Dark

QQQ20261218P390
QQQ Dec 18 2026 390.00 Put (QQQ261218P00390000)
option OPRA

EOD

May 15, 2025

13.50-0.369%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	13.50	13.50	13.50	13.50	-0.369%	1	1,775	0.000%
2025-05-13	14.10	14.10	13.55	13.55	-11.669%	2	1,776	-0.369%
2025-05-12	15.56	15.56	15.34	15.34	-18.099%	4	1,778	-11.995%
2025-05-02	18.73	18.73	18.73	18.73	-2.142%	6	1,778	-27.923%
2025-05-01	19.89	19.89	19.14	19.14	-17.143%	2	1,781	-29.467%
2025-04-30	23.16	23.16	23.10	23.10	+11.594%	2	1,779	-41.558%
2025-04-29	20.54	20.75	20.54	20.70	-2.542%	4	1,778	-34.783%
2025-04-28	20.93	21.40	20.23	21.24	-4.022%	4	1,777	-36.441%
2025-04-24	22.00	22.13	22.00	22.13	-4.075%	11	1,778	-38.997%
2025-04-23	23.50	23.50	23.07	23.07	-15.028%	3	1,778	-41.482%
2025-04-22	27.15	27.15	27.15	27.15	+17.482%	1	1,780	-50.276%
2025-04-14	23.11	23.11	23.11	23.11	-20.365%	1	1,780	-41.584%
2025-04-11	29.02	29.02	29.02	29.02	+11.103%	2,000	2,779	-53.480%
2025-04-10	25.06	26.13	25.06	26.12	+7.445%	20	2,679	-48.315%
2025-04-09	35.24	35.28	22.79	24.31	-30.443%	33	2,679	-44.467%
2025-04-07	37.90	37.90	34.95	34.95	+9.185%	6	2,670	-61.373%
2025-04-04	29.41	32.01	29.41	32.01	+40.641%	1,518	2,666	-57.826%
2025-04-03	22.76	22.76	22.76	22.76	+21.387%	2	1,919	-40.685%
2025-04-01	18.75	18.75	18.75	18.75	-13.194%	1	1,919	-28.000%
2025-03-31	21.60	21.60	21.60	21.60	+10.997%	2	1,919	-37.500%
2025-03-28	17.40	19.46	17.40	19.46	+16.597%	12	1,921	-30.627%
2025-03-26	16.69	16.69	16.69	16.69	+11.788%	1	1,923	-19.113%
2025-03-25	14.93	14.93	14.93	14.93	-16.452%	1	1,923	-9.578%
2025-03-21	17.87	17.87	17.87	17.87	+2.819%	4	1,924	-24.454%
2025-03-19	18.18	18.18	17.38	17.38	-6.206%	6	1,926	-22.325%
2025-03-12	18.53	18.53	18.53	18.53	-8.854%	1	1,929	-27.145%
2025-03-11	20.80	21.35	20.33	20.33	-1.311%	22	1,928	-33.596%
2025-03-10	20.24	20.60	20.24	20.60	+14.572%	754	1,928	-34.466%
2025-03-07	18.15	18.15	17.98	17.98	0.000%	12	1,337	-24.917%
2025-03-06	17.34	17.98	17.34	17.98	+6.770%	4	1,333	-24.917%
2025-03-05	16.84	16.84	16.84	16.84	-5.974%	4	1,333	-19.834%
2025-03-04	17.91	17.91	17.91	17.91	+8.545%	1	1,333	-24.623%
2025-03-03	15.87	16.50	15.87	16.50	+2.167%	4	1,332	-18.182%
2025-02-28	16.15	16.15	16.15	16.15	+10.616%	4	1,331	-16.409%
2025-02-25	14.38	14.60	14.38	14.60	+21.162%	1,003	369	-7.534%
2025-02-21	12.01	12.05	11.95	12.05	-0.413%	6	369	+12.033%
2025-02-20	11.96	12.10	11.70	12.10	+4.400%	73	369	+11.570%
2025-02-18	11.59	11.59	11.59	11.59	-1.025%	1	434	+16.480%
2025-02-14	11.71	11.71	11.71	11.71	-7.137%	2	433	+15.286%
2025-02-05	13.37	13.37	12.61	12.61	-0.552%	3	433	+7.058%
2025-01-31	12.69	12.70	12.68	12.68	-4.518%	28	432	+6.467%
2025-01-30	13.17	13.48	13.02	13.28	-15.360%	32	425	+1.657%
2025-01-14	15.69	15.69	15.69	15.69	+10.805%	1	409	-13.958%
2025-01-07	14.16	14.16	14.16	14.16	+1.651%	1	409	-4.661%
2025-01-03	13.93	13.93	13.93	13.93	+4.974%	38	408	-3.087%
2024-12-26	13.27	13.27	13.27	13.27	-10.398%	1	418	+1.733%
2024-12-20	14.81	14.81	14.81	14.81	-9.252%	1	418	-8.845%
2024-12-19	16.32	16.32	16.32	16.32	+17.664%	31	419	-17.279%
2024-12-18	13.87	13.87	13.87	13.87	-0.999%	2	419	-2.668%
2024-12-17	14.01	14.01	14.01	14.01	+9.624%	1	419	-3.640%
2024-12-16	12.78	12.78	12.78	12.78	-1.007%	5	414	+5.634%
2024-12-12	12.91	12.91	12.91	12.91	+1.255%	1	414	+4.570%
2024-12-11	12.75	12.75	12.75	12.75	-1.316%	1	415	+5.882%
2024-12-06	12.92	12.92	12.92	12.92	-2.638%	10	415	+4.489%
2024-12-05	13.10	13.27	13.10	13.27	-2.426%	15	410	+1.733%
2024-11-26	13.60	13.60	13.60	13.60	-12.315%	10	402	-0.735%
2024-11-15	15.51	15.51	15.51	15.51	+11.583%	2	412	-12.959%
2024-11-07	13.90	13.90	13.90	13.90	-4.860%	1	411	-2.878%
2024-11-06	15.30	15.30	14.56	14.61	-16.323%	27	411	-7.598%
2024-10-28	17.51	17.51	17.46	17.46	+3.191%	4	403	-22.680%
2024-10-25	17.11	17.11	16.92	16.92	-5.210%	358	403	-20.213%
2024-10-18	17.85	17.85	17.85	17.85	-5.805%	2	276	-24.370%
2024-10-09	18.90	18.95	18.68	18.95	-3.415%	22	275	-28.760%
2024-10-04	19.62	19.62	19.62	19.62	-6.571%	2	265	-31.193%
2024-10-01	21.00	21.00	21.00	21.00	+11.111%	1	265	-35.714%
2024-09-26	18.90	18.90	18.90	18.90	-4.207%	1	264	-28.571%
2024-09-25	19.73	19.73	19.73	19.73	-5.913%	1	263	-31.576%
2024-09-19	20.97	20.97	20.97	20.97	-4.682%	2	263	-35.622%
2024-09-13	22.00	22.00	22.00	22.00	-13.454%	2	261	-38.636%
2024-09-10	25.42	25.42	25.42	25.42	-9.214%	1	261	-46.892%
2024-09-06	26.64	28.00	26.64	28.00	+18.644%	12	260	-51.786%
2024-09-03	22.79	23.60	22.79	23.60	+11.742%	6	259	-42.797%
2024-08-30	21.11	21.12	21.11	21.12	+1.004%	6	258	-36.080%
2024-08-29	20.91	20.91	20.91	20.91	+0.048%	3	258	-35.438%
2024-08-28	20.90	20.90	20.90	20.90	-3.509%	4	255	-35.407%
2024-08-23	21.66	21.66	21.66	21.66	+7.334%	10	251	-37.673%
2024-08-20	20.24	20.80	20.18	20.18	+1.407%	15	251	-33.102%
2024-08-19	19.90	19.90	19.90	19.90	-8.126%	1	249	-32.161%
2024-08-15	22.40	22.40	21.66	21.66	-9.486%	15	249	-37.673%
2024-08-13	23.93	23.93	23.93	23.93	-8.103%	5	254	-43.585%
2024-08-12	26.04	26.04	26.04	26.04	-13.200%	2	249	-48.157%
2024-08-06	29.26	30.00	29.26	30.00	-13.669%	4	249	-55.000%
2024-08-05	38.95	38.95	33.77	34.75	+35.689%	7	247	-61.151%
2024-08-02	25.61	25.61	25.61	25.61	+3.726%	4	244	-47.286%
2024-08-01	24.50	24.73	24.50	24.69	+3.090%	5	242	-45.322%
2024-07-30	24.21	24.21	23.95	23.95	+0.630%	5	239	-43.633%
2024-07-25	24.00	24.51	23.80	23.80	+2.366%	4	238	-43.277%
2024-07-24	22.80	23.25	22.76	23.25	+16.541%	7	237	-41.935%
2024-07-23	19.98	19.98	19.95	19.95	-2.872%	2	234	-32.331%
2024-07-19	20.54	20.54	20.54	20.54	+15.328%	10	233	-34.275%
2024-07-12	17.81	17.81	17.81	17.81	+3.970%	1	233	-24.200%
2024-07-10	17.46	17.46	17.13	17.13	-11.289%	2	233	-21.191%
2024-07-08	19.31	19.31	19.31	19.31	+10.343%	2	233	-30.088%
2024-07-05	17.88	17.89	17.50	17.50	-11.213%	30	233	-22.857%
2024-07-02	19.71	19.71	19.71	19.71	+1.755%	10	226	-31.507%
2024-07-01	19.66	19.66	19.37	19.37	-1.274%	5	226	-30.305%
2024-06-28	19.12	19.62	19.06	19.62	+6.921%	56	223	-31.193%
2024-06-27	18.35	18.35	18.35	18.35	-8.342%	1	211	-26.431%
2024-06-25	20.14	20.14	20.02	20.02	+2.667%	2	210	-32.567%
2024-06-12	20.23	20.23	19.50	19.50	-7.539%	6	210	-30.769%
2024-06-10	21.50	21.55	21.09	21.09	+1.200%	104	205	-35.989%
2024-06-07	20.84	20.84	20.84	20.84	-3.070%	2	154	-35.221%
2024-06-05	21.50	21.50	21.50	21.50	-3.587%	1	155	-37.209%
2024-05-28	22.30	22.30	22.30	22.30	-0.889%	3	154	-39.462%
2024-05-23	22.50	22.50	22.50	22.50	-0.442%	2	149	-40.000%
2024-05-20	22.60	22.60	22.60	22.60	-19.286%	10	149	-40.265%
2024-05-03	28.00	28.00	28.00	28.00	0.000%	2	157	-51.786%
2024-05-01	30.15	30.15	28.00	28.00	+0.179%	71	158	-51.786%
2024-04-26	28.55	28.55	27.95	27.95	-3.521%	4	87	-51.699%
2024-04-24	28.97	28.97	28.97	28.97	-5.543%	1	87	-53.400%
2024-04-23	30.67	30.67	30.67	30.67	-4.752%	2	87	-55.983%
2024-04-22	32.20	32.20	32.20	32.20	-1.529%	1	88	-58.075%
2024-04-19	33.11	33.11	32.61	32.70	-0.517%	76	87	-58.716%
2024-04-18	32.87	32.87	32.87	32.87	+5.353%	1	22	-58.929%
2024-04-15	31.20	31.20	31.20	31.20	+8.183%	1	21	-56.731%
2024-04-12	29.03	29.18	28.84	28.84	+1.371%	24	21	-53.190%
2024-04-08	28.45	28.45	28.45	28.45	-0.105%	1	10	-52.548%
2024-04-02	28.60	28.60	28.48	28.48	+4.706%	4	9	-52.598%
2024-03-22	27.20	27.20	27.20	27.20	-9.000%	2	9	-50.368%
2024-03-15	29.79	29.89	29.79	29.89	+4.914%	6	5	-54.834%
2024-03-12	30.00	30.00	28.49	28.49	+0.671%	2	5	-52.615%
2024-02-28	28.25	28.79	28.00	28.30	+2.314%	4	6	-52.297%
2024-02-27	27.66	27.66	27.66	27.66	-1.915%	1	3	-51.193%
2024-02-23	28.20	28.20	28.20	28.20	-4.407%	2	2	-52.128%
2024-02-07	29.50	29.50	29.50	29.50	0.000%	1	1	-54.237%