Dark

QQQ20261218P410
QQQ Dec 18 2026 410.00 Put (QQQ261218P00410000)
option OPRA

EOD

May 15, 2025

17.27+2.493%(+0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	17.27	17.27	17.27	17.27	+2.493%	1	3,553	0.000%
2025-05-14	16.85	16.85	16.85	16.85	-24.133%	1	3,554	+2.493%
2025-05-08	22.27	22.27	22.21	22.21	-7.842%	2	3,555	-22.242%
2025-05-01	24.09	24.10	23.53	24.10	-10.041%	6	3,557	-28.340%
2025-04-28	25.22	26.86	25.15	26.79	+0.676%	12	3,554	-35.536%
2025-04-24	26.61	26.61	26.61	26.61	-6.303%	3	3,555	-35.100%
2025-04-23	28.40	28.40	28.40	28.40	-24.105%	10	3,552	-39.190%
2025-04-21	37.42	37.42	37.42	37.42	+16.211%	1	3,544	-53.848%
2025-04-16	32.20	32.20	32.20	32.20	+7.909%	5	3,545	-46.366%
2025-04-14	29.39	31.59	29.39	29.84	-13.757%	97	3,540	-42.125%
2025-04-10	31.97	34.60	31.97	34.60	+29.831%	3	3,546	-50.087%
2025-04-09	42.50	44.24	26.65	26.65	-44.995%	5	3,546	-35.197%
2025-04-08	35.30	48.45	35.30	48.45	+10.440%	4	3,548	-64.355%
2025-04-07	49.87	49.87	42.91	43.87	+8.107%	3	3,548	-60.634%
2025-04-04	35.69	40.58	35.69	40.58	+35.087%	26	3,546	-57.442%
2025-04-03	30.04	30.04	30.04	30.04	+29.594%	1	3,534	-42.510%
2025-04-01	23.18	23.18	23.18	23.18	-3.417%	1	3,535	-25.496%
2025-03-31	26.90	26.90	24.00	24.00	+2.389%	4	3,534	-28.042%
2025-03-28	23.10	23.44	23.10	23.44	+14.902%	22	3,537	-26.323%
2025-03-27	20.40	20.40	20.40	20.40	-10.839%	1	3,526	-15.343%
2025-03-18	22.88	22.88	22.88	22.88	-5.455%	1	3,526	-24.519%
2025-03-13	24.20	24.20	24.20	24.20	-5.543%	2	3,534	-28.636%
2025-03-10	23.18	25.62	23.16	25.62	+24.976%	46	3,534	-32.592%
2025-03-06	20.50	20.50	20.50	20.50	+0.490%	5	3,519	-15.756%
2025-03-05	20.40	20.40	20.40	20.40	+3.501%	1	3,519	-15.343%
2025-03-04	19.55	19.71	19.55	19.71	+2.443%	2	3,519	-12.380%
2025-02-27	17.60	19.24	17.60	19.24	+8.701%	2	3,519	-10.239%
2025-02-25	17.80	17.80	17.70	17.70	+10.625%	15	3,503	-2.429%
2025-02-24	16.00	16.00	16.00	16.00	+11.343%	15	3,503	+7.938%
2025-02-21	14.06	14.51	14.00	14.37	+1.771%	30	3,488	+20.181%
2025-02-20	14.53	14.85	14.10	14.12	-7.712%	97	3,490	+22.309%
2025-02-11	15.30	15.30	15.30	15.30	-1.290%	1	3,503	+12.876%
2025-02-06	15.50	15.50	15.50	15.50	-1.399%	15	3,503	+11.419%
2025-01-31	15.55	15.82	15.38	15.72	-1.627%	156	3,540	+9.860%
2025-01-30	16.31	16.54	15.77	15.98	-9.718%	28	3,540	+8.073%
2025-01-27	17.70	17.70	17.70	17.70	+8.589%	1,000	3,554	-2.429%
2025-01-06	16.30	16.30	16.30	16.30	-6.590%	1	2,693	+5.951%
2024-12-30	17.52	17.52	17.07	17.45	+7.451%	46	2,693	-1.032%
2024-12-24	16.85	16.85	16.24	16.24	+1.247%	60	2,636	+6.342%
2024-12-18	16.03	16.04	16.01	16.04	-5.536%	4	2,636	+7.668%
2024-11-29	16.96	16.99	16.96	16.98	-0.176%	98	2,633	+1.708%
2024-11-26	17.25	17.25	17.00	17.01	-2.298%	10	2,584	+1.529%
2024-11-25	17.59	17.59	17.41	17.41	-2.410%	41	2,576	-0.804%
2024-11-22	17.84	17.84	17.84	17.84	+6.190%	12	2,544	-3.195%
2024-11-08	16.79	16.80	16.77	16.80	-1.235%	10	2,538	+2.798%
2024-11-07	17.01	17.01	17.01	17.01	-10.048%	1	2,537	+1.529%
2024-11-06	19.88	19.88	18.91	18.91	-12.656%	9	2,537	-8.673%
2024-11-05	21.65	21.65	21.65	21.65	+5.148%	1	2,546	-20.231%
2024-10-29	20.59	20.59	20.59	20.59	-1.152%	6	2,546	-16.124%
2024-10-25	20.83	20.83	20.83	20.83	-5.318%	2	2,546	-17.091%
2024-10-21	22.00	22.00	22.00	22.00	+2.948%	1	2,546	-21.500%
2024-10-14	21.69	21.69	21.37	21.37	-7.087%	2	2,545	-19.186%
2024-10-10	23.08	23.08	23.00	23.00	-9.804%	15	2,545	-24.913%
2024-10-02	25.50	25.50	25.50	25.50	-3.955%	5	2,560	-32.275%
2024-10-01	25.01	26.55	25.01	26.55	+10.395%	2	2,555	-34.953%
2024-09-30	23.96	24.05	23.96	24.05	-9.348%	2	2,555	-28.191%
2024-09-18	26.53	26.53	26.53	26.53	-2.356%	1	2,554	-34.904%
2024-09-16	27.24	27.25	26.39	27.17	+1.004%	11	2,554	-36.437%
2024-09-13	26.90	26.90	26.90	26.90	-11.221%	2	2,554	-35.799%
2024-09-11	30.30	30.30	30.30	30.30	-7.055%	1	2,554	-43.003%
2024-09-06	33.07	33.07	32.60	32.60	+8.667%	2,402	2,553	-47.025%
2024-09-05	30.00	30.00	30.00	30.00	+11.940%	1	1,353	-42.433%
2024-08-28	26.80	26.80	26.80	26.80	+8.987%	1	1,352	-35.560%
2024-08-20	24.58	24.88	24.44	24.59	+1.822%	6	1,352	-29.768%
2024-08-19	24.17	24.17	24.13	24.15	-3.631%	12	1,351	-28.489%
2024-08-15	25.00	25.06	25.00	25.06	-23.968%	2	1,339	-31.085%
2024-08-07	32.96	32.96	32.96	32.96	-5.829%	12	1,338	-47.603%
2024-08-06	35.00	35.00	35.00	35.00	-12.500%	5	1,338	-50.657%
2024-08-05	45.40	47.00	40.00	40.00	+29.032%	1,023	1,338	-56.825%
2024-08-02	31.00	31.00	31.00	31.00	+36.745%	4	321	-44.290%
2024-07-12	22.32	22.67	22.32	22.67	-0.352%	4	319	-23.820%
2024-07-11	22.10	22.75	22.10	22.75	+10.383%	2	317	-24.088%
2024-07-10	20.61	20.61	20.61	20.61	-1.857%	2	317	-16.206%
2024-07-08	21.00	21.00	21.00	21.00	-2.416%	2	317	-17.762%
2024-07-05	21.52	21.52	21.52	21.52	-8.426%	2	315	-19.749%
2024-06-27	23.50	23.50	23.50	23.50	-1.426%	1	314	-26.511%
2024-06-25	23.84	23.84	23.84	23.84	+4.014%	2	313	-27.559%
2024-06-18	22.89	22.92	22.83	22.92	-2.343%	202	210	-24.651%
2024-06-17	23.32	23.61	23.32	23.47	-2.004%	179	210	-26.417%
2024-06-14	23.95	23.95	23.95	23.95	-0.083%	1	126	-27.891%
2024-06-13	23.93	23.98	23.93	23.97	+4.217%	140	126	-27.952%
2024-06-12	23.00	23.00	23.00	23.00	-12.381%	1	56	-24.913%
2024-06-10	26.25	26.25	26.25	26.25	-0.943%	1	55	-34.210%
2024-06-07	26.50	26.50	26.50	26.50	-3.741%	2	55	-34.830%
2024-06-04	27.53	27.53	27.53	27.53	-5.069%	30	55	-37.268%
2024-06-03	29.00	29.00	29.00	29.00	+2.619%	1	25	-40.448%
2024-05-30	28.26	28.26	28.26	28.26	+2.614%	1	25	-38.889%
2024-05-29	27.27	27.54	27.27	27.54	-2.410%	4	24	-37.291%
2024-05-23	28.22	28.22	28.22	28.22	+1.292%	2	23	-38.802%
2024-05-20	27.86	27.86	27.86	27.86	-0.606%	2	23	-38.011%
2024-05-16	28.03	28.03	28.03	28.03	-6.191%	2	23	-38.387%
2024-05-13	29.88	29.88	29.88	29.88	-6.420%	1	22	-42.202%
2024-05-06	32.48	32.48	31.93	31.93	-7.180%	2	21	-45.913%
2024-04-30	34.40	34.40	34.40	34.40	-0.893%	1	20	-49.797%
2024-04-29	34.29	34.71	34.29	34.71	-15.341%	2	21	-50.245%
2024-04-19	38.82	41.00	38.82	41.00	+7.923%	3	19	-57.878%
2024-04-18	37.99	37.99	37.99	37.99	+12.396%	1	17	-54.541%
2024-04-05	34.73	34.73	33.80	33.80	+3.332%	32	17	-48.905%
2024-03-21	32.71	32.71	32.71	32.71	-3.624%	1	4	-47.203%
2024-02-27	35.24	35.24	33.94	33.94	-7.065%	3	3	-49.116%
2024-02-20	36.52	36.52	36.52	36.52	+7.412%	1	3	-52.711%
2024-02-15	34.00	34.00	34.00	34.00	-19.240%	2	2	-49.206%
2023-12-26	44.00	44.00	42.10	42.10	0.000%	3	3	-58.979%