Dark

QQQ20270115P350
QQQ Jan 15 2027 350.00 Put (QQQ270115P00350000)
option OPRA

EOD

May 15, 2025

9.60-0.208%(-0.02)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	9.76	9.90	9.48	9.60	-0.208%	35	1,550	0.000%
2025-05-14	9.71	9.85	9.62	9.62	+0.733%	138	1,525	-0.208%
2025-05-13	9.80	9.80	9.49	9.55	-4.691%	56	1,401	+0.524%
2025-05-12	10.60	10.66	10.02	10.02	-21.719%	21	1,350	-4.192%
2025-05-08	13.22	13.40	12.64	12.80	-5.674%	9	1,345	-25.000%
2025-05-07	13.93	13.93	13.57	13.57	+3.667%	4	1,343	-29.256%
2025-05-05	13.11	13.11	13.03	13.09	+1.081%	7	1,343	-26.662%
2025-05-02	13.01	13.01	12.47	12.95	-4.499%	12	1,343	-25.869%
2025-05-01	13.30	13.56	13.23	13.56	-8.068%	268	1,343	-29.204%
2025-04-30	15.19	15.19	14.75	14.75	+5.735%	4	1,103	-34.915%
2025-04-29	14.00	14.00	13.95	13.95	+0.722%	7	1,105	-31.183%
2025-04-28	13.87	13.87	13.85	13.85	-0.717%	2	1,106	-30.686%
2025-04-25	13.95	13.95	13.95	13.95	-1.413%	20	1,106	-31.183%
2025-04-24	15.15	15.20	14.15	14.15	-12.977%	208	1,097	-32.155%
2025-04-23	16.05	16.26	15.35	16.26	-13.048%	21	1,048	-40.959%
2025-04-22	19.61	19.61	18.70	18.70	-13.825%	23	1,036	-48.663%
2025-04-21	21.70	21.70	21.70	21.70	+6.791%	1	1,031	-55.760%
2025-04-16	20.32	20.32	20.32	20.32	+13.456%	1	1,031	-52.756%
2025-04-14	16.38	17.91	15.78	17.91	-0.831%	8	1,031	-46.399%
2025-04-11	18.84	18.84	18.06	18.06	+0.613%	14	1,031	-46.844%
2025-04-10	17.95	17.95	17.95	17.95	-0.278%	2	1,031	-46.518%
2025-04-09	23.36	25.79	18.00	18.00	-28.826%	495	1,033	-46.667%
2025-04-08	18.54	25.29	18.54	25.29	+10.004%	26	878	-62.040%
2025-04-07	27.17	27.17	18.61	22.99	+3.933%	155	886	-58.243%
2025-04-04	18.88	22.12	18.18	22.12	+50.476%	44	893	-56.600%
2025-04-03	14.50	14.73	13.89	14.70	+19.415%	41	889	-34.694%
2025-04-01	12.41	12.41	12.31	12.31	-5.235%	22	891	-22.015%
2025-03-31	12.99	12.99	12.99	12.99	+20.278%	5	881	-26.097%
2025-03-27	10.80	10.80	10.80	10.80	+7.892%	25	876	-11.111%
2025-03-25	10.01	10.01	10.01	10.01	+1.213%	2	855	-4.096%
2025-03-24	10.05	10.05	9.89	9.89	-14.815%	5	855	-2.932%
2025-03-21	11.61	11.61	11.61	11.61	+7.900%	4	850	-17.313%
2025-03-20	10.67	11.10	10.60	10.76	-5.862%	5	848	-10.781%
2025-03-19	11.43	11.43	11.43	11.43	-3.463%	1	845	-16.010%
2025-03-17	11.85	11.85	11.84	11.84	-9.202%	10	844	-18.919%
2025-03-13	12.34	13.04	12.34	13.04	-3.407%	4	832	-26.380%
2025-03-11	13.50	13.50	13.50	13.50	+1.124%	2	832	-28.889%
2025-03-10	13.02	14.75	13.02	13.35	+4.706%	14	830	-28.090%
2025-03-07	12.07	12.75	12.07	12.75	+13.738%	6	831	-24.706%
2025-03-06	11.21	11.21	11.21	11.21	+1.817%	1	828	-14.362%
2025-03-05	10.91	11.01	10.91	11.01	+0.365%	3	828	-12.807%
2025-03-04	11.35	12.75	10.97	10.97	-0.273%	33	829	-12.489%
2025-03-03	9.50	11.00	9.50	11.00	+4.463%	4	822	-12.727%
2025-02-28	10.75	10.75	10.53	10.53	+5.617%	4	820	-8.832%
2025-02-27	8.95	9.97	8.95	9.97	+10.778%	3	821	-3.711%
2025-02-26	9.00	9.00	9.00	9.00	-5.263%	2	818	+6.667%
2025-02-25	9.33	10.23	9.33	9.50	+5.322%	47	820	+1.053%
2025-02-24	9.02	9.02	9.02	9.02	-1.313%	1	820	+6.430%
2025-02-21	8.25	9.14	8.25	9.14	+15.696%	218	820	+5.033%
2025-02-19	7.90	7.90	7.90	7.90	-0.754%	1	734	+21.519%
2025-02-18	7.96	7.96	7.96	7.96	+1.790%	1	733	+20.603%
2025-02-14	8.13	8.13	7.82	7.82	-10.115%	92	724	+22.762%
2025-02-10	8.70	8.70	8.70	8.70	+2.353%	10	724	+10.345%
2025-02-07	9.10	9.10	8.50	8.50	-2.299%	406	730	+12.941%
2025-02-06	8.65	8.70	8.65	8.70	-1.695%	520	527	+10.345%
2025-02-05	8.85	8.85	8.85	8.85	-4.324%	10	344	+8.475%
2025-02-03	9.75	9.75	9.25	9.25	+9.209%	3	344	+3.784%
2025-01-31	8.47	8.47	8.47	8.47	-6.202%	10	341	+13.341%
2025-01-30	8.95	9.03	8.85	9.03	-7.099%	14	336	+6.312%
2025-01-27	9.72	9.72	9.72	9.72	+17.818%	15	329	-1.235%
2025-01-24	8.24	8.25	8.24	8.25	-2.367%	6	314	+16.364%
2025-01-23	8.70	8.70	8.45	8.45	-3.429%	6	312	+13.609%
2025-01-22	8.75	8.75	8.75	8.75	-5.200%	2	312	+9.714%
2025-01-21	9.02	9.23	9.02	9.23	+5.006%	3	310	+4.009%
2025-01-17	8.93	9.25	8.79	8.79	-7.474%	6	310	+9.215%
2025-01-16	9.50	9.50	9.50	9.50	-1.042%	11	310	+1.053%
2025-01-15	9.51	9.60	9.34	9.60	-10.698%	143	321	0.000%
2025-01-14	10.43	10.75	10.11	10.75	+4.470%	3	250	-10.698%
2025-01-13	11.19	11.19	10.29	10.29	+0.390%	16	250	-6.706%
2025-01-10	10.05	10.25	10.05	10.25	+2.398%	4	236	-6.341%
2025-01-07	9.96	10.01	9.69	10.01	+2.561%	5	234	-4.096%
2025-01-06	9.12	9.76	8.70	9.76	-8.357%	149	231	-1.639%
2025-01-02	10.72	10.72	10.65	10.65	+1.429%	5	169	-9.859%
2024-12-31	10.50	10.50	10.50	10.50	+5.000%	1	163	-8.571%
2024-12-30	10.00	10.00	10.00	10.00	+10.011%	3	163	-4.000%
2024-12-26	9.00	9.10	9.00	9.09	-17.364%	3	160	+5.611%
2024-12-20	11.00	11.00	11.00	11.00	+0.273%	1	157	-12.727%
2024-12-19	11.05	11.05	10.80	10.97	+15.474%	9	157	-12.489%
2024-12-18	9.50	9.50	9.50	9.50	+15.713%	2	154	+1.053%
2024-12-17	8.21	8.21	8.21	8.21	+1.483%	1	152	+16.931%
2024-12-13	8.09	8.09	8.09	8.09	-10.111%	2	152	+18.665%
2024-12-12	9.00	9.00	9.00	9.00	-2.492%	1	152	+6.667%
2024-12-11	9.23	9.23	9.23	9.23	+5.245%	1	152	+4.009%
2024-12-09	9.12	9.12	8.77	8.77	-14.020%	2	151	+9.464%
2024-11-21	10.20	10.20	10.20	10.20	-2.857%	1	149	-5.882%
2024-11-18	12.93	12.93	10.00	10.50	-0.943%	5	149	-8.571%
2024-11-15	10.60	10.60	10.60	10.60	+17.127%	4	148	-9.434%
2024-11-12	9.05	9.05	9.05	9.05	-0.549%	5	146	+6.077%
2024-11-11	9.10	9.10	9.10	9.10	-13.333%	1	141	+5.495%
2024-11-06	10.50	10.50	10.50	10.50	-12.500%	2	140	-8.571%
2024-11-05	12.00	12.00	12.00	12.00	-8.884%	2	139	-20.000%
2024-10-31	12.65	13.17	12.60	13.17	+4.276%	223	139	-27.107%
2024-10-23	12.19	12.76	12.08	12.63	+3.951%	9	25	-23.990%
2024-10-18	12.15	12.15	12.15	12.15	+1.250%	2	24	-20.988%
2024-10-17	12.00	12.00	12.00	12.00	-5.882%	1	23	-20.000%
2024-10-16	12.75	12.75	12.75	12.75	-0.391%	1	22	-24.706%
2024-10-15	12.80	12.80	12.80	12.80	-1.538%	2	21	-25.000%
2024-10-11	13.00	13.00	13.00	13.00	-13.333%	4	21	-26.154%
2024-10-02	15.00	15.00	15.00	15.00	+11.111%	10	20	-36.000%
2024-09-26	13.00	13.50	13.00	13.50	+3.846%	15	20	-28.889%
2024-09-20	13.00	13.00	13.00	13.00	0.000%	10	5	-26.154%