Dark

QQQ20270115P500
QQQ Jan 15 2027 500.00 Put (QQQ270115P00500000)
option OPRA

EOD

May 15, 2025

39.67-2.650%(-1.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	41.60	41.60	39.48	39.67	-2.650%	6	3,370	0.000%
2025-05-14	41.20	41.20	40.74	40.75	-0.049%	19	3,368	-2.650%
2025-05-13	43.16	43.16	40.29	40.77	-6.598%	98	3,352	-2.698%
2025-05-12	46.69	46.69	43.65	43.65	-18.197%	58	3,312	-9.118%
2025-05-09	53.75	53.89	53.36	53.36	+1.349%	16	3,296	-25.656%
2025-05-08	52.50	52.65	52.50	52.65	-7.028%	3	3,288	-24.653%
2025-05-07	57.81	58.50	56.63	56.63	-1.462%	8	3,288	-29.949%
2025-05-06	58.80	58.80	56.66	57.47	+8.026%	1,006	3,285	-30.973%
2025-05-02	54.50	54.50	53.20	53.20	-3.971%	34	3,285	-25.432%
2025-05-01	56.40	56.40	54.80	55.40	-6.891%	1,009	3,278	-28.394%
2025-04-30	62.66	62.66	59.50	59.50	-4.341%	4	4,270	-33.328%
2025-04-28	59.00	62.20	59.00	62.20	+2.573%	3	4,268	-36.222%
2025-04-25	61.53	61.62	60.64	60.64	-7.674%	266	4,268	-34.581%
2025-04-24	65.68	65.68	65.68	65.68	-5.496%	42	4,304	-39.601%
2025-04-23	66.00	69.50	66.00	69.50	-7.432%	5	4,304	-42.921%
2025-04-22	75.08	75.08	75.08	75.08	+0.093%	9	4,304	-47.163%
2025-04-17	75.65	75.65	75.01	75.01	+2.054%	2	4,303	-47.114%
2025-04-16	73.50	73.50	73.50	73.50	+9.002%	1	4,303	-46.027%
2025-04-15	66.49	68.47	66.49	67.43	+3.452%	8	4,303	-41.169%
2025-04-14	65.17	65.18	65.15	65.18	-9.573%	5	4,303	-39.138%
2025-04-10	70.00	72.08	69.54	72.08	+8.702%	10	4,303	-44.964%
2025-04-09	93.00	93.01	66.31	66.31	-30.927%	7	4,305	-40.175%
2025-04-08	76.25	96.00	73.50	96.00	+6.042%	279	4,304	-58.677%
2025-04-07	101.64	102.32	78.67	90.53	+0.589%	31	4,431	-56.180%
2025-04-04	82.00	90.00	78.00	90.00	+31.483%	176	4,432	-55.922%
2025-04-03	67.34	68.45	67.31	68.45	+29.151%	12	4,479	-42.045%
2025-04-02	53.00	53.00	53.00	53.00	-12.657%	1	4,479	-25.151%
2025-04-01	60.68	60.68	60.68	60.68	+4.369%	1	4,480	-34.624%
2025-03-31	61.29	63.43	58.14	58.14	+7.269%	22	4,480	-31.768%
2025-03-28	54.20	54.20	54.20	54.20	+6.191%	2	4,486	-26.808%
2025-03-27	51.04	51.04	51.04	51.04	+2.986%	1	4,485	-22.277%
2025-03-26	50.00	50.00	49.56	49.56	+5.739%	3	4,484	-19.956%
2025-03-25	47.30	47.30	46.87	46.87	-2.150%	3	4,485	-15.362%
2025-03-24	48.20	48.20	47.63	47.90	-11.868%	5	4,482	-17.182%
2025-03-21	54.35	54.35	54.35	54.35	+1.248%	2	4,485	-27.010%
2025-03-20	53.68	53.68	53.68	53.68	+4.741%	1	4,485	-26.099%
2025-03-19	53.57	53.57	51.25	51.25	-10.402%	3	4,484	-22.595%
2025-03-18	57.00	57.20	57.00	57.20	+9.789%	2	4,485	-30.647%
2025-03-17	54.22	54.27	51.28	52.10	-5.273%	10	4,485	-23.858%
2025-03-14	55.83	55.83	55.00	55.00	-0.937%	34	4,487	-27.873%
2025-03-12	58.83	58.83	55.52	55.52	-4.523%	58	4,493	-28.548%
2025-03-11	60.13	62.18	56.00	58.15	-2.022%	49	4,540	-31.780%
2025-03-10	54.61	59.35	53.76	59.35	+19.899%	21	4,531	-33.159%
2025-03-07	54.00	56.00	49.50	49.50	-5.045%	38	4,531	-19.859%
2025-03-06	50.50	53.11	48.48	52.13	+14.571%	46	4,533	-23.902%
2025-03-05	48.00	50.53	45.25	45.50	-4.190%	66	4,527	-12.813%
2025-03-04	50.60	51.55	45.37	47.49	-1.350%	21	4,527	-16.467%
2025-03-03	43.26	49.61	43.10	48.14	+9.409%	85	4,525	-17.595%
2025-02-28	46.50	47.50	44.00	44.00	-5.478%	138	4,535	-9.841%
2025-02-27	38.56	46.55	38.56	46.55	+12.169%	673	4,503	-14.780%
2025-02-26	39.50	41.51	39.50	41.50	+3.802%	14	3,859	-4.410%
2025-02-25	39.80	42.82	39.80	39.98	+6.330%	52	3,866	-0.775%
2025-02-24	39.37	39.37	37.60	37.60	+0.508%	9	3,860	+5.505%
2025-02-21	35.61	37.49	35.61	37.41	+9.836%	34	3,852	+6.041%
2025-02-20	34.06	34.06	34.06	34.06	+2.252%	1	3,853	+16.471%
2025-02-19	33.84	33.84	32.95	33.31	-0.863%	9	3,853	+19.093%
2025-02-18	33.33	33.72	33.33	33.60	-1.726%	39	3,850	+18.065%
2025-02-14	34.74	34.74	34.19	34.19	+0.235%	12	3,814	+16.028%
2025-02-13	35.00	35.04	34.11	34.11	-5.695%	17	3,814	+16.300%
2025-02-12	36.68	36.68	36.17	36.17	+0.138%	2	3,808	+9.677%
2025-02-11	36.50	36.50	36.12	36.12	+0.613%	14	3,808	+9.828%
2025-02-10	36.20	36.30	35.90	35.90	-5.650%	15	3,814	+10.501%
2025-02-07	37.25	38.05	36.73	38.05	+5.694%	12	3,815	+4.258%
2025-02-06	36.60	36.60	36.00	36.00	-3.511%	26	3,812	+10.194%
2025-02-05	37.47	37.56	36.50	37.31	-1.296%	17	3,809	+6.325%
2025-02-04	37.50	37.80	37.50	37.80	-10.000%	25	3,804	+4.947%
2025-02-03	41.81	42.50	41.49	42.00	+7.692%	9	3,804	-5.548%
2025-01-31	36.00	39.00	36.00	39.00	+3.366%	56	3,800	+1.718%
2025-01-30	37.28	38.91	37.28	37.73	-5.533%	4	3,789	+5.142%
2025-01-29	38.75	40.25	38.75	39.94	+4.282%	257	3,789	-0.676%
2025-01-28	42.00	42.00	38.30	38.30	-8.109%	10	3,538	+3.577%
2025-01-27	41.02	42.70	38.89	41.68	+14.223%	2,069	3,530	-4.822%
2025-01-24	35.75	36.49	35.20	36.49	+1.757%	12	1,522	+8.715%
2025-01-23	36.13	36.13	35.86	35.86	+1.299%	7	1,518	+10.625%
2025-01-22	36.40	37.27	35.40	35.40	-5.701%	11	1,515	+12.062%
2025-01-21	38.28	38.28	37.54	37.54	-2.746%	7	1,511	+5.674%
2025-01-17	38.46	39.00	38.46	38.60	-3.789%	128	1,463	+2.772%
2025-01-16	40.12	40.12	40.12	40.12	+0.300%	9	1,463	-1.122%
2025-01-15	41.33	41.33	40.00	40.00	-9.297%	28	1,463	-0.825%
2025-01-14	43.42	45.50	43.42	44.10	-5.950%	4	1,477	-10.045%
2025-01-13	45.00	47.09	45.00	46.89	+6.158%	18	1,476	-15.398%
2025-01-10	43.10	45.99	43.10	44.17	+6.768%	42	1,472	-10.188%
2025-01-08	41.50	43.20	41.37	41.37	-1.500%	186	1,337	-4.109%
2025-01-07	40.00	42.00	39.50	42.00	+7.252%	31	1,337	-5.548%
2025-01-06	38.23	39.25	38.09	39.16	-3.618%	20	1,331	+1.302%
2025-01-03	41.56	42.00	40.63	40.63	-7.659%	24	1,321	-2.363%
2025-01-02	41.26	45.00	41.26	44.00	-0.340%	23	1,326	-9.841%
2024-12-31	41.95	44.15	41.95	44.15	+7.290%	24	1,311	-10.147%
2024-12-30	42.00	42.00	41.15	41.15	+1.180%	7	1,311	-3.597%
2024-12-27	39.32	41.20	39.32	40.67	+9.711%	66	1,312	-2.459%
2024-12-26	37.63	37.63	37.00	37.07	-1.015%	3	1,299	+7.014%
2024-12-24	38.81	38.81	37.40	37.45	-7.462%	70	1,245	+5.928%
2024-12-23	41.10	41.10	40.47	40.47	-2.552%	7	1,245	-1.977%
2024-12-20	45.50	45.50	40.20	41.53	-4.529%	9	1,245	-4.479%
2024-12-19	41.80	43.50	41.80	43.50	+4.142%	8	1,244	-8.805%
2024-12-18	36.17	42.31	36.17	41.77	+14.438%	14	1,243	-5.028%
2024-12-16	36.60	36.90	35.90	36.50	-4.600%	98	1,245	+8.685%
2024-12-13	36.85	38.26	36.85	38.26	+2.272%	30	1,242	+3.685%
2024-12-12	37.80	37.80	36.55	37.41	+2.944%	3	1,242	+6.041%
2024-12-11	37.21	37.50	36.34	36.34	-6.868%	27	1,240	+9.163%
2024-12-10	38.20	39.02	38.20	39.02	+6.033%	102	1,235	+1.666%
2024-12-09	37.00	37.00	36.80	36.80	-1.971%	6	1,235	+7.799%
2024-12-06	37.50	37.63	37.50	37.54	+0.374%	28	1,229	+5.674%
2024-12-05	37.25	37.40	37.25	37.40	-1.579%	54	1,229	+6.070%
2024-12-04	38.00	38.02	37.80	38.00	-1.682%	21	1,235	+4.395%
2024-12-03	39.51	39.51	38.65	38.65	-0.974%	6	1,221	+2.639%
2024-12-02	40.01	40.50	38.46	39.03	-9.233%	81	1,221	+1.640%
2024-11-27	42.50	43.00	42.50	43.00	+5.057%	19	1,219	-7.744%
2024-11-26	41.75	42.04	40.79	40.93	-3.009%	253	1,219	-3.078%
2024-11-25	41.10	42.20	41.10	42.20	-1.746%	12	1,005	-5.995%
2024-11-22	42.87	43.31	42.75	42.95	-0.923%	24	993	-7.637%
2024-11-21	43.78	43.78	43.30	43.35	-4.305%	4	994	-8.489%
2024-11-20	43.99	45.30	43.99	45.30	+2.931%	2	990	-12.428%
2024-11-19	44.51	44.51	43.83	44.01	-1.939%	8	990	-9.861%
2024-11-18	46.02	46.02	44.50	44.88	-2.435%	12	983	-11.609%
2024-11-15	42.43	46.00	42.43	46.00	+11.031%	128	972	-13.761%
2024-11-14	41.28	42.12	41.28	41.43	+0.072%	3	974	-4.248%
2024-11-13	41.23	41.50	40.08	41.40	+1.222%	80	973	-4.179%
2024-11-11	40.75	41.70	40.75	40.90	-0.244%	12	926	-3.007%
2024-11-08	40.55	41.00	40.50	41.00	+2.526%	16	926	-3.244%
2024-11-07	42.98	42.98	39.99	39.99	-8.069%	11	929	-0.800%
2024-11-06	45.00	46.43	43.25	43.50	-12.139%	80	926	-8.805%
2024-11-04	52.55	52.55	49.51	49.51	-7.475%	60	946	-19.875%
2024-10-31	51.00	53.51	51.00	53.51	+10.012%	486	897	-25.864%
2024-10-30	48.64	48.64	48.64	48.64	+2.400%	11	466	-18.442%
2024-10-29	46.25	49.22	46.25	47.50	-0.503%	21	455	-16.484%
2024-10-28	48.33	48.56	47.65	47.74	+0.126%	216	455	-16.904%
2024-10-25	46.90	48.05	46.90	47.68	-5.771%	192	257	-16.799%
2024-10-24	50.35	50.60	50.35	50.60	+5.154%	2	236	-21.601%
2024-10-22	48.12	48.12	48.12	48.12	-2.096%	70	236	-17.560%
2024-10-21	49.15	49.15	49.15	49.15	+0.102%	50	216	-19.288%
2024-10-18	49.50	49.50	49.10	49.10	+0.204%	16	170	-19.206%
2024-10-15	49.00	49.00	49.00	49.00	0.000%	1	170	-19.041%
2024-10-14	49.70	50.27	48.68	49.00	-3.922%	9	169	-19.041%
2024-10-10	51.74	51.74	51.00	51.00	-3.318%	4	168	-22.216%
2024-10-08	53.21	53.66	52.75	52.75	-6.934%	166	169	-24.796%
2024-10-02	56.68	56.68	56.68	56.68	-0.561%	1	14	-30.011%
2024-10-01	56.00	57.00	55.91	57.00	+3.863%	13	15	-30.404%
2024-09-30	54.60	54.88	54.60	54.88	+1.630%	4	4	-27.715%
2024-09-26	54.00	54.00	54.00	54.00	-9.699%	1	3	-26.537%
2024-09-17	59.80	59.80	59.80	59.80	-0.333%	1	2	-33.662%
2024-09-16	60.00	60.00	60.00	60.00	0.000%	1	1	-33.883%