Dark

QQQ20250930P460
QQQ Sep 30 2025 460.00 Put (QQQ250930P00460000)
option OPRA

EOD

May 15, 2025

9.13-1.190%(-0.11)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	9.44	9.44	8.77	9.13	-1.190%	120	1,290	0.000%
2025-05-14	8.97	9.62	8.97	9.24	+2.212%	22	1,181	-1.190%
2025-05-13	9.59	9.59	9.04	9.04	-17.668%	35	1,166	+0.996%
2025-05-12	12.38	12.48	10.94	10.98	-36.163%	31	1,157	-16.849%
2025-05-09	17.71	17.71	17.17	17.20	-0.979%	18	1,154	-46.919%
2025-05-08	17.90	18.12	16.36	17.37	-8.241%	94	1,150	-47.438%
2025-05-07	19.90	21.49	18.93	18.93	-7.613%	12	1,144	-51.770%
2025-05-06	20.95	21.09	20.49	20.49	+12.582%	108	1,141	-55.442%
2025-05-05	18.90	18.90	17.89	18.20	+1.961%	12	1,091	-49.835%
2025-05-02	18.34	18.34	17.30	17.85	-12.671%	296	1,091	-48.852%
2025-05-01	20.19	20.45	18.85	20.44	-8.094%	37	1,015	-55.333%
2025-04-30	26.11	27.93	22.24	22.24	-0.090%	53	1,029	-58.948%
2025-04-29	23.91	23.91	21.92	22.26	-2.539%	16	1,024	-58.985%
2025-04-28	22.78	25.42	22.50	22.84	-2.268%	38	1,028	-60.026%
2025-04-25	25.43	25.80	23.16	23.37	-12.701%	144	1,026	-60.933%
2025-04-24	28.99	28.99	26.40	26.77	-13.422%	156	989	-65.895%
2025-04-23	29.43	32.31	28.24	30.92	-20.596%	58	991	-70.472%
2025-04-22	38.08	38.94	37.91	38.94	-17.043%	6	963	-76.554%
2025-04-21	47.00	47.01	46.94	46.94	+24.575%	10	961	-80.550%
2025-04-17	38.08	38.08	36.48	37.68	-3.902%	27	960	-75.770%
2025-04-16	36.98	39.21	36.66	39.21	+29.834%	12	960	-76.715%
2025-04-15	30.01	30.29	28.68	30.20	+0.700%	173	959	-69.768%
2025-04-14	30.35	30.43	29.50	29.99	-16.948%	12	850	-69.557%
2025-04-11	36.11	36.11	36.11	36.11	-6.402%	6	848	-74.716%
2025-04-10	35.00	44.02	35.00	38.58	+45.256%	110	849	-76.335%
2025-04-09	52.00	52.00	26.56	26.56	-54.207%	72	905	-65.625%
2025-04-08	38.14	58.00	38.14	58.00	+20.833%	16	919	-84.259%
2025-04-07	62.23	66.76	43.54	48.00	-6.778%	15	924	-80.979%
2025-04-04	40.82	51.49	40.82	51.49	+74.839%	98	927	-82.268%
2025-04-03	28.10	31.13	27.76	29.45	+48.064%	134	927	-68.998%
2025-04-02	22.90	22.90	19.89	19.89	-9.591%	10	1,013	-54.098%
2025-04-01	23.89	23.89	22.00	22.00	-3.888%	3	1,016	-58.500%
2025-03-31	26.55	28.17	22.89	22.89	-2.679%	181	1,016	-60.114%
2025-03-28	22.00	23.52	22.00	23.52	+32.507%	10	918	-61.182%
2025-03-27	18.21	18.21	17.75	17.75	-1.717%	3	918	-48.563%
2025-03-26	16.12	18.06	16.12	18.06	+21.534%	44	918	-49.446%
2025-03-25	15.32	15.32	14.67	14.86	-6.658%	7	909	-38.560%
2025-03-24	16.65	16.70	15.92	15.92	-18.693%	28	909	-42.651%
2025-03-21	21.44	21.44	19.58	19.58	-2.829%	28	909	-53.371%
2025-03-20	20.31	20.31	18.45	20.15	+8.333%	50	898	-54.690%
2025-03-19	21.57	21.57	18.60	18.60	-16.367%	24	906	-50.914%
2025-03-18	22.30	22.44	22.20	22.24	+15.472%	20	900	-58.948%
2025-03-17	21.36	21.36	19.13	19.26	-10.293%	64	886	-52.596%
2025-03-14	22.88	22.88	21.47	21.47	-14.326%	12	863	-57.476%
2025-03-13	23.70	26.35	23.04	25.06	+11.477%	44	866	-63.567%
2025-03-12	24.61	24.64	22.11	22.48	-12.427%	294	866	-59.386%
2025-03-11	25.45	26.63	24.57	25.67	-1.459%	52	760	-64.433%
2025-03-10	25.06	27.00	24.95	26.05	+39.979%	28	760	-64.952%
2025-03-07	21.13	22.24	18.61	18.61	-6.950%	872	753	-50.940%
2025-03-06	18.54	20.35	18.54	20.00	+17.165%	22	577	-54.350%
2025-03-05	17.96	17.96	17.07	17.07	+3.392%	2	558	-46.514%
2025-03-04	19.24	20.90	16.51	16.51	-8.684%	143	557	-44.700%
2025-03-03	14.03	18.08	14.03	18.08	+6.416%	215	641	-49.502%
2025-02-28	16.99	16.99	16.99	16.99	+2.659%	8	706	-46.263%
2025-02-27	16.03	16.55	16.03	16.55	+26.240%	204	702	-44.834%
2025-02-25	12.93	13.36	12.85	13.11	+18.535%	70	716	-30.359%
2025-02-24	11.06	11.06	11.06	11.06	+4.834%	1	723	-17.450%
2025-02-21	10.55	10.55	10.55	10.55	+8.763%	4	722	-13.460%
2025-02-20	9.77	9.77	9.70	9.70	+6.946%	110	722	-5.876%
2025-02-18	9.07	9.07	9.07	9.07	-3.818%	1	694	+0.662%
2025-02-14	9.43	9.43	9.43	9.43	-12.685%	2	694	-3.181%
2025-02-12	11.57	11.57	10.80	10.80	-0.826%	2	694	-15.463%
2025-02-11	10.89	10.89	10.89	10.89	+0.833%	100	695	-16.162%
2025-02-10	10.80	10.80	10.80	10.80	-1.008%	1	695	-15.463%
2025-02-06	10.91	10.91	10.91	10.91	-12.790%	1	695	-16.315%
2025-02-03	14.33	14.63	12.50	12.51	+13.727%	505	696	-27.018%
2025-01-31	11.09	11.22	11.00	11.00	-4.348%	264	729	-17.000%
2025-01-30	11.50	11.50	11.50	11.50	-8.875%	1	602	-20.609%
2025-01-29	12.62	12.62	12.62	12.62	-2.923%	2	602	-27.655%
2025-01-28	13.00	13.00	13.00	13.00	-9.218%	1	602	-29.769%
2025-01-27	13.20	14.53	13.20	14.32	+39.300%	217	601	-36.243%
2025-01-22	10.22	10.28	10.11	10.28	-8.214%	79	614	-11.187%
2025-01-21	11.80	11.80	11.19	11.20	-8.347%	173	566	-18.482%
2025-01-17	12.05	12.38	12.05	12.22	-9.481%	102	431	-25.286%
2025-01-16	12.91	13.50	12.91	13.50	-21.739%	26	431	-32.370%
2025-01-10	17.25	17.27	17.25	17.25	+17.267%	10	407	-47.072%
2025-01-07	14.71	14.71	14.71	14.71	+13.503%	1	410	-37.933%
2025-01-06	12.70	12.96	12.70	12.96	-5.055%	2	410	-29.552%
2025-01-03	13.65	13.65	13.65	13.65	-13.880%	2	409	-33.114%
2025-01-02	14.47	15.85	14.47	15.85	+3.798%	3	409	-42.397%
2024-12-23	15.27	15.27	15.27	15.27	-0.844%	4	409	-40.210%
2024-12-20	17.88	17.88	15.40	15.40	-11.748%	479	405	-40.714%
2024-12-19	15.88	17.45	15.88	17.45	+35.903%	4	58	-47.679%
2024-12-17	13.03	13.04	12.84	12.84	+5.505%	36	56	-28.894%
2024-12-16	12.21	12.21	12.17	12.17	-4.549%	6	32	-24.979%
2024-12-11	12.75	12.75	12.75	12.75	-9.894%	2	32	-28.392%
2024-12-10	14.15	14.15	14.15	14.15	+8.180%	2	32	-35.477%
2024-12-04	13.08	13.08	13.08	13.08	-4.595%	5	30	-30.199%
2024-12-03	13.71	13.71	13.71	13.71	+1.032%	5	30	-33.406%
2024-12-02	13.57	13.57	13.57	13.57	-7.750%	5	25	-32.719%
2024-11-29	14.71	14.71	14.71	14.71	-11.492%	10	25	-37.933%
2024-11-22	16.62	16.62	16.62	16.62	+10.432%	4	25	-45.066%
2024-11-12	15.14	15.14	15.05	15.05	-34.905%	4	25	-39.336%
2024-11-01	22.84	23.12	22.84	23.12	+9.625%	40	25	-60.510%
2024-10-21	21.12	21.12	21.09	21.09	-6.016%	2	25	-56.709%
2024-10-11	22.44	22.44	22.44	22.44	-3.359%	4	25	-59.314%
2024-10-10	23.22	23.22	23.22	23.22	+0.957%	2	23	-60.680%
2024-10-09	23.00	23.00	23.00	23.00	-13.696%	1	21	-60.304%
2024-10-01	26.65	26.65	26.65	26.65	0.000%	20	20	-65.741%