Dark

QQQ20260116P520
QQQ Jan 16 2026 520.00 Put (QQQ260116P00520000)
option OPRA

EOD

May 15, 2025

32.16-0.495%(-0.16)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	33.05	33.85	31.20	32.16	-0.495%	181	2,941	0.000%
2025-05-14	31.84	33.13	31.84	32.32	-0.523%	100	2,836	-0.495%
2025-05-13	34.74	34.74	32.25	32.49	-12.567%	651	2,806	-1.016%
2025-05-12	38.76	39.67	37.09	37.16	-23.946%	82	2,658	-13.455%
2025-05-09	49.54	49.61	48.86	48.86	+2.453%	122	2,660	-34.179%
2025-05-08	50.33	51.10	47.17	47.69	-9.283%	39	2,600	-32.564%
2025-05-07	53.57	56.59	51.80	52.57	-2.774%	10	2,608	-38.824%
2025-05-06	53.60	54.07	53.60	54.07	+9.056%	10	2,611	-40.522%
2025-05-05	49.79	50.06	49.58	49.58	+0.772%	15	2,611	-35.135%
2025-05-02	51.20	51.20	47.09	49.20	-6.250%	10	2,596	-34.634%
2025-05-01	51.30	52.87	50.70	52.48	-14.444%	90	2,593	-38.720%
2025-04-30	64.79	64.79	61.34	61.34	+7.125%	9	2,518	-47.571%
2025-04-29	56.90	57.31	56.90	57.26	-5.277%	10	2,520	-43.835%
2025-04-28	58.72	60.69	58.72	60.45	+3.422%	4	2,520	-46.799%
2025-04-25	60.35	60.35	58.45	58.45	-6.210%	34	2,518	-44.979%
2025-04-24	69.55	69.55	62.32	62.32	-9.287%	30	2,531	-48.395%
2025-04-23	68.70	68.70	68.70	68.70	-16.220%	1	2,525	-53.188%
2025-04-22	80.90	82.00	80.90	82.00	-7.865%	13	2,525	-60.780%
2025-04-21	85.32	89.00	85.00	89.00	+11.250%	5	2,515	-63.865%
2025-04-17	76.06	80.00	76.06	80.00	-2.948%	2,303	4,817	-59.800%
2025-04-16	74.50	82.43	74.50	82.43	+22.883%	19	4,817	-60.985%
2025-04-14	65.00	72.00	65.00	67.08	-11.737%	25	4,817	-52.057%
2025-04-11	81.02	81.02	76.00	76.00	-11.618%	56	4,821	-57.684%
2025-04-10	71.39	87.00	71.39	85.99	+36.774%	27	4,821	-62.600%
2025-04-09	105.20	106.00	62.87	62.87	-40.689%	41	4,834	-48.847%
2025-04-08	85.00	111.10	83.50	106.00	+5.736%	31	4,835	-69.660%
2025-04-07	113.00	114.87	94.90	100.25	+0.401%	33	4,835	-67.920%
2025-04-04	87.50	99.85	85.50	99.85	+36.837%	36	4,841	-67.792%
2025-04-03	69.98	72.97	69.98	72.97	+39.736%	18	4,834	-55.927%
2025-04-02	52.22	52.22	52.22	52.22	-9.576%	10	4,824	-38.414%
2025-04-01	58.74	58.76	57.75	57.75	-1.618%	12	4,824	-44.312%
2025-03-31	63.04	66.82	58.70	58.70	-1.012%	17	4,812	-45.213%
2025-03-28	52.05	59.30	52.05	59.30	+19.556%	34	4,806	-45.767%
2025-03-26	49.62	49.62	49.60	49.60	+12.881%	2	4,799	-35.161%
2025-03-25	43.76	43.94	43.76	43.94	-2.464%	4	4,798	-26.809%
2025-03-24	45.63	45.88	45.05	45.05	-14.321%	24	4,797	-28.613%
2025-03-21	54.36	54.36	52.58	52.58	+1.115%	12	4,784	-38.836%
2025-03-20	52.00	52.00	52.00	52.00	-1.776%	1	4,781	-38.154%
2025-03-17	51.81	52.94	51.81	52.94	-2.827%	4	4,782	-39.252%
2025-03-14	57.90	57.90	54.48	54.48	-12.552%	4	4,781	-40.969%
2025-03-13	56.45	62.30	56.25	62.30	+9.452%	82	4,769	-48.379%
2025-03-12	53.74	56.92	53.67	56.92	-2.199%	16	4,769	-43.500%
2025-03-11	60.47	61.00	58.20	58.20	-1.306%	67	4,763	-44.742%
2025-03-10	53.49	58.97	53.00	58.97	+25.602%	28	4,728	-45.464%
2025-03-07	49.32	54.00	46.95	46.95	-5.571%	978	4,719	-31.502%
2025-03-06	44.73	50.41	44.73	49.72	+18.607%	38	4,477	-35.318%
2025-03-05	45.68	45.68	41.71	41.92	-0.475%	13	4,454	-23.282%
2025-03-04	45.95	50.40	42.12	42.12	-6.999%	100	4,453	-23.647%
2025-03-03	37.25	45.39	37.13	45.29	+14.369%	24	4,510	-28.991%
2025-02-28	44.34	44.34	39.60	39.60	-7.129%	72	4,503	-18.788%
2025-02-27	33.60	42.64	33.60	42.64	+18.280%	86	4,528	-24.578%
2025-02-26	35.47	36.76	33.10	36.05	+0.783%	34	4,525	-10.791%
2025-02-25	34.66	38.50	34.66	35.77	+6.395%	30	4,514	-10.092%
2025-02-24	31.97	33.62	31.64	33.62	+7.618%	56	4,522	-4.343%
2025-02-21	29.33	31.24	29.33	31.24	+14.015%	66	4,477	+2.945%
2025-02-20	27.85	27.85	27.40	27.40	+5.021%	47	4,460	+17.372%
2025-02-19	27.07	27.11	26.09	26.09	-3.406%	12	4,458	+23.266%
2025-02-18	26.41	27.36	26.41	27.01	+0.409%	21	4,459	+19.067%
2025-02-14	27.16	27.47	26.87	26.90	-4.610%	22	4,437	+19.554%
2025-02-13	29.31	29.31	28.10	28.20	-6.375%	25	4,434	+14.043%
2025-02-11	29.85	30.53	29.85	30.12	+1.074%	27	4,434	+6.773%
2025-02-10	30.50	30.50	29.65	29.80	-6.875%	46	4,428	+7.919%
2025-02-07	30.70	32.21	30.56	32.00	+7.563%	68	4,431	+0.500%
2025-02-06	30.30	30.94	29.72	29.75	-3.503%	14	4,437	+8.101%
2025-02-05	32.80	33.00	30.83	30.83	-3.956%	47	4,429	+4.314%
2025-02-04	33.64	33.64	31.96	32.10	-6.387%	30	4,432	+0.187%
2025-02-03	37.00	37.00	33.70	34.29	+2.973%	24	4,423	-6.212%
2025-01-31	30.85	33.30	30.10	33.30	+0.543%	96	4,414	-3.423%
2025-01-30	32.35	34.25	31.65	33.12	+0.608%	2,029	6,403	-2.899%
2025-01-29	33.10	35.00	32.92	32.92	+0.611%	12	6,379	-2.309%
2025-01-28	37.49	37.49	32.72	32.72	-12.747%	47	6,370	-1.711%
2025-01-27	36.19	38.00	35.50	37.50	+22.951%	44	6,352	-14.240%
2025-01-24	29.35	30.72	29.27	30.50	+4.274%	300	6,348	+5.443%
2025-01-23	30.65	30.65	29.25	29.25	+0.515%	26	6,299	+9.949%
2025-01-22	29.70	29.85	29.10	29.10	-8.231%	5	6,277	+10.515%
2025-01-21	32.46	33.53	31.40	31.71	-4.344%	166	6,273	+1.419%
2025-01-17	33.95	33.95	33.09	33.15	-7.583%	222	6,075	-2.986%
2025-01-16	35.64	36.05	35.10	35.87	+2.340%	51	6,075	-10.343%
2025-01-15	36.59	36.59	35.05	35.05	-12.811%	11	6,025	-8.245%
2025-01-14	40.54	40.54	40.20	40.20	-3.713%	5	6,024	-20.000%
2025-01-13	43.17	43.79	41.75	41.75	+4.141%	41	6,027	-22.970%
2025-01-10	40.00	41.59	40.00	40.09	+8.059%	24	6,015	-19.780%
2025-01-08	38.10	38.10	36.78	37.10	-0.882%	8	6,014	-13.315%
2025-01-07	34.50	38.13	34.50	37.43	+10.904%	21	6,014	-14.080%
2025-01-06	33.10	34.25	32.70	33.75	-4.795%	45	6,010	-4.711%
2025-01-03	36.80	37.30	35.31	35.45	-3.616%	126	5,986	-9.281%
2025-01-02	36.80	36.80	36.78	36.78	-5.692%	4,301	5,924	-12.561%
2024-12-31	36.49	39.10	36.49	39.00	+8.605%	27	1,618	-17.538%
2024-12-30	38.49	38.49	35.91	35.91	+3.368%	45	1,618	-10.443%
2024-12-27	35.80	35.80	34.74	34.74	+9.555%	30	1,601	-7.427%
2024-12-26	31.71	31.71	31.71	31.71	-2.730%	1	1,587	+1.419%
2024-12-24	33.37	33.37	32.39	32.60	-7.544%	22	1,566	-1.350%
2024-12-23	38.00	38.00	35.26	35.26	-4.470%	3	1,566	-8.792%
2024-12-20	38.93	38.93	36.91	36.91	-3.604%	5	1,563	-12.869%
2024-12-19	37.00	38.61	37.00	38.29	-4.490%	69	1,560	-16.009%
2024-12-18	31.80	40.09	31.80	40.09	+29.951%	31	1,523	-19.780%
2024-12-16	31.40	31.40	30.85	30.85	-3.894%	22	1,536	+4.246%
2024-12-13	31.55	33.27	31.55	32.10	-2.015%	42	1,536	+0.187%
2024-12-12	32.66	32.76	32.59	32.76	+2.535%	6	1,544	-1.832%
2024-12-11	32.77	32.77	31.90	31.95	-9.052%	4	1,543	+0.657%
2024-12-10	33.79	35.13	33.79	35.13	+3.263%	15	1,541	-8.454%
2024-12-09	33.55	34.02	33.55	34.02	+5.000%	23	1,530	-5.467%
2024-12-06	33.15	33.15	32.40	32.40	-2.527%	16	1,514	-0.741%
2024-12-05	33.10	33.33	33.10	33.24	+0.727%	13	1,514	-3.249%
2024-12-04	33.71	33.71	33.00	33.00	-5.471%	45	1,512	-2.545%
2024-12-03	35.29	35.40	34.91	34.91	-0.796%	17	1,530	-7.877%
2024-12-02	35.73	35.73	35.19	35.19	-6.035%	3	1,528	-8.610%
2024-11-29	37.45	37.45	37.45	37.45	-5.094%	4	1,528	-14.126%
2024-11-27	39.29	40.70	39.28	39.46	+1.076%	1,018	523	-18.500%
2024-11-25	39.01	39.04	39.01	39.04	-4.055%	4	523	-17.623%
2024-11-22	40.93	40.93	40.69	40.69	-2.375%	14	520	-20.963%
2024-11-21	44.16	44.16	41.68	41.68	-3.786%	2	516	-22.841%
2024-11-20	43.32	43.32	43.32	43.32	+4.916%	1	516	-25.762%
2024-11-19	41.29	41.29	41.29	41.29	-3.820%	1	515	-22.112%
2024-11-18	42.47	42.94	42.47	42.93	-6.246%	26	514	-25.087%
2024-11-15	41.66	45.79	41.66	45.79	+19.463%	28	503	-29.766%
2024-11-14	37.98	38.33	37.98	38.33	+2.377%	16	494	-16.097%
2024-11-11	37.93	37.93	37.44	37.44	+0.322%	6	494	-14.103%
2024-11-08	37.32	37.32	37.32	37.32	-3.316%	20	494	-13.826%
2024-11-07	38.60	38.60	38.60	38.60	-7.678%	1	494	-16.684%
2024-11-06	42.11	42.11	41.81	41.81	-14.429%	2	494	-23.081%
2024-11-05	49.63	49.63	48.86	48.86	-5.108%	3	497	-34.179%
2024-11-01	51.48	51.49	51.48	51.49	+12.941%	4	497	-37.541%
2024-10-30	45.34	45.59	45.17	45.59	-2.146%	7	496	-29.458%
2024-10-25	45.21	46.59	45.21	46.59	-4.195%	6	489	-30.972%
2024-10-24	49.22	49.22	48.63	48.63	+2.142%	3	488	-33.868%
2024-10-23	47.61	47.61	47.61	47.61	-4.951%	1	485	-32.451%
2024-10-11	50.09	50.09	50.09	50.09	+1.233%	14	484	-35.796%
2024-10-09	49.51	49.51	49.48	49.48	-7.289%	10	477	-35.004%
2024-10-07	53.19	53.37	53.19	53.37	-4.662%	2	487	-39.741%
2024-10-02	55.96	56.02	55.93	55.98	+3.075%	10	487	-42.551%
2024-10-01	54.31	54.31	54.31	54.31	+1.571%	2	487	-40.784%
2024-09-30	53.57	53.57	53.33	53.47	-1.183%	24	489	-39.854%
2024-09-19	54.13	54.14	54.11	54.11	-10.930%	50	467	-40.566%
2024-09-18	60.65	60.81	60.65	60.75	+0.563%	4	417	-47.062%
2024-09-13	60.54	60.57	60.41	60.41	-0.756%	20	413	-46.764%
2024-09-12	60.87	61.05	60.66	60.87	+2.856%	69	403	-47.166%
2024-08-16	59.18	59.18	59.18	59.18	+1.370%	32	334	-45.657%
2024-08-15	59.82	59.82	58.38	58.38	-12.039%	11	318	-44.913%
2024-08-14	65.97	68.56	64.22	66.37	-15.409%	11	319	-51.544%
2024-08-09	78.07	78.46	78.07	78.46	-7.857%	4	316	-59.011%
2024-08-07	77.54	85.15	77.37	85.15	+42.463%	9	314	-62.231%
2024-08-01	59.77	59.77	59.77	59.77	+12.561%	1	305	-46.194%
2024-07-17	53.10	53.10	53.10	53.10	+11.414%	1	305	-39.435%
2024-07-16	47.66	47.66	47.66	47.66	+0.506%	2	305	-32.522%
2024-07-15	46.86	47.42	46.86	47.42	-50.911%	301	303	-32.181%
2024-05-02	96.94	96.94	96.60	96.60	+4.365%	2	2	-66.708%
2024-04-30	92.56	92.56	92.56	92.56	+4.848%	1	4	-65.255%
2024-04-29	88.28	88.28	88.28	88.28	-11.720%	1	3	-63.570%
2024-04-25	100.00	100.00	100.00	100.00	+7.066%	3	2	-67.840%
2024-04-24	93.30	93.40	93.30	93.40	-8.007%	3	3	-65.567%
2024-04-19	101.69	101.69	101.53	101.53	+20.154%	25	25	-68.325%
2024-04-02	84.50	84.50	84.50	84.50	-52.125%	25	25	-61.941%
2023-10-26	176.38	176.50	176.38	176.50	0.000%	2	0	-81.779%