Dark

QQQ20250930P490
QQQ Sep 30 2025 490.00 Put (QQQ250930P00490000)
option OPRA

EOD

May 15, 2025

14.70-2.000%(-0.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	14.82	14.99	14.29	14.70	-2.000%	7	327	0.000%
2025-05-14	15.40	15.40	15.00	15.00	+0.671%	11	326	-2.000%
2025-05-13	16.58	16.58	14.85	14.90	-18.311%	37	325	-1.342%
2025-05-12	20.10	20.27	18.24	18.24	-33.576%	182	322	-19.408%
2025-05-09	26.13	27.46	26.13	27.46	+0.993%	24	407	-46.468%
2025-05-08	28.20	28.53	25.90	27.19	-14.146%	142	400	-45.936%
2025-05-07	32.23	32.23	31.67	31.67	+3.734%	16	371	-53.584%
2025-05-06	32.01	32.55	30.53	30.53	+7.766%	24	372	-51.851%
2025-05-05	29.50	29.50	27.58	28.33	+2.459%	29	375	-48.112%
2025-05-02	29.24	29.24	27.04	27.65	-10.576%	188	370	-46.835%
2025-05-01	31.00	31.05	29.10	30.92	-10.377%	32	312	-52.458%
2025-04-29	34.00	34.50	34.00	34.50	-9.922%	3	298	-57.391%
2025-04-28	35.57	38.30	35.57	38.30	-26.374%	7	298	-61.619%
2025-04-16	52.02	52.02	52.02	52.02	+17.852%	1	297	-71.742%
2025-04-15	44.14	44.14	44.14	44.14	-20.397%	17	297	-66.697%
2025-04-11	55.45	55.45	55.45	55.45	+15.473%	2	297	-73.490%
2025-04-09	73.07	73.07	48.02	48.02	-16.400%	2	298	-69.388%
2025-04-08	55.99	57.44	55.99	57.44	-24.101%	14	299	-74.408%
2025-04-07	83.74	86.31	75.68	75.68	+5.111%	5	289	-80.576%
2025-04-04	60.93	72.00	60.93	72.00	+46.371%	16	289	-79.583%
2025-04-03	43.72	49.19	43.62	49.19	+58.269%	12	290	-70.116%
2025-04-02	31.11	31.11	31.08	31.08	-19.814%	2	289	-52.703%
2025-04-01	38.22	38.76	38.22	38.76	+7.339%	56	288	-62.074%
2025-03-31	40.39	40.73	36.11	36.11	-1.150%	6	236	-59.291%
2025-03-28	34.10	36.53	34.10	36.53	+26.489%	12	233	-59.759%
2025-03-27	27.90	28.88	27.90	28.88	+4.448%	3	237	-49.100%
2025-03-26	27.65	27.65	27.65	27.65	+15.353%	1	238	-46.835%
2025-03-25	24.76	24.76	23.97	23.97	-4.881%	4	238	-38.673%
2025-03-24	25.97	25.97	25.20	25.20	-19.975%	21	240	-41.667%
2025-03-21	31.49	31.49	31.49	31.49	+6.170%	2	237	-53.319%
2025-03-20	29.66	29.66	29.66	29.66	-1.788%	1	238	-50.438%
2025-03-19	33.20	33.20	30.20	30.20	-12.286%	5	237	-51.325%
2025-03-18	35.11	35.11	34.43	34.43	+9.580%	9	233	-57.305%
2025-03-17	32.08	32.08	31.42	31.42	-5.133%	2	232	-53.215%
2025-03-14	34.01	34.01	33.12	33.12	-15.553%	34	231	-55.616%
2025-03-13	35.81	39.22	35.81	39.22	+13.813%	7	229	-62.519%
2025-03-12	36.11	37.75	34.46	34.46	-14.150%	373	229	-57.342%
2025-03-11	40.00	40.14	40.00	40.14	+7.701%	20	119	-63.378%
2025-03-10	33.03	37.27	33.03	37.27	+29.815%	8	123	-60.558%
2025-03-07	33.57	33.57	28.71	28.71	-1.000%	14	127	-48.798%
2025-03-06	28.33	29.60	26.38	29.00	+20.833%	37	121	-49.310%
2025-03-05	27.45	27.45	24.00	24.00	-9.228%	44	121	-38.750%
2025-03-04	28.25	30.19	26.44	26.44	-4.789%	9	77	-44.402%
2025-03-03	23.91	27.77	23.91	27.77	+27.094%	7	81	-47.065%
2025-02-28	25.31	25.62	21.85	21.85	-9.673%	54	79	-32.723%
2025-02-27	20.94	24.19	20.94	24.19	+21.803%	2	67	-39.231%
2025-02-26	20.10	20.35	19.80	19.86	-0.700%	9	67	-25.982%
2025-02-25	21.66	21.66	20.00	20.00	+9.111%	3	59	-26.500%
2025-02-24	18.10	18.33	18.10	18.33	+31.116%	5	59	-19.804%
2025-02-18	13.98	13.98	13.98	13.98	+1.304%	1	60	+5.150%
2025-02-14	13.80	13.80	13.80	13.80	-8.000%	6	57	+6.522%
2025-02-13	15.00	15.00	15.00	15.00	-8.592%	3	54	-2.000%
2025-02-11	16.41	16.41	16.41	16.41	-7.236%	1	54	-10.420%
2025-02-07	15.40	17.69	15.40	17.69	-10.385%	20	56	-16.902%
2025-02-03	21.58	21.58	19.20	19.74	+8.940%	12	52	-25.532%
2025-01-31	18.12	18.12	18.12	18.12	-7.457%	2	50	-18.874%
2025-01-29	19.58	19.58	19.58	19.58	-7.815%	10	51	-24.923%
2025-01-27	21.36	22.30	21.24	21.24	+28.649%	9	41	-30.791%
2025-01-24	16.51	16.51	16.51	16.51	-10.612%	2	33	-10.963%
2025-01-17	18.44	18.47	18.44	18.47	-27.569%	4	34	-20.411%
2025-01-13	25.50	25.50	25.50	25.50	+7.868%	2	34	-42.353%
2025-01-02	23.64	23.64	23.64	23.64	+1.721%	1	33	-37.817%
2024-12-31	22.97	23.24	22.97	23.24	+7.642%	3	32	-36.747%
2024-12-30	22.23	22.23	21.59	21.59	-1.190%	8	32	-31.913%
2024-12-27	19.31	21.85	19.31	21.85	+20.452%	4	34	-32.723%
2024-12-26	19.23	19.23	18.14	18.14	-0.384%	2	36	-18.964%
2024-12-24	18.94	18.94	18.21	18.21	-23.262%	2	34	-19.275%
2024-12-19	23.85	23.85	23.73	23.73	-1.413%	4	34	-38.053%
2024-12-18	18.58	24.07	18.58	24.07	+29.618%	9	36	-38.928%
2024-12-17	18.20	18.57	18.20	18.57	+4.034%	4	35	-20.840%
2024-12-16	18.00	18.00	17.85	17.85	-2.831%	2	35	-17.647%
2024-12-11	18.37	18.37	18.37	18.37	-1.870%	2	35	-19.978%
2024-12-06	18.72	18.72	18.72	18.72	-2.245%	2	34	-21.474%
2024-12-05	19.15	19.15	19.15	19.15	-4.250%	1	33	-23.238%
2024-12-04	20.00	20.00	20.00	20.00	-1.526%	3	32	-26.500%
2024-12-02	21.73	21.73	20.31	20.31	-9.933%	3	29	-27.622%
2024-11-29	22.55	22.55	22.55	22.55	+0.267%	2	28	-34.812%
2024-11-26	22.66	22.66	22.49	22.49	-21.473%	3	28	-34.638%
2024-11-15	28.05	28.64	28.05	28.64	+25.339%	4	27	-48.673%
2024-11-13	23.00	23.00	22.80	22.85	+2.375%	3	26	-35.667%
2024-11-12	22.50	22.50	22.32	22.32	-0.313%	3	26	-34.140%
2024-11-11	22.49	22.49	22.39	22.39	-0.489%	3	27	-34.346%
2024-11-07	22.87	22.87	22.50	22.50	-14.449%	4	26	-34.667%
2024-11-06	26.30	26.30	26.30	26.30	-16.108%	1	28	-44.106%
2024-11-05	31.35	31.35	31.35	31.35	-9.130%	2	27	-53.110%
2024-10-31	34.50	34.50	34.50	34.50	+20.377%	10	25	-57.391%
2024-10-30	28.66	28.66	28.66	28.66	-5.256%	1	25	-48.709%
2024-10-25	29.27	30.25	29.20	30.25	-9.350%	28	24	-51.405%
2024-10-23	31.94	33.37	31.94	33.37	+4.772%	6	10	-55.948%
2024-10-17	31.85	31.85	31.85	31.85	-2.030%	2	12	-53.846%
2024-10-16	32.51	32.51	32.51	32.51	+6.765%	5	10	-54.783%
2024-10-14	30.45	30.45	30.45	30.45	-4.155%	2	6	-51.724%
2024-10-11	31.77	31.77	31.77	31.77	-10.457%	6	4	-53.730%
2024-10-07	35.42	35.48	35.42	35.48	-9.444%	2	1	-58.568%
2024-10-01	38.00	39.18	38.00	39.18	0.000%	2	2	-62.481%