Dark

QQQ20261218P420
QQQ Dec 18 2026 420.00 Put (QQQ261218P00420000)
option OPRA

EOD

May 15, 2025

18.48-1.387%(-0.26)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	18.40	18.48	18.40	18.48	-1.387%	201	5,434	0.000%
2025-05-14	18.74	18.74	18.74	18.74	+2.685%	300	5,670	-1.387%
2025-05-13	18.23	18.25	18.23	18.25	-10.099%	2	5,700	+1.260%
2025-05-12	21.49	21.49	20.30	20.30	-19.027%	71	5,699	-8.966%
2025-05-09	25.45	25.45	25.07	25.07	+1.952%	14	5,662	-26.286%
2025-05-08	26.00	26.00	24.59	24.59	-8.791%	9	5,662	-24.847%
2025-05-07	26.96	26.96	26.96	26.96	-0.333%	1	5,661	-31.454%
2025-05-06	27.05	27.05	27.05	27.05	+4.038%	1	5,662	-31.682%
2025-05-05	25.55	26.00	25.55	26.00	-2.622%	6	5,661	-28.923%
2025-05-01	26.38	26.70	26.38	26.70	-12.171%	2	5,657	-30.787%
2025-04-30	30.40	30.40	30.40	30.40	+10.385%	75	5,658	-39.211%
2025-04-29	27.54	27.54	27.54	27.54	-7.241%	18	5,658	-32.898%
2025-04-24	29.69	29.69	29.69	29.69	-21.868%	2	5,658	-37.757%
2025-04-22	38.00	38.00	38.00	38.00	-9.265%	27	5,658	-51.368%
2025-04-21	41.88	41.88	41.88	41.88	+13.189%	2	5,685	-55.874%
2025-04-17	37.25	37.25	37.00	37.00	+12.530%	54	5,687	-50.054%
2025-04-14	32.78	32.88	32.78	32.88	-17.800%	11	5,687	-43.796%
2025-04-11	40.00	40.00	40.00	40.00	+2.749%	54	5,676	-53.800%
2025-04-10	38.93	38.93	38.93	38.93	+18.617%	1	5,649	-52.530%
2025-04-09	47.82	49.71	32.82	32.82	-9.537%	8	5,649	-43.693%
2025-04-08	36.28	36.28	36.28	36.28	-19.912%	1	5,648	-49.063%
2025-04-07	52.20	52.20	42.00	45.30	+3.733%	30	5,649	-59.205%
2025-04-04	38.10	43.67	38.10	43.67	+63.865%	510	5,671	-57.683%
2025-03-31	28.80	28.80	26.65	26.65	+4.305%	70	5,672	-30.657%
2025-03-28	25.55	25.55	25.55	25.55	+2.446%	2	5,740	-27.671%
2025-03-21	24.94	24.94	24.94	24.94	+1.713%	10	5,740	-25.902%
2025-03-19	24.49	24.52	24.49	24.52	-5.401%	2	5,740	-24.633%
2025-03-18	25.62	25.92	25.62	25.92	+11.484%	3,640	5,741	-28.704%
2025-03-17	24.89	24.89	23.25	23.25	-15.761%	55	2,241	-20.516%
2025-03-13	27.60	27.60	27.60	27.60	-7.383%	125	2,163	-33.043%
2025-03-11	29.62	29.80	28.95	29.80	+6.050%	77	2,163	-37.987%
2025-03-10	25.69	28.10	25.69	28.10	+19.829%	805	1,964	-34.235%
2025-03-07	26.40	26.40	23.45	23.45	-2.088%	900	1,461	-21.194%
2025-03-06	23.70	23.95	23.70	23.95	+2.526%	301	861	-22.839%
2025-03-04	23.50	23.50	23.36	23.36	+48.129%	3	861	-20.890%
2025-02-21	15.94	15.94	15.77	15.77	+0.382%	4	862	+17.185%
2025-02-20	16.42	16.42	15.68	15.71	+2.479%	12	862	+17.632%
2025-02-19	15.50	15.50	15.33	15.33	-3.281%	2	862	+20.548%
2025-02-14	15.85	15.85	15.85	15.85	-5.486%	4	864	+16.593%
2025-02-10	16.84	16.84	16.77	16.77	-2.443%	2	864	+10.197%
2025-01-31	17.03	17.39	16.92	17.19	-4.234%	24	864	+7.504%
2025-01-30	18.06	18.06	17.82	17.95	-2.868%	6	864	+2.953%
2025-01-28	18.48	18.48	18.48	18.48	-0.538%	3	864	0.000%
2025-01-27	18.58	18.58	18.58	18.58	+6.171%	1	861	-0.538%
2025-01-21	17.50	17.50	17.50	17.50	-7.895%	1	862	+5.600%
2025-01-16	19.00	19.00	19.00	19.00	-2.112%	2	862	-2.737%
2025-01-07	19.41	19.41	19.41	19.41	+2.753%	2	864	-4.791%
2025-01-03	19.39	19.39	18.89	18.89	-7.583%	4	864	-2.170%
2025-01-02	20.44	20.44	20.44	20.44	+9.246%	1	863	-9.589%
2024-12-30	18.77	18.77	18.70	18.71	+0.591%	16	862	-1.229%
2024-12-27	18.75	18.75	18.60	18.60	+6.104%	852	850	-0.645%
2024-12-26	17.53	17.53	17.53	17.53	-6.457%	1	521	+5.419%
2024-12-23	19.38	19.38	18.74	18.74	-7.228%	23	521	-1.387%
2024-12-20	20.20	20.20	20.20	20.20	-3.810%	1	500	-8.515%
2024-12-19	21.00	21.00	21.00	21.00	+5.000%	1	499	-12.000%
2024-12-18	20.00	20.00	20.00	20.00	+17.371%	1	498	-7.600%
2024-12-16	17.04	17.04	17.04	17.04	-6.885%	1	496	+8.451%
2024-12-10	18.30	18.30	18.30	18.30	-2.866%	1	496	+0.984%
2024-11-29	19.30	19.30	18.84	18.84	-3.285%	8	495	-1.911%
2024-11-27	19.48	19.48	19.48	19.48	+3.178%	1	494	-5.133%
2024-11-26	18.88	18.88	18.88	18.88	-6.995%	2	494	-2.119%
2024-11-21	20.30	20.30	20.30	20.30	0.000%	1	494	-8.966%
2024-11-19	20.30	20.30	20.30	20.30	-8.186%	1	494	-8.966%
2024-11-15	22.25	22.25	22.11	22.11	+17.920%	4	493	-16.418%
2024-11-12	18.75	18.75	18.75	18.75	+0.590%	1	493	-1.440%
2024-11-08	18.64	18.64	18.64	18.64	+0.161%	12	494	-0.858%
2024-11-07	19.00	19.00	18.61	18.61	-6.950%	52	500	-0.699%
2024-11-06	20.88	20.88	20.00	20.00	-15.966%	56	499	-7.600%
2024-10-18	23.80	23.80	23.80	23.80	-0.418%	4	493	-22.353%
2024-10-14	23.90	23.90	23.90	23.90	-4.591%	2	495	-22.678%
2024-10-09	25.05	25.05	25.05	25.05	-4.316%	2	495	-26.228%
2024-10-08	26.18	26.18	26.18	26.18	+0.886%	1	497	-29.412%
2024-09-26	25.52	26.07	25.52	25.95	-11.433%	5	498	-28.786%
2024-09-13	29.30	29.30	29.30	29.30	-16.238%	2	494	-36.928%
2024-09-09	34.98	34.98	34.98	34.98	-3.901%	20	494	-47.170%
2024-09-06	36.40	36.40	36.40	36.40	+24.957%	8	484	-49.231%
2024-08-29	29.13	29.13	29.13	29.13	+6.314%	2	480	-36.560%
2024-08-21	27.40	27.40	27.40	27.40	+1.481%	1	482	-32.555%
2024-08-19	28.28	28.28	27.00	27.00	-4.526%	2	481	-31.556%
2024-08-16	28.28	28.28	28.28	28.28	-11.873%	14	481	-34.653%
2024-08-13	32.09	32.09	32.09	32.09	-14.152%	1	488	-42.412%
2024-08-08	37.38	37.38	37.38	37.38	+1.466%	1	488	-50.562%
2024-08-07	37.80	37.80	35.35	36.84	-12.970%	16	487	-49.837%
2024-08-05	49.50	49.50	42.33	42.33	+5.851%	15	476	-56.343%
2024-08-02	37.94	39.99	37.94	39.99	+24.502%	26	469	-53.788%
2024-07-30	32.12	32.12	32.12	32.12	+5.727%	50	482	-42.466%
2024-07-29	30.38	30.38	30.38	30.38	-0.686%	1	439	-39.171%
2024-07-24	30.00	30.59	30.00	30.59	+9.445%	53	439	-39.588%
2024-07-18	27.95	27.95	27.95	27.95	+17.932%	1	389	-33.882%
2024-07-15	24.21	24.21	23.65	23.70	+0.552%	8	390	-22.025%
2024-07-05	24.34	24.34	21.63	23.57	-5.908%	144	395	-21.595%
2024-06-18	25.05	26.13	25.05	25.05	+2.664%	104	323	-26.228%
2024-06-17	25.78	25.78	24.30	24.40	-7.959%	4	323	-24.262%
2024-06-12	26.51	26.51	26.51	26.51	-7.695%	1	322	-30.290%
2024-06-11	28.95	28.95	27.80	28.72	+2.206%	4	321	-35.655%
2024-06-07	29.30	29.31	27.93	28.10	-0.707%	18	324	-34.235%
2024-06-06	28.93	28.93	28.30	28.30	-3.347%	2	328	-34.700%
2024-06-05	29.00	29.28	28.00	29.28	-2.757%	5	329	-36.885%
2024-06-04	30.01	30.11	30.01	30.11	+1.176%	8	328	-38.625%
2024-05-29	30.50	30.50	29.76	29.76	+1.709%	2	328	-37.903%
2024-05-28	29.26	29.26	29.26	29.26	-2.206%	6	329	-36.842%
2024-05-24	28.17	29.92	28.17	29.92	+1.047%	14	330	-38.235%
2024-05-23	28.69	29.61	28.69	29.61	-1.333%	2	330	-37.589%
2024-05-20	30.01	30.01	30.01	30.01	-0.398%	7	330	-38.421%
2024-05-16	30.92	30.92	30.13	30.13	-4.501%	5	323	-38.666%
2024-05-15	31.55	31.55	31.55	31.55	-9.934%	1	324	-41.426%
2024-05-08	35.03	35.03	35.03	35.03	+1.772%	1	324	-47.245%
2024-05-06	34.90	35.12	34.42	34.42	-14.548%	26	324	-46.310%
2024-04-25	40.00	40.28	40.00	40.28	-1.032%	2	331	-54.121%
2024-04-24	40.70	40.70	40.70	40.70	-9.556%	20	329	-54.595%
2024-04-19	45.00	45.00	45.00	45.00	+5.091%	1	309	-58.933%
2024-04-17	42.82	42.82	42.82	42.82	+15.231%	1	309	-56.843%
2024-04-15	37.16	37.16	37.16	37.16	+0.432%	1	309	-50.269%
2024-04-08	37.00	37.00	37.00	37.00	+0.325%	1	308	-50.054%
2024-04-05	36.88	36.88	36.88	36.88	+0.930%	2	307	-49.892%
2024-03-27	36.79	36.79	36.54	36.54	-4.521%	2	307	-49.425%
2024-03-20	38.15	38.27	38.15	38.27	-1.721%	23	308	-51.712%
2024-03-14	38.94	38.94	38.94	38.94	-1.243%	1	307	-52.542%
2024-03-12	37.08	39.43	37.08	39.43	+15.124%	22	306	-53.132%
2024-03-04	36.65	36.65	34.25	34.25	-8.958%	17	302	-46.044%
2024-02-28	37.62	37.62	37.62	37.62	+3.068%	5	307	-50.877%
2024-02-26	36.50	36.50	36.50	36.50	-1.351%	1	302	-49.370%
2024-02-22	37.50	37.50	37.00	37.00	+1.509%	5	302	-50.054%
2024-02-15	36.45	36.45	36.45	36.45	-4.079%	1	297	-49.300%
2024-02-09	38.14	38.14	38.00	38.00	-1.299%	2	296	-51.368%
2024-02-08	37.95	39.33	37.95	38.50	-2.408%	14	298	-52.000%
2024-02-07	41.00	41.00	39.45	39.45	-4.364%	6	284	-53.156%
2024-02-06	41.20	41.25	41.20	41.25	+0.121%	2	282	-55.200%
2024-02-02	41.33	41.33	41.00	41.20	-1.223%	262	280	-55.146%
2024-01-31	43.00	43.00	40.92	41.71	+1.732%	5	121	-55.694%
2024-01-30	41.00	41.00	41.00	41.00	0.000%	100	118	-54.927%
2024-01-29	42.00	42.00	41.00	41.00	+3.145%	3	27	-54.927%
2024-01-25	39.75	39.75	39.75	39.75	-5.357%	1	24	-53.509%
2024-01-23	43.00	43.00	42.00	42.00	-0.592%	2	23	-56.000%
2024-01-22	41.76	42.25	41.76	42.25	-1.744%	2	21	-56.260%
2024-01-19	44.11	44.34	43.00	43.00	-11.340%	27	20	-57.023%
2024-01-16	48.50	48.50	48.50	48.50	0.000%	1	1	-61.897%