Dark

QQQ20261218P450
QQQ Dec 18 2026 450.00 Put (QQQ261218P00450000)
option OPRA

EOD

May 15, 2025

24.92-0.875%(-0.22)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	25.30	25.30	24.60	24.92	-0.875%	9	4,315	0.000%
2025-05-14	25.12	25.28	25.12	25.14	+2.029%	18	4,309	-0.875%
2025-05-13	25.03	25.10	24.64	24.64	-13.483%	12	4,298	+1.136%
2025-05-12	28.30	28.48	28.30	28.48	-15.839%	52	4,288	-12.500%
2025-05-08	34.44	34.98	32.83	33.84	-7.389%	145	4,309	-26.359%
2025-05-06	36.54	36.54	36.54	36.54	+6.999%	18	4,273	-31.801%
2025-05-05	34.15	34.15	34.15	34.15	+3.017%	1	4,291	-27.028%
2025-05-02	33.15	33.15	33.15	33.15	-5.690%	10	4,291	-24.827%
2025-05-01	35.15	35.15	35.15	35.15	-12.431%	2	4,296	-29.104%
2025-04-30	40.12	40.14	40.12	40.14	+6.078%	58	4,296	-37.917%
2025-04-29	37.84	37.84	37.84	37.84	-3.592%	1	4,296	-34.144%
2025-04-24	41.55	41.55	39.25	39.25	-12.506%	2	4,296	-36.510%
2025-04-23	42.05	45.00	41.90	44.86	-8.803%	5	4,295	-44.449%
2025-04-22	48.69	49.19	48.69	49.19	-11.049%	1,501	4,290	-49.339%
2025-04-21	51.43	55.30	51.43	55.30	+13.343%	2	3,789	-54.937%
2025-04-17	48.79	48.79	48.79	48.79	-0.510%	1	3,790	-48.924%
2025-04-16	49.04	49.04	49.04	49.04	+16.568%	1	3,790	-49.184%
2025-04-15	42.94	42.94	41.83	42.07	-3.664%	8	3,791	-40.765%
2025-04-14	41.09	43.67	41.09	43.67	-10.987%	14	3,790	-42.936%
2025-04-11	49.20	53.02	49.06	49.06	+0.122%	1,808	3,790	-49.205%
2025-04-10	48.36	55.25	48.36	49.00	+16.251%	30	3,467	-49.143%
2025-04-09	63.02	64.87	42.15	42.15	-18.739%	43	3,469	-40.878%
2025-04-08	47.60	51.87	47.60	51.87	-13.145%	32	3,471	-51.957%
2025-04-07	70.00	71.11	57.19	59.72	+2.771%	76	3,483	-58.272%
2025-04-04	50.00	58.45	49.43	58.11	+31.203%	84	3,498	-57.116%
2025-04-03	41.65	44.29	41.25	44.29	+32.804%	10	3,502	-43.734%
2025-04-02	34.88	34.88	33.35	33.35	-5.844%	2	3,508	-25.277%
2025-04-01	35.41	35.42	35.41	35.42	-1.447%	6	3,506	-29.644%
2025-03-31	38.75	38.75	35.94	35.94	-0.443%	305	3,506	-30.662%
2025-03-28	36.00	36.42	36.00	36.10	+17.705%	20	3,537	-30.970%
2025-03-27	30.67	30.67	30.67	30.67	+8.298%	9	3,547	-18.748%
2025-03-25	28.72	28.72	28.02	28.32	-12.593%	11	3,547	-12.006%
2025-03-17	33.36	33.36	32.40	32.40	-4.425%	2	3,539	-23.086%
2025-03-14	35.28	35.28	33.90	33.90	-11.047%	6	3,538	-26.490%
2025-03-13	35.85	38.20	35.85	38.11	+8.761%	253	3,543	-34.610%
2025-03-12	34.78	35.04	34.78	35.04	-5.143%	3	3,543	-28.881%
2025-03-11	36.93	39.41	36.93	36.94	+0.054%	45	3,542	-32.539%
2025-03-10	34.41	37.86	34.23	36.92	+17.580%	2,591	3,542	-32.503%
2025-03-07	31.53	35.34	31.40	31.40	-4.093%	10	1,625	-20.637%
2025-03-06	32.50	32.74	32.50	32.74	+9.133%	2	1,623	-23.885%
2025-03-05	30.00	30.00	30.00	30.00	+6.195%	1	1,622	-16.933%
2025-03-04	28.25	28.25	28.25	28.25	-6.612%	1	1,622	-11.788%
2025-03-03	26.43	30.25	26.43	30.25	+8.423%	7	1,621	-17.620%
2025-02-28	29.35	29.35	27.87	27.90	+15.289%	920	1,622	-10.681%
2025-02-27	24.20	24.20	24.20	24.20	-3.586%	1	1,280	+2.975%
2025-02-26	25.10	25.10	25.10	25.10	+0.440%	1	1,280	-0.717%
2025-02-25	24.99	24.99	24.99	24.99	+19.512%	1	1,279	-0.280%
2025-02-20	20.91	20.91	20.91	20.91	+0.288%	1	1,279	+19.177%
2025-02-14	21.16	21.16	20.85	20.85	-5.227%	20	1,283	+19.520%
2025-02-13	21.50	22.00	21.50	22.00	-1.917%	5	1,280	+13.273%
2025-02-10	22.50	22.50	22.43	22.43	-4.553%	2	1,280	+11.101%
2025-02-04	23.50	23.50	23.50	23.50	-4.820%	1	1,278	+6.043%
2025-02-03	24.69	24.69	24.69	24.69	+10.470%	2	1,278	+0.932%
2025-01-31	22.84	23.12	22.35	22.35	-8.364%	80	1,278	+11.499%
2025-01-30	24.39	24.39	24.39	24.39	+1.625%	3	1,256	+2.173%
2025-01-29	24.00	24.00	24.00	24.00	+1.053%	4	1,256	+3.833%
2025-01-21	23.75	23.75	23.75	23.75	-2.183%	1	1,003	+4.926%
2025-01-17	24.14	24.28	24.14	24.28	-3.459%	1,550	1,003	+2.636%
2025-01-15	25.15	25.15	25.15	25.15	-10.339%	1	1,003	-0.915%
2025-01-13	28.25	28.25	28.05	28.05	+0.646%	122	1,003	-11.159%
2025-01-10	28.77	28.81	27.87	27.87	+12.424%	12	883	-10.585%
2025-01-06	23.82	24.79	23.82	24.79	-12.403%	112	883	+0.524%
2025-01-02	28.30	28.30	28.30	28.30	+9.140%	1	883	-11.943%
2024-12-31	25.93	25.93	25.93	25.93	+2.490%	2	882	-3.895%
2024-12-30	24.94	25.53	24.94	25.30	-1.824%	14	882	-1.502%
2024-12-27	25.77	25.77	25.77	25.77	+8.734%	2	881	-3.298%
2024-12-24	23.70	23.70	23.70	23.70	-5.540%	1	881	+5.148%
2024-12-23	25.60	25.71	25.09	25.09	-13.898%	8	881	-0.678%
2024-12-20	29.14	29.14	29.14	29.14	+10.841%	2	878	-14.482%
2024-12-18	25.92	26.29	25.92	26.29	+10.555%	6	878	-5.211%
2024-12-17	23.60	23.78	23.60	23.78	+3.167%	11	874	+4.794%
2024-12-13	23.05	23.05	23.05	23.05	-1.158%	4	883	+8.113%
2024-12-12	23.41	23.44	23.32	23.32	+1.040%	8	883	+6.861%
2024-12-11	23.51	23.51	23.08	23.08	-5.060%	2	883	+7.972%
2024-12-09	23.73	24.31	23.55	24.31	+5.604%	3	883	+2.509%
2024-12-06	23.18	23.49	23.02	23.02	-1.159%	14	886	+8.254%
2024-12-05	23.29	23.29	23.29	23.29	-0.598%	1	883	+6.999%
2024-12-04	23.09	23.43	23.09	23.43	-3.022%	6	883	+6.359%
2024-12-03	24.16	24.16	24.16	24.16	-7.997%	1	877	+3.146%
2024-11-27	26.26	26.26	26.26	26.26	+3.467%	1	877	-5.103%
2024-11-26	25.38	25.38	25.38	25.38	-3.571%	2	877	-1.812%
2024-11-25	26.69	26.69	26.32	26.32	-2.156%	3	877	-5.319%
2024-11-22	26.90	26.90	26.90	26.90	-4.542%	2	879	-7.361%
2024-11-18	28.18	28.18	28.18	28.18	+12.765%	5	879	-11.568%
2024-11-13	25.12	25.28	24.99	24.99	-3.476%	3	879	-0.280%
2024-11-12	25.89	25.89	25.89	25.89	+3.809%	1	881	-3.747%
2024-11-11	25.17	25.22	24.94	24.94	+0.565%	110	880	-0.080%
2024-11-08	25.22	25.22	24.80	24.80	-1.821%	6	930	+0.484%
2024-11-07	25.20	25.26	25.20	25.26	-6.132%	2	930	-1.346%
2024-11-06	26.82	26.91	26.82	26.91	-18.057%	26	931	-7.395%
2024-11-04	32.84	32.84	32.84	32.84	-3.638%	250	905	-24.117%
2024-10-31	34.50	34.50	34.08	34.08	+10.757%	251	663	-26.878%
2024-10-28	31.00	31.00	30.77	30.77	+0.065%	2	466	-19.012%
2024-10-25	31.69	31.69	30.75	30.75	-3.150%	8	466	-18.959%
2024-10-21	31.85	31.85	31.75	31.75	-4.252%	2	466	-21.512%
2024-10-15	31.10	33.16	31.10	33.16	+4.113%	4	468	-24.849%
2024-10-14	31.57	31.85	31.57	31.85	-2.689%	3	466	-21.758%
2024-10-09	33.89	33.89	32.73	32.73	-6.619%	2	463	-23.862%
2024-10-04	35.05	35.05	35.05	35.05	+1.242%	2	464	-28.902%
2024-09-30	35.25	35.25	34.62	34.62	-1.086%	2	465	-28.018%
2024-09-24	36.02	36.02	35.00	35.00	-0.962%	13	465	-28.800%
2024-09-23	35.34	35.34	35.34	35.34	-1.064%	1	455	-29.485%
2024-09-19	34.80	35.72	34.80	35.72	-7.605%	2	456	-30.235%
2024-09-18	38.66	38.66	38.66	38.66	-1.428%	1	456	-35.541%
2024-09-16	39.83	39.83	38.75	39.22	+2.135%	53	456	-36.461%
2024-09-13	38.46	38.55	38.00	38.40	-0.698%	22	409	-35.104%
2024-09-12	38.72	38.72	38.67	38.67	-14.447%	2	410	-35.557%
2024-09-09	45.00	46.18	44.80	45.20	-5.833%	36	408	-44.867%
2024-09-06	47.50	48.00	47.50	48.00	+23.775%	20	389	-48.083%
2024-09-03	38.50	38.78	38.50	38.78	+3.607%	6	382	-35.740%
2024-08-30	36.90	37.60	36.90	37.43	-2.678%	8	381	-33.422%
2024-08-29	38.26	38.46	38.26	38.46	+0.182%	11	381	-35.205%
2024-08-28	38.98	38.98	38.39	38.39	+6.639%	11	381	-35.087%
2024-08-23	36.00	36.00	36.00	36.00	+1.323%	2	385	-30.778%
2024-08-20	35.53	35.53	35.53	35.53	-2.470%	5	386	-29.862%
2024-08-19	36.43	36.43	36.43	36.43	+2.620%	1	386	-31.595%
2024-08-16	36.00	36.19	35.50	35.50	-2.740%	32	387	-29.803%
2024-08-15	36.56	36.58	36.00	36.50	-10.429%	5	379	-31.726%
2024-08-14	40.95	41.50	40.75	40.75	-4.185%	7	377	-38.847%
2024-08-13	43.15	43.49	42.49	42.53	-6.651%	14	375	-41.406%
2024-08-12	45.56	45.56	45.56	45.56	-0.957%	1	384	-45.303%
2024-08-09	45.50	46.00	45.50	46.00	-3.987%	22	383	-45.826%
2024-08-08	49.00	49.00	47.85	47.91	-5.129%	17	378	-47.986%
2024-08-06	50.50	50.50	50.50	50.50	-9.821%	1	362	-50.653%
2024-08-05	62.68	62.68	50.00	56.00	+17.969%	18	362	-55.500%
2024-08-02	45.16	48.86	45.16	47.47	+14.083%	19	360	-47.504%
2024-08-01	41.61	41.61	41.61	41.61	+9.818%	2	359	-40.111%
2024-07-31	37.89	37.89	37.89	37.89	-9.893%	4	359	-34.231%
2024-07-30	42.50	42.96	41.57	42.05	+4.994%	10	355	-40.737%
2024-07-26	40.41	40.41	40.05	40.05	-5.498%	8	350	-37.778%
2024-07-25	41.49	43.00	41.49	42.38	+5.950%	5	351	-41.199%
2024-07-24	37.00	40.00	37.00	40.00	+15.774%	20	348	-37.700%
2024-07-22	35.86	36.45	34.55	34.55	-4.028%	9	335	-27.873%
2024-07-19	36.00	36.00	36.00	36.00	+2.857%	2	326	-30.778%
2024-07-18	34.25	36.79	34.25	35.00	0.000%	9	326	-28.800%
2024-07-17	34.25	35.00	34.10	35.00	+12.000%	58	329	-28.800%
2024-07-16	31.25	31.25	31.25	31.25	-2.344%	1	271	-20.256%
2024-07-15	32.14	32.14	30.39	32.00	+4.507%	7	271	-22.125%
2024-07-12	32.08	32.10	30.62	30.62	-0.938%	35	274	-18.615%
2024-07-11	30.25	30.91	30.25	30.91	+4.922%	13	270	-19.379%
2024-07-10	30.21	30.21	29.00	29.46	-1.537%	5	265	-15.411%
2024-07-09	29.92	29.92	29.92	29.92	-0.267%	1	266	-16.711%
2024-07-08	30.00	30.00	30.00	30.00	-2.025%	1	266	-16.933%
2024-07-05	31.00	31.50	30.62	30.62	-4.551%	12	265	-18.615%
2024-07-03	32.08	32.08	32.08	32.08	-5.004%	10	265	-22.319%
2024-07-01	33.77	33.77	33.77	33.77	+1.017%	5	265	-26.207%
2024-06-28	33.43	33.43	33.43	33.43	-2.194%	2	262	-25.456%
2024-06-26	33.65	34.18	33.65	34.18	+3.544%	2	262	-27.092%
2024-06-18	33.01	33.01	33.01	33.01	-7.014%	1	260	-24.508%
2024-06-12	35.50	35.50	35.50	35.50	-5.333%	1	260	-29.803%
2024-06-07	38.89	38.89	37.50	37.50	-0.794%	8	260	-33.547%
2024-06-06	37.80	37.80	37.80	37.80	-2.452%	1	257	-34.074%
2024-06-05	39.00	39.00	38.00	38.75	-4.321%	10	256	-35.690%
2024-06-04	40.50	40.50	40.50	40.50	+2.792%	1	254	-38.469%
2024-06-03	39.40	39.40	39.40	39.40	-7.728%	1	254	-36.751%
2024-05-31	41.36	42.70	40.25	42.70	+3.691%	36	254	-41.639%
2024-05-30	39.80	41.18	39.80	41.18	+6.961%	2	243	-39.485%
2024-05-29	39.92	39.92	38.48	38.50	+1.771%	104	243	-35.273%
2024-05-28	37.83	37.83	37.83	37.83	-1.944%	2	143	-34.126%
2024-05-24	38.49	39.00	37.46	38.58	-5.418%	54	125	-35.407%
2024-05-23	40.00	40.79	38.65	40.79	+4.109%	5	124	-38.907%
2024-05-22	39.70	41.00	39.18	39.18	-1.706%	17	124	-36.396%
2024-05-21	41.03	41.03	39.86	39.86	+0.075%	3	122	-37.481%
2024-05-20	40.34	40.34	39.83	39.83	-3.325%	6	120	-37.434%
2024-05-17	43.50	43.50	40.50	41.20	+0.414%	24	118	-39.515%
2024-05-16	41.00	42.99	41.00	41.03	+0.935%	5	108	-39.264%
2024-05-15	41.92	41.92	40.63	40.65	-6.979%	60	105	-38.696%
2024-05-14	43.70	43.70	43.70	43.70	-1.864%	1	53	-42.975%
2024-05-13	44.53	44.53	44.53	44.53	-3.196%	1	53	-44.038%
2024-05-08	46.00	46.00	46.00	46.00	0.000%	10	52	-45.826%
2024-05-07	46.00	46.00	46.00	46.00	-3.503%	10	52	-45.826%
2024-05-03	47.67	47.67	47.67	47.67	-7.884%	20	49	-47.724%
2024-05-02	51.75	51.75	51.75	51.75	-1.896%	10	52	-51.845%
2024-05-01	52.75	52.75	52.75	52.75	+0.476%	5	42	-52.758%
2024-04-23	52.50	52.50	52.50	52.50	-9.483%	8	42	-52.533%
2024-04-19	57.00	58.00	57.00	58.00	+6.344%	3	42	-57.034%
2024-04-18	53.68	54.54	51.99	54.54	+4.383%	5	43	-54.309%
2024-04-16	52.25	52.25	52.25	52.25	+6.633%	2	48	-52.306%
2024-04-08	49.00	49.00	49.00	49.00	+1.031%	5	46	-49.143%
2024-04-05	49.87	49.87	48.50	48.50	-3.000%	8	41	-48.619%
2024-04-04	45.80	50.00	45.80	50.00	+4.493%	2	38	-50.160%
2024-04-01	47.85	47.85	47.85	47.85	+0.737%	1	40	-47.921%
2024-03-25	47.04	47.55	47.03	47.50	+2.592%	7	39	-47.537%
2024-03-21	46.30	46.30	46.30	46.30	-2.526%	1	33	-46.177%
2024-03-20	47.50	47.50	47.50	47.50	-6.219%	1	32	-47.537%
2024-03-19	50.65	50.65	50.65	50.65	+7.766%	1	32	-50.800%
2024-03-07	47.00	47.00	47.00	47.00	-4.160%	1	31	-46.979%
2024-03-06	48.57	49.04	48.33	49.04	+1.701%	3	30	-49.184%
2024-03-05	49.64	49.64	48.22	48.22	+7.156%	2	30	-48.320%
2024-03-04	45.00	45.00	45.00	45.00	-9.457%	1	30	-44.622%
2024-02-22	48.50	49.70	48.50	49.70	-7.103%	5	30	-49.859%
2024-02-21	53.50	53.50	53.50	53.50	+5.627%	2	28	-53.421%
2024-02-14	50.65	50.65	50.65	50.65	-4.578%	1	30	-50.800%
2024-02-13	53.08	53.08	53.08	53.08	+6.181%	7	29	-53.052%
2024-02-12	49.99	49.99	49.99	49.99	+0.180%	1	36	-50.150%
2024-02-09	47.67	49.90	47.67	49.90	-4.038%	19	35	-50.060%
2024-02-07	52.00	52.00	52.00	52.00	-4.640%	5	17	-52.077%
2024-01-29	53.79	54.61	53.70	54.53	+4.164%	10	12	-54.300%
2024-01-25	52.35	52.35	52.35	52.35	-0.362%	1	2	-52.397%
2024-01-24	52.00	52.54	52.00	52.54	0.000%	3	3	-52.569%