Dark

QQQ20250630P490
QQQ Jun 30 2025 490.00 Put (QQQ250630P00490000)
option OPRA

EOD

May 15, 2025

5.14-9.027%(-0.51)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.00	6.35	5.00	5.14	-9.027%	230	1,550	0.000%
2025-05-14	5.91	6.12	5.47	5.65	-7.225%	94	1,490	-9.027%
2025-05-13	7.04	7.04	5.59	6.09	-22.123%	731	1,478	-15.599%
2025-05-12	9.14	10.12	7.61	7.82	-53.033%	325	1,367	-34.271%
2025-05-09	15.72	17.55	15.42	16.65	-1.363%	274	1,264	-69.129%
2025-05-08	17.07	19.01	15.16	16.88	-11.715%	158	1,213	-69.550%
2025-05-07	20.66	23.50	19.12	19.12	-8.385%	133	1,154	-73.117%
2025-05-06	22.00	22.00	19.10	20.87	+9.039%	26	1,232	-75.371%
2025-05-05	19.53	19.55	17.16	19.14	+10.063%	206	1,243	-73.145%
2025-05-02	18.82	19.20	16.65	17.39	-23.426%	898	1,290	-70.443%
2025-05-01	21.14	22.71	19.00	22.71	-9.160%	81	1,110	-77.367%
2025-04-30	31.25	33.50	25.00	25.00	+2.585%	8	1,109	-79.440%
2025-04-29	27.55	27.55	24.36	24.37	-21.311%	163	1,109	-78.908%
2025-04-28	27.04	30.97	26.21	30.97	+10.607%	20	953	-83.403%
2025-04-25	27.31	28.00	27.31	28.00	-12.881%	42	956	-81.643%
2025-04-24	35.14	35.14	32.14	32.14	-20.857%	61	950	-84.007%
2025-04-23	37.29	40.61	34.63	40.61	-21.268%	159	926	-87.343%
2025-04-22	50.76	52.24	49.70	51.58	-17.087%	13	923	-90.035%
2025-04-21	63.08	63.10	61.96	62.21	+24.470%	426	923	-91.738%
2025-04-16	50.20	51.29	49.98	49.98	+18.717%	3	841	-89.716%
2025-04-14	34.19	42.11	34.19	42.10	-3.018%	14	843	-87.791%
2025-04-11	49.26	49.26	43.41	43.41	-13.076%	24	842	-88.159%
2025-04-10	44.65	53.55	44.65	49.94	+19.559%	27	851	-89.708%
2025-04-09	73.41	73.41	38.20	41.77	-46.173%	129	831	-87.695%
2025-04-08	53.85	77.60	51.31	77.60	+4.526%	146	860	-93.376%
2025-04-07	81.71	84.56	50.49	74.24	+7.766%	202	881	-93.077%
2025-04-04	55.96	68.89	54.50	68.89	+61.714%	214	903	-92.539%
2025-04-03	36.00	42.64	36.00	42.60	+72.749%	136	948	-87.934%
2025-04-02	27.18	27.24	23.51	24.66	-15.548%	175	1,195	-79.157%
2025-04-01	30.67	30.68	29.20	29.20	+0.240%	3	1,102	-82.397%
2025-03-31	35.43	37.40	29.13	29.13	-3.029%	47	1,101	-82.355%
2025-03-28	23.65	30.04	23.02	30.04	+42.708%	832	1,136	-82.889%
2025-03-27	22.32	22.88	21.05	21.05	+0.286%	40	1,195	-75.582%
2025-03-26	18.03	21.80	18.03	20.99	+25.015%	252	1,190	-75.512%
2025-03-25	17.60	17.88	16.76	16.79	-6.410%	164	1,047	-69.387%
2025-03-24	19.86	19.86	17.92	17.94	-27.865%	192	1,057	-71.349%
2025-03-21	26.15	26.15	24.65	24.87	-1.074%	22	970	-79.333%
2025-03-20	24.50	25.93	22.49	25.14	+3.713%	14	966	-79.554%
2025-03-19	25.60	25.60	22.30	24.24	-13.367%	4	965	-78.795%
2025-03-18	28.54	28.60	27.96	27.98	+18.409%	95	964	-81.630%
2025-03-17	25.70	26.32	22.66	23.63	-9.115%	14	1,033	-78.248%
2025-03-14	28.92	29.55	26.00	26.00	-21.331%	156	1,030	-80.231%
2025-03-13	32.65	34.72	31.54	33.05	+14.917%	248	1,210	-84.448%
2025-03-12	30.00	30.40	28.10	28.76	-5.332%	32	1,210	-82.128%
2025-03-11	32.36	34.80	29.82	30.38	-4.615%	92	1,234	-83.081%
2025-03-10	26.54	34.52	26.28	31.85	+42.825%	128	1,254	-83.862%
2025-03-07	24.39	27.41	21.51	22.30	-6.184%	244	1,247	-76.951%
2025-03-06	21.90	24.89	19.80	23.77	+33.539%	93	1,202	-78.376%
2025-03-05	20.58	22.41	17.22	17.80	-13.885%	492	1,207	-71.124%
2025-03-04	22.34	24.17	17.58	20.67	+3.144%	71	953	-75.133%
2025-03-03	13.98	20.70	13.92	20.04	+19.286%	178	968	-74.351%
2025-02-28	18.90	19.90	16.80	16.80	-10.781%	164	887	-69.405%
2025-02-27	14.50	18.83	13.96	18.83	+35.565%	52	844	-72.703%
2025-02-26	13.15	14.62	12.26	13.89	+1.982%	94	831	-62.995%
2025-02-25	12.73	14.96	12.73	13.62	+20.959%	143	752	-62.261%
2025-02-24	12.08	12.08	10.89	11.26	+1.716%	317	856	-54.352%
2025-02-21	8.70	11.07	8.70	11.07	+30.851%	294	990	-53.568%
2025-02-20	8.57	8.64	8.46	8.46	+7.771%	9	1,052	-39.243%
2025-02-19	8.61	8.61	7.80	7.85	-3.444%	39	1,048	-34.522%
2025-02-18	8.32	8.59	8.13	8.13	-4.577%	13	1,018	-36.777%
2025-02-14	8.79	8.96	8.49	8.52	-4.591%	1,018	531	-39.671%
2025-02-13	9.51	9.88	8.93	8.93	-15.675%	127	531	-42.441%
2025-02-12	12.10	12.10	10.59	10.59	-2.486%	18	452	-51.464%
2025-02-11	10.86	10.86	10.86	10.86	+2.164%	2	443	-52.670%
2025-02-10	10.42	10.64	10.40	10.63	-11.784%	53	441	-51.646%
2025-02-07	11.76	12.05	11.76	12.05	+12.093%	4	404	-57.344%
2025-02-06	10.75	10.75	10.75	10.75	-7.962%	1	406	-52.186%
2025-02-05	11.68	11.68	11.68	11.68	-3.630%	1	405	-55.993%
2025-02-04	12.20	12.20	12.10	12.12	-14.467%	12	404	-57.591%
2025-02-03	14.68	15.88	13.53	14.17	+10.444%	35	400	-63.726%
2025-01-31	11.00	12.83	10.97	12.83	+5.858%	14	405	-59.938%
2025-01-30	12.12	12.12	12.12	12.12	-8.112%	1	403	-57.591%
2025-01-29	13.17	14.13	13.17	13.19	-17.819%	8	403	-61.031%
2025-01-27	15.45	16.05	14.11	16.05	+48.887%	75	406	-67.975%
2025-01-24	10.43	10.78	10.25	10.78	+4.255%	20	372	-52.319%
2025-01-23	11.06	11.14	10.34	10.34	-2.453%	24	372	-50.290%
2025-01-22	10.63	10.63	10.29	10.60	-9.479%	8	359	-51.509%
2025-01-21	12.75	13.05	11.71	11.71	-9.992%	14	356	-56.106%
2025-01-17	13.25	13.36	13.01	13.01	-16.334%	30	345	-60.492%
2025-01-16	15.29	15.55	15.29	15.55	+5.854%	3	345	-66.945%
2025-01-15	15.48	15.48	14.69	14.69	-26.915%	11	343	-65.010%
2025-01-14	19.09	20.10	18.30	20.10	-1.180%	11	332	-74.428%
2025-01-13	21.55	21.70	20.34	20.34	+9.768%	7	336	-74.730%
2025-01-10	18.11	19.97	18.11	18.53	+13.264%	20	336	-72.261%
2025-01-08	16.92	17.40	16.28	16.36	-4.884%	156	193	-68.582%
2025-01-07	14.55	17.20	14.55	17.20	+25.091%	11	193	-70.116%
2025-01-06	13.50	13.75	13.31	13.75	-14.170%	22	184	-62.618%
2025-01-03	16.20	16.20	16.02	16.02	-19.295%	4	176	-67.915%
2025-01-02	17.04	19.88	17.04	19.85	+15.474%	7	176	-74.106%
2024-12-31	17.19	17.19	17.19	17.19	+7.303%	10	165	-70.099%
2024-12-30	17.21	17.76	15.65	16.02	+5.049%	23	165	-67.915%
2024-12-27	15.19	16.12	15.19	15.25	+16.858%	20	142	-66.295%
2024-12-26	13.70	13.70	13.00	13.05	-17.925%	17	145	-60.613%
2024-12-23	16.47	16.47	15.81	15.90	-3.049%	8	145	-67.673%
2024-12-20	21.16	21.16	16.40	16.40	-14.717%	14	137	-68.659%
2024-12-19	19.18	19.23	19.15	19.23	-5.037%	5	132	-73.271%
2024-12-18	13.80	20.25	13.80	20.25	+45.161%	4	130	-74.617%
2024-12-17	13.95	13.95	13.95	13.95	+9.498%	1	126	-63.154%
2024-12-16	12.94	12.96	12.74	12.74	-9.965%	14	132	-59.655%
2024-12-12	14.15	14.15	14.15	14.15	+1.434%	7	132	-63.675%
2024-12-11	13.95	13.95	13.95	13.95	-10.863%	10	132	-63.154%
2024-12-10	15.65	15.65	15.65	15.65	+6.753%	1	122	-67.157%
2024-12-09	14.66	14.66	14.66	14.66	+5.696%	2	123	-64.939%
2024-12-06	14.21	14.21	13.61	13.87	-4.935%	56	123	-62.942%
2024-12-05	14.59	14.59	14.59	14.59	+1.814%	2	123	-64.770%
2024-12-04	14.64	14.64	14.33	14.33	-11.815%	3	121	-64.131%
2024-12-03	16.36	16.36	16.25	16.25	+3.109%	2	119	-68.369%
2024-12-02	15.76	15.76	15.76	15.76	-10.505%	1	118	-67.386%
2024-11-26	17.76	17.76	17.61	17.61	-7.022%	10	118	-70.812%
2024-11-25	19.00	19.00	18.92	18.94	-4.440%	14	120	-72.862%
2024-11-22	19.82	19.82	19.82	19.82	-13.450%	2	116	-74.067%
2024-11-20	22.68	22.90	22.68	22.90	+0.044%	3	117	-77.555%
2024-11-18	22.89	22.89	22.89	22.89	+24.065%	1	116	-77.545%
2024-11-14	17.93	18.45	17.93	18.45	+4.473%	7	117	-72.141%
2024-11-13	17.83	17.83	17.23	17.66	-2.215%	6	114	-70.895%
2024-11-11	17.46	18.06	17.46	18.06	+0.501%	18	118	-71.539%
2024-11-08	17.97	17.97	17.97	17.97	-2.707%	2	118	-71.397%
2024-11-07	19.00	19.00	18.47	18.47	-10.340%	4	118	-72.171%
2024-11-06	22.00	22.00	20.60	20.60	-23.134%	27	115	-75.049%
2024-11-05	26.50	26.80	26.50	26.80	-8.532%	3	102	-80.821%
2024-11-04	29.30	29.30	29.30	29.30	+22.032%	1	99	-82.457%
2024-10-30	24.01	24.01	24.01	24.01	-5.099%	5	98	-78.592%
2024-10-25	24.04	25.30	24.04	25.30	-9.964%	14	98	-79.684%
2024-10-23	27.78	28.10	27.76	28.10	+12.535%	75	97	-81.708%
2024-10-22	24.97	24.97	24.97	24.97	-5.774%	1	62	-79.415%
2024-10-21	26.50	26.50	26.50	26.50	+3.073%	2	62	-80.604%
2024-10-18	25.71	25.71	25.71	25.71	-3.346%	20	62	-80.008%
2024-10-17	26.60	26.60	26.60	26.60	-2.421%	1	62	-80.677%
2024-10-15	26.36	27.26	26.36	27.26	+6.401%	4	62	-81.145%
2024-10-14	25.60	26.22	25.60	25.62	-8.826%	12	65	-79.938%
2024-10-10	28.10	28.10	28.10	28.10	+1.261%	3	70	-81.708%
2024-10-09	29.80	29.80	27.75	27.75	-4.803%	51	67	-81.477%
2024-10-08	30.50	30.50	29.15	29.15	-10.583%	11	118	-82.367%
2024-10-07	31.33	32.60	31.00	32.60	+4.588%	8	120	-84.233%
2024-10-04	30.66	31.17	30.62	31.17	-10.354%	30	115	-83.510%
2024-10-01	31.00	34.77	31.00	34.77	+15.209%	22	114	-85.217%
2024-09-30	30.18	30.18	30.18	30.18	+1.207%	1	96	-82.969%
2024-09-27	29.65	29.82	29.65	29.82	+2.934%	14	96	-82.763%
2024-09-26	27.58	29.72	27.58	28.97	-4.389%	4	93	-82.258%
2024-09-24	30.18	30.30	30.18	30.30	-4.867%	33	94	-83.036%
2024-09-19	32.24	32.25	31.69	31.85	-12.138%	22	61	-83.862%
2024-09-18	36.80	37.06	35.31	36.25	-4.605%	19	65	-85.821%
2024-09-16	38.30	38.30	37.59	38.00	+6.323%	16	51	-86.474%
2024-09-13	35.76	35.76	35.42	35.74	-4.744%	32	51	-85.618%
2024-08-28	36.50	37.52	36.42	37.52	+10.940%	40	39	-86.301%
2024-08-23	34.18	34.25	33.82	33.82	-2.956%	24	30	-84.802%
2024-08-22	32.50	35.05	32.29	34.85	+4.655%	38	20	-85.251%
2024-08-21	33.30	33.30	33.30	33.30	+0.211%	1	32	-84.565%
2024-08-19	34.85	35.70	33.23	33.23	-6.050%	14	32	-84.532%
2024-08-16	34.85	35.40	34.85	35.37	-0.478%	44	36	-85.468%
2024-08-15	36.61	36.61	35.28	35.54	-33.682%	8	19	-85.537%
2024-08-08	54.32	54.46	53.59	53.59	-2.208%	3	16	-90.409%
2024-08-02	49.70	55.72	49.70	54.80	+44.324%	22	15	-90.620%
2024-07-31	39.57	39.57	37.97	37.97	-15.847%	8	17	-86.463%
2024-07-30	44.37	46.92	44.37	45.12	+12.800%	18	9	-88.608%
2024-07-29	39.64	40.10	39.64	40.00	+52.091%	15	21	-87.150%
2024-07-12	27.55	27.55	26.30	26.30	-7.394%	14	6	-80.456%
2024-07-11	28.22	28.40	28.22	28.40	+12.032%	3	11	-81.901%
2024-07-10	24.93	25.35	24.93	25.35	-6.215%	7	10	-79.724%
2024-07-05	27.90	27.90	26.46	27.03	-6.632%	16	9	-80.984%
2024-07-03	29.80	29.80	28.95	28.95	-2.427%	3	9	-82.245%
2024-07-02	30.63	30.80	29.67	29.67	0.000%	9	9	-82.676%