74	79.74	79.74	79.74	-8.345%	1	27	-64.597%
2024-04-25	87.00	87.00	87.00	87.00	+9.738%	25	26	-67.552%
2024-03-15	79.28	79.28	79.28	79.28	+2.178%	2	1	-64.392%
2024-03-05	77.59	77.59	77.59	77.59	+5.235%	1	1	-63.616%
2024-03-01	73.73	73.73	73.73	73.73	-54.784%	2	1	-61.712%
2023-10-26	166.34	166.64	163.01	163.06	0.000%	70	0	-82.687%