Dark

QQQ20261218P480
QQQ Dec 18 2026 480.00 Put (QQQ261218P00480000)
option OPRA

EOD

May 13, 2025

32.62-9.136%(-3.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	32.62	32.62	32.62	32.62	-9.136%	1	8,256	0.000%
2025-05-12	35.90	35.90	35.90	35.90	-16.686%	16	8,255	-9.136%
2025-05-08	43.09	43.09	43.09	43.09	-11.063%	1	8,255	-24.298%
2025-05-07	47.74	48.45	47.74	48.45	+2.997%	10	8,255	-32.673%
2025-05-06	47.04	47.04	47.04	47.04	+3.226%	2	8,250	-30.655%
2025-05-05	45.23	45.57	44.95	45.57	-1.257%	3	8,248	-28.418%
2025-05-01	47.35	47.59	45.47	46.15	-8.177%	13	8,247	-29.317%
2025-04-25	50.26	50.26	50.26	50.26	-10.458%	2	8,246	-35.097%
2025-04-23	56.13	56.13	56.13	56.13	-6.216%	1	8,245	-41.885%
2025-04-10	59.85	59.85	59.85	59.85	+9.575%	2	8,245	-45.497%
2025-04-09	54.62	54.62	54.62	54.62	-25.717%	10	8,245	-40.278%
2025-04-04	68.30	73.53	68.30	73.53	+28.414%	48	8,245	-55.637%
2025-04-03	53.70	57.26	53.70	57.26	+19.816%	23	8,255	-43.032%
2025-04-01	46.95	48.69	46.95	47.79	+2.664%	3	8,239	-31.743%
2025-03-28	43.31	46.55	43.31	46.55	+11.177%	8	8,240	-29.925%
2025-03-27	41.87	41.87	41.87	41.87	+4.754%	4	8,239	-22.092%
2025-03-26	39.97	39.97	39.97	39.97	-12.212%	4	8,235	-18.389%
2025-03-21	45.53	45.53	45.53	45.53	+3.477%	10	8,231	-28.355%
2025-03-20	44.00	44.00	44.00	44.00	-1.235%	1	8,231	-25.864%
2025-03-19	44.00	44.55	44.00	44.55	-0.558%	2	8,230	-26.779%
2025-03-18	44.80	44.80	44.80	44.80	+0.561%	1	8,229	-27.188%
2025-03-17	44.50	44.55	44.50	44.55	-3.026%	9	8,229	-26.779%
2025-03-12	46.80	46.80	45.94	45.94	-6.034%	151	8,223	-28.994%
2025-03-11	49.15	51.92	48.89	48.89	-5.013%	791	8,113	-33.279%
2025-03-10	44.77	51.47	44.77	51.47	+18.431%	83	7,363	-36.623%
2025-03-07	44.40	44.40	43.46	43.46	-0.092%	2,008	7,361	-24.942%
2025-03-06	43.50	43.50	43.50	43.50	+6.487%	1	6,361	-25.011%
2025-03-05	40.85	40.85	40.85	40.85	-6.329%	4	6,361	-20.147%
2025-03-04	40.50	43.65	40.50	43.61	+8.267%	3	6,361	-25.201%
2025-03-03	35.92	40.43	35.92	40.28	+1.975%	7	6,361	-19.017%
2025-02-28	36.63	39.50	36.63	39.50	+10.893%	6	6,361	-17.418%
2025-02-27	35.62	35.62	35.62	35.62	+4.457%	1	6,361	-8.422%
2025-02-25	34.10	34.10	34.10	34.10	+7.946%	1	6,361	-4.340%
2025-02-24	31.90	32.07	31.59	31.59	+2.899%	203	6,362	+3.261%
2025-02-21	27.77	30.70	27.13	30.70	+10.036%	300	6,466	+6.254%
2025-02-20	28.37	28.37	27.90	27.90	+0.868%	606	6,615	+16.918%
2025-02-18	27.65	27.66	27.65	27.66	+0.217%	50	6,009	+17.932%
2025-02-14	27.60	27.60	27.60	27.60	-7.071%	4	5,959	+18.188%
2025-02-12	29.80	29.80	29.70	29.70	-1.915%	2	5,959	+9.832%
2025-02-11	30.11	30.28	30.11	30.28	+2.993%	2	5,961	+7.728%
2025-02-10	29.40	29.40	29.40	29.40	-3.607%	4	5,961	+10.952%
2025-02-07	30.50	30.50	30.50	30.50	+3.954%	4	5,961	+6.951%
2025-02-06	29.65	29.65	29.34	29.34	-3.168%	2	5,959	+11.179%
2025-02-05	30.30	30.30	30.30	30.30	-1.783%	500	5,959	+7.657%
2025-02-04	31.90	31.90	30.85	30.85	-9.451%	1,000	5,459	+5.737%
2025-02-03	34.07	34.07	34.07	34.07	+2.220%	1	4,709	-4.256%
2025-01-28	33.33	33.33	33.33	33.33	-2.515%	1	4,709	-2.130%
2025-01-27	34.00	34.56	33.50	34.19	+16.769%	4,006	4,709	-4.592%
2025-01-24	29.28	29.28	29.28	29.28	+0.966%	2	2,207	+11.407%
2025-01-22	29.00	29.00	29.00	29.00	-5.875%	2	2,206	+12.483%
2025-01-21	31.27	31.27	30.81	30.81	-2.159%	8	2,208	+5.875%
2025-01-17	31.90	31.90	31.37	31.49	-7.897%	14	2,208	+3.588%
2025-01-16	32.96	34.19	32.96	34.19	+1.274%	3	2,208	-4.592%
2025-01-15	33.76	33.76	33.76	33.76	-10.994%	1	2,208	-3.377%
2025-01-13	37.93	37.93	37.93	37.93	+10.712%	1	2,208	-13.999%
2025-01-08	34.35	34.35	34.26	34.26	+3.131%	1,150	1,318	-4.787%
2025-01-07	33.22	33.22	33.22	33.22	-10.651%	1	1,318	-1.806%
2025-01-02	37.18	37.18	37.18	37.18	+13.147%	1	1,317	-12.265%
2024-12-27	32.86	32.86	32.86	32.86	+2.913%	2	1,317	-0.730%
2024-12-24	31.93	31.93	31.93	31.93	-5.280%	1	1,316	+2.161%
2024-12-18	30.60	35.76	30.60	33.71	+10.056%	26	1,316	-3.233%
2024-12-17	30.28	30.63	30.27	30.63	+2.820%	15	1,294	+6.497%
2024-12-16	30.00	30.21	29.79	29.79	-2.007%	17	1,306	+9.500%
2024-12-13	30.00	30.61	30.00	30.40	-1.554%	16	1,306	+7.303%
2024-12-12	30.88	30.88	30.88	30.88	+1.847%	5	1,308	+5.635%
2024-12-11	30.32	30.32	30.32	30.32	-3.838%	5	1,308	+7.586%
2024-12-09	31.50	31.53	31.50	31.53	+3.547%	20	1,303	+3.457%
2024-12-06	30.59	30.59	30.45	30.45	-2.498%	4	1,297	+7.126%
2024-12-04	31.03	31.23	31.03	31.23	-2.437%	5	1,298	+4.451%
2024-12-03	32.01	32.01	32.01	32.01	+0.094%	2	1,301	+1.906%
2024-12-02	32.37	32.37	31.91	31.98	-9.405%	4	1,303	+2.001%
2024-11-27	35.30	35.30	35.30	35.30	+2.230%	2	1,303	-7.592%
2024-11-25	34.53	34.53	34.53	34.53	-3.087%	25	1,303	-5.531%
2024-11-21	35.63	37.51	35.63	35.63	-7.358%	17	1,303	-8.448%
2024-11-20	38.46	38.46	38.46	38.46	+3.946%	10	1,313	-15.185%
2024-11-15	37.00	37.00	37.00	37.00	+11.178%	2	1,303	-11.838%
2024-11-13	33.23	33.28	33.23	33.28	-0.805%	47	1,303	-1.983%
2024-11-11	33.55	33.55	33.55	33.55	+1.329%	1	1,350	-2.772%
2024-11-08	33.00	33.11	32.80	33.11	-6.916%	8	1,351	-1.480%
2024-11-06	35.57	35.57	35.57	35.57	-17.757%	46	1,340	-8.294%
2024-11-01	43.25	43.25	43.25	43.25	-2.743%	2	1,305	-24.578%
2024-10-31	44.47	44.47	44.47	44.47	+15.506%	2	1,306	-26.647%
2024-10-29	38.50	38.50	38.50	38.50	-6.120%	500	1,306	-15.273%
2024-10-25	40.66	41.01	40.66	41.01	-8.173%	4	1,406	-20.458%
2024-10-23	44.66	44.66	44.66	44.66	+11.650%	1	1,406	-26.959%
2024-10-22	40.00	40.00	40.00	40.00	-3.382%	1	1,406	-18.450%
2024-10-17	41.40	41.40	41.40	41.40	-4.100%	250	1,406	-21.208%
2024-10-16	43.54	43.54	42.93	43.17	+4.427%	3	1,261	-24.438%
2024-10-14	41.62	41.62	41.34	41.34	-2.935%	6	1,259	-21.093%
2024-10-11	42.59	42.59	42.59	42.59	-1.503%	2	1,265	-23.409%
2024-10-10	43.24	43.24	43.24	43.24	+1.265%	1	1,266	-24.561%
2024-10-09	43.86	43.86	42.70	42.70	-5.615%	2	1,266	-23.607%
2024-10-07	45.24	45.24	45.24	45.24	-1.716%	1	1,267	-27.896%
2024-10-04	46.03	46.03	46.03	46.03	-4.044%	4	1,267	-29.133%
2024-10-03	47.97	47.97	47.97	47.97	-3.500%	1	1,265	-31.999%
2024-10-01	47.49	49.71	47.49	49.71	+9.133%	2	1,266	-34.379%
2024-09-30	45.75	45.75	45.37	45.55	+1.380%	3	1,264	-28.386%
2024-09-26	43.14	45.30	43.14	44.93	-1.361%	311	1,264	-27.398%
2024-09-24	45.55	45.55	45.55	45.55	-0.763%	3	1,265	-28.386%
2024-09-23	45.90	45.90	45.90	45.90	-1.120%	1	1,267	-28.932%
2024-09-20	47.88	48.00	46.42	46.42	-1.023%	1,514	1,267	-29.729%
2024-09-19	47.00	48.89	46.00	46.90	-5.520%	5	890	-30.448%
2024-09-13	49.64	49.64	49.64	49.64	-3.574%	6	890	-34.287%
2024-09-12	51.00	51.48	51.00	51.48	-9.684%	5	887	-36.636%
2024-09-10	57.00	57.00	57.00	57.00	-5.972%	2	884	-42.772%
2024-09-06	60.00	61.00	59.30	60.62	+11.372%	626	882	-46.189%
2024-09-05	54.43	54.43	54.43	54.43	-1.466%	1	576	-40.070%
2024-09-04	53.55	55.24	53.55	55.24	+10.724%	6	575	-40.949%
2024-09-03	49.89	49.89	49.89	49.89	+3.528%	1	576	-34.616%
2024-08-30	47.50	48.19	47.50	48.19	-2.053%	12	576	-32.310%
2024-08-29	47.34	49.20	47.34	49.20	+2.096%	3	576	-33.699%
2024-08-26	48.20	48.20	48.19	48.19	+3.191%	2	577	-32.310%
2024-08-23	46.70	46.70	46.70	46.70	-3.691%	2	577	-30.150%
2024-08-22	44.53	48.49	44.53	48.49	+5.804%	21	578	-32.728%
2024-08-21	45.88	46.76	45.83	45.83	+0.175%	9	579	-28.824%
2024-08-20	45.55	45.75	45.55	45.75	+0.329%	2	577	-28.699%
2024-08-19	47.33	47.33	45.60	45.60	-3.594%	18	575	-28.465%
2024-08-16	47.31	47.31	47.30	47.30	-11.124%	16	575	-31.036%
2024-08-13	53.22	53.22	53.22	53.22	-7.072%	1	574	-38.707%
2024-08-12	57.20	57.27	57.20	57.27	-9.095%	3	574	-43.042%
2024-08-08	63.00	63.00	63.00	63.00	-15.334%	2	575	-48.222%
2024-08-05	74.41	74.41	74.41	74.41	+21.984%	1	575	-56.162%
2024-08-02	61.00	63.70	61.00	61.00	+26.294%	8	575	-46.525%
2024-07-31	48.30	48.30	48.30	48.30	-9.551%	400	575	-32.464%
2024-07-30	53.40	53.40	53.40	53.40	+6.459%	1	176	-38.914%
2024-07-29	50.16	50.16	50.16	50.16	-2.488%	2	177	-34.968%
2024-07-25	55.00	55.00	51.44	51.44	-0.695%	11	177	-36.586%
2024-07-24	50.88	52.41	50.88	51.80	+16.222%	7	178	-37.027%
2024-07-22	45.65	45.65	44.31	44.57	-1.459%	162	182	-26.812%
2024-07-17	43.55	45.23	43.28	45.23	+11.459%	6	101	-27.880%
2024-07-12	40.52	40.58	40.20	40.58	-2.779%	37	97	-19.616%
2024-07-11	41.30	41.74	41.30	41.74	+5.939%	2	81	-21.850%
2024-07-10	38.84	39.40	38.84	39.40	-1.030%	7	83	-17.208%
2024-07-09	38.70	39.81	38.70	39.81	+1.427%	4	82	-18.061%
2024-07-08	40.11	40.11	39.25	39.25	-1.555%	6	79	-16.892%
2024-07-05	40.20	40.20	39.84	39.87	-4.822%	23	73	-18.184%
2024-07-03	41.30	41.89	41.25	41.89	-2.445%	6	62	-22.129%
2024-07-02	42.94	42.94	42.94	42.94	-1.265%	2	62	-24.034%
2024-07-01	44.43	44.43	43.49	43.49	-0.594%	6	61	-24.994%
2024-06-28	42.50	43.75	42.50	43.75	-0.568%	30	55	-25.440%
2024-06-27	43.25	45.38	43.25	44.00	+1.219%	4	44	-25.864%
2024-06-26	44.50	44.73	43.47	43.47	-3.891%	16	43	-24.960%
2024-06-25	45.67	45.67	45.00	45.23	+1.984%	3	47	-27.880%
2024-06-21	44.24	45.12	44.00	44.35	+0.339%	38	46	-26.449%
2024-06-20	42.45	44.20	42.45	44.20	+3.634%	39	39	-26.199%
2024-06-18	42.65	42.65	42.65	42.65	+0.661%	2	13	-23.517%
2024-06-17	44.00	44.00	42.37	42.37	-6.879%	6	13	-23.012%
2024-06-13	44.07	45.50	44.07	45.50	-1.216%	3	10	-28.308%
2024-06-12	45.50	46.06	45.50	46.06	-6.115%	4	8	-29.179%
2024-06-06	49.06	49.06	49.06	49.06	-5.817%	2	4	-33.510%
2024-06-04	52.09	52.09	52.09	52.09	-3.537%	1	2	-37.378%
2024-05-16	54.00	54.00	54.00	54.00	+0.784%	1	1	-39.593%
2024-05-15	53.58	53.58	53.58	53.58	-7.253%	5	1	-39.119%
2024-05-10	57.77	57.77	57.77	57.77	-7.627%	2	5	-43.535%
2024-05-03	62.54	62.54	62.54	62.54	+0.224%	4	4	-47.841%
2024-04-10	62.40	62.40	62.40	62.40	+3.672%	1	2	-47.724%
2024-03-28	60.19	60.19	60.19	60.19	0.000%	2	0	-45.805%