Dark

QQQ20251219P490
QQQ Dec 19 2025 490.00 Put (QQQ251219P00490000)
option OPRA

EOD

May 21, 2025

22.29+9.104%(+1.86)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	21.36	22.55	19.85	22.29	+9.104%	65	15,840	0.000%
2025-05-20	20.57	20.93	20.40	20.43	+2.150%	19	15,821	+9.104%
2025-05-19	22.01	22.01	19.75	20.00	+0.503%	446	16,214	+11.450%
2025-05-16	20.28	20.67	19.90	19.90	-1.044%	1,244	15,814	+12.010%
2025-05-15	21.85	21.85	19.95	20.11	-4.872%	515	16,045	+10.840%
2025-05-14	20.71	21.24	20.58	21.14	-0.611%	179	15,818	+5.440%
2025-05-13	22.42	22.42	20.60	21.27	-12.397%	1,015	15,821	+4.795%
2025-05-12	26.10	26.10	24.02	24.28	-27.175%	54	15,723	-8.196%
2025-05-09	32.46	33.97	32.10	33.34	-1.068%	56	15,733	-33.143%
2025-05-08	34.20	35.66	31.95	33.70	-6.233%	267	15,731	-33.858%
2025-05-07	36.91	39.21	35.90	35.94	-3.775%	13	15,714	-37.980%
2025-05-06	37.92	38.17	36.64	37.35	+6.806%	505	15,712	-40.321%
2025-05-05	35.64	35.64	33.47	34.97	+4.139%	33	15,656	-36.260%
2025-05-02	35.42	35.42	32.96	33.58	-11.141%	3,856	15,652	-33.621%
2025-05-01	37.18	37.79	35.17	37.79	-6.507%	324	14,161	-41.016%
2025-04-30	44.97	44.97	40.42	40.42	+2.251%	11	14,414	-44.854%
2025-04-29	42.08	42.08	39.53	39.53	-2.899%	5	14,414	-43.612%
2025-04-28	40.97	44.04	40.71	40.71	-0.196%	20	14,414	-45.247%
2025-04-25	43.65	43.65	40.78	40.79	-8.768%	3,066	14,403	-45.354%
2025-04-24	46.70	46.70	44.71	44.71	-9.512%	33	12,910	-50.145%
2025-04-23	49.41	49.41	49.41	49.41	-13.875%	1	12,920	-54.888%
2025-04-22	62.80	62.80	57.37	57.37	-13.234%	11	12,920	-61.147%
2025-04-21	66.12	66.12	66.12	66.12	+7.285%	1	12,911	-66.289%
2025-04-16	61.63	61.63	61.63	61.63	+27.020%	5	12,911	-63.833%
2025-04-15	48.52	48.52	48.52	48.52	-0.082%	2	12,913	-54.060%
2025-04-14	46.14	53.08	46.14	48.56	-17.987%	39	12,911	-54.098%
2025-04-10	53.14	61.51	53.11	59.21	+18.160%	20	12,920	-62.354%
2025-04-09	79.44	82.58	48.13	50.11	-38.538%	197	12,929	-55.518%
2025-04-08	64.68	81.53	60.14	81.53	+3.741%	18	12,936	-72.660%
2025-04-07	86.00	87.88	59.57	78.59	+9.335%	83	12,943	-71.638%
2025-04-04	61.20	72.73	61.20	71.88	+36.498%	50	12,994	-68.990%
2025-04-03	47.14	52.66	47.14	52.66	+54.338%	20	12,995	-57.672%
2025-04-02	42.21	42.21	34.12	34.12	-16.434%	1,133	13,006	-34.672%
2025-04-01	40.83	40.83	40.83	40.83	-9.105%	1	12,964	-45.408%
2025-03-31	45.21	47.00	44.70	44.92	+10.968%	22	12,964	-50.378%
2025-03-28	36.35	40.80	36.35	40.48	+23.040%	698	12,957	-44.936%
2025-03-27	32.90	33.78	32.90	32.90	+1.231%	106	12,995	-32.249%
2025-03-26	30.23	32.50	30.23	32.50	+12.224%	94	13,004	-31.415%
2025-03-25	29.35	29.36	28.67	28.96	-2.623%	41	12,983	-23.032%
2025-03-24	31.10	31.11	29.74	29.74	-17.205%	368	13,100	-25.050%
2025-03-21	37.35	37.35	35.92	35.92	-1.373%	6	12,921	-37.945%
2025-03-20	35.95	36.42	35.95	36.42	+3.437%	6	12,920	-38.797%
2025-03-19	37.50	37.50	33.96	35.21	-9.135%	40	12,920	-36.694%
2025-03-18	37.44	39.10	36.71	38.75	+12.645%	3,008	12,931	-42.477%
2025-03-17	36.63	37.39	34.22	34.40	-6.471%	7	10,323	-35.203%
2025-03-14	39.24	39.24	36.78	36.78	-16.352%	74	10,325	-39.396%
2025-03-13	44.31	44.31	43.97	43.97	+12.484%	5	10,342	-49.306%
2025-03-12	38.40	39.46	38.40	39.09	-3.386%	163	10,342	-42.978%
2025-03-11	43.85	44.64	40.22	40.46	-4.259%	249	10,342	-44.909%
2025-03-10	39.58	42.51	39.32	42.26	+28.645%	4,708	10,580	-47.255%
2025-03-07	34.92	38.13	32.46	32.85	-5.603%	1,258	7,699	-32.146%
2025-03-06	32.69	35.36	30.94	34.80	+15.041%	62	7,130	-35.948%
2025-03-05	31.50	33.11	30.25	30.25	-3.938%	66	7,141	-26.314%
2025-03-04	32.18	35.80	29.36	31.49	-1.409%	1,389	7,105	-29.216%
2025-03-03	24.85	32.36	24.85	31.94	+16.697%	860	6,241	-30.213%
2025-02-28	29.50	29.53	27.37	27.37	-2.978%	560	5,977	-18.560%
2025-02-27	25.03	28.21	25.03	28.21	+17.444%	41	5,999	-20.985%
2025-02-26	22.80	24.65	22.38	24.02	-3.067%	105	5,963	-7.202%
2025-02-25	25.20	25.70	24.78	24.78	+12.330%	132	6,177	-10.048%
2025-02-24	21.04	22.06	21.04	22.06	+5.702%	4	6,177	+1.043%
2025-02-21	18.05	20.87	18.05	20.87	+13.857%	214	6,175	+6.804%
2025-02-20	18.98	19.07	18.33	18.33	+3.268%	7	6,164	+21.604%
2025-02-19	18.12	18.12	17.75	17.75	-1.934%	6	6,165	+25.577%
2025-02-18	18.31	18.31	18.10	18.10	+1.344%	16	6,159	+23.149%
2025-02-14	18.28	18.28	17.86	17.86	-3.720%	406	5,955	+24.804%
2025-02-13	19.30	19.51	18.55	18.55	-8.259%	25	5,944	+20.162%
2025-02-12	21.47	21.82	20.09	20.22	-8.091%	152	5,944	+10.237%
2025-02-07	20.93	22.00	20.46	22.00	+7.317%	14	5,869	+1.318%
2025-02-06	20.40	20.59	20.22	20.50	-3.439%	8	5,867	+8.732%
2025-02-05	21.23	21.23	21.23	21.23	-4.283%	1	5,864	+4.993%
2025-02-04	23.09	23.09	21.85	22.18	-5.456%	1,404	5,863	+0.496%
2025-02-03	23.90	23.90	22.63	23.46	+9.371%	404	6,563	-4.987%
2025-01-31	21.06	21.45	20.94	21.45	-1.334%	8	6,762	+3.916%
2025-01-30	22.85	23.85	21.52	21.74	-4.060%	297	6,763	+2.530%
2025-01-28	23.31	23.31	22.66	22.66	-9.178%	10	7,017	-1.633%
2025-01-27	26.62	26.62	23.81	24.95	+22.364%	33	7,012	-10.661%
2025-01-24	19.77	20.53	19.77	20.39	+1.342%	20	7,037	+9.318%
2025-01-23	20.12	20.12	20.12	20.12	+3.498%	5	7,034	+10.785%
2025-01-22	19.40	19.44	19.40	19.44	-8.129%	3	7,029	+14.660%
2025-01-21	21.68	21.68	21.10	21.16	-5.830%	14	7,031	+5.340%
2025-01-17	22.78	22.78	22.47	22.47	-5.786%	10	7,039	-0.801%
2025-01-15	23.85	23.85	23.85	23.85	-15.125%	2	7,039	-6.541%
2025-01-14	28.10	28.10	28.10	28.10	-7.687%	2	7,039	-20.676%
2025-01-13	30.44	30.44	30.44	30.44	+6.882%	3	7,038	-26.774%
2025-01-10	29.03	29.05	27.57	28.48	+6.110%	2,504	7,038	-21.735%
2025-01-08	26.84	26.84	26.84	26.84	+5.379%	3	5,859	-16.952%
2025-01-07	25.13	25.56	24.29	25.47	+9.126%	101	5,859	-12.485%
2025-01-06	22.75	23.34	22.19	23.34	-5.621%	14	5,820	-4.499%
2025-01-03	25.90	25.90	24.45	24.73	-7.689%	118	5,807	-9.867%
2025-01-02	25.60	26.79	25.60	26.79	+5.806%	4	5,778	-16.797%
2024-12-31	25.53	25.53	25.32	25.32	+2.138%	3,000	3,109	-11.967%
2024-12-30	26.70	26.70	24.79	24.79	+2.143%	7	3,109	-10.085%
2024-12-27	24.96	24.96	24.27	24.27	+11.177%	12	3,107	-8.158%
2024-12-26	21.72	21.83	21.72	21.83	-3.150%	11	3,108	+2.107%
2024-12-24	22.54	22.54	22.54	22.54	-10.449%	1	3,114	-1.109%
2024-12-23	25.89	27.20	25.17	25.17	-2.668%	22	3,114	-11.442%
2024-12-20	30.00	30.00	25.86	25.86	-8.460%	46	3,113	-13.805%
2024-12-19	27.23	28.25	27.23	28.25	+8.445%	129	3,111	-21.097%
2024-12-18	22.27	26.05	21.98	26.05	+16.921%	132	3,105	-14.434%
2024-12-17	22.39	22.67	21.89	22.28	+4.064%	2,030	2,976	+0.045%
2024-12-16	21.69	21.69	21.39	21.41	-4.887%	8	1,808	+4.110%
2024-12-13	22.10	22.53	21.83	22.51	-2.045%	228	1,810	-0.977%
2024-12-12	22.58	22.98	22.58	22.98	+4.597%	2	1,799	-3.003%
2024-12-11	22.24	22.27	21.97	21.97	-8.800%	9	1,798	+1.457%
2024-12-10	23.22	24.09	22.98	24.09	+7.545%	6	1,795	-7.472%
2024-12-06	22.19	22.40	22.17	22.40	-2.988%	56	1,793	-0.491%
2024-12-05	22.56	23.19	22.56	23.09	+1.361%	26	1,818	-3.465%
2024-12-04	22.88	22.88	22.78	22.78	-7.549%	11	1,802	-2.151%
2024-12-03	24.43	24.64	24.43	24.64	+2.326%	3	1,811	-9.537%
2024-12-02	24.00	24.26	24.00	24.08	-6.304%	71	1,810	-7.434%
2024-11-29	25.90	25.90	25.66	25.70	-4.956%	6	1,840	-13.268%
2024-11-27	27.04	27.04	27.04	27.04	+3.403%	3	1,835	-17.567%
2024-11-26	26.18	26.18	26.15	26.15	-3.076%	2	1,835	-14.761%
2024-11-25	26.50	27.06	26.50	26.98	-5.000%	28	1,833	-17.383%
2024-11-21	30.38	30.38	28.31	28.40	-6.640%	1,005	1,843	-21.514%
2024-11-20	31.82	31.82	30.40	30.42	+5.735%	51	841	-26.726%
2024-11-19	31.50	31.50	28.77	28.77	-4.419%	26	793	-22.523%
2024-11-18	31.05	31.05	29.17	30.10	-5.820%	58	779	-25.947%
2024-11-15	31.49	32.20	31.49	31.96	+23.876%	60	722	-30.257%
2024-11-13	25.80	25.80	25.80	25.80	-2.605%	99	701	-13.605%
2024-11-12	26.49	26.49	26.49	26.49	+2.357%	1	701	-15.855%
2024-11-11	25.51	25.88	25.51	25.88	-0.116%	3	701	-13.872%
2024-11-08	25.85	25.91	25.85	25.91	-1.445%	10	701	-13.971%
2024-11-07	26.96	26.96	26.29	26.29	-27.795%	11	698	-15.215%
2024-11-04	36.41	36.41	36.41	36.41	-0.247%	125	691	-38.781%
2024-11-01	36.99	36.99	36.50	36.50	-4.700%	12	566	-38.932%
2024-10-31	37.34	38.30	37.34	38.30	+19.055%	3	560	-41.802%
2024-10-30	32.17	32.17	32.17	32.17	-2.040%	1	559	-30.712%
2024-10-29	32.98	32.99	32.84	32.84	-1.853%	4	560	-32.125%
2024-10-28	33.46	33.46	33.46	33.46	+2.733%	1	561	-33.383%
2024-10-25	32.60	32.60	32.57	32.57	-8.331%	10	561	-31.563%
2024-10-23	33.59	35.57	33.59	35.53	+5.493%	10	563	-37.264%
2024-10-22	34.25	34.25	33.68	33.68	-0.355%	6	563	-33.818%
2024-10-21	34.00	34.92	33.75	33.80	+0.446%	221	562	-34.053%
2024-10-18	34.03	34.03	33.65	33.65	-2.265%	4	397	-33.759%
2024-10-17	34.50	34.50	34.43	34.43	-5.021%	7	398	-35.260%
2024-10-16	36.25	36.25	36.25	36.25	-0.275%	1	395	-38.510%
2024-10-15	33.16	36.35	33.16	36.35	+8.832%	33	395	-38.680%
2024-10-14	33.78	33.78	33.40	33.40	-6.153%	3	394	-33.263%
2024-10-10	36.04	36.04	35.53	35.59	+0.113%	201	393	-37.370%
2024-10-09	36.10	36.10	35.55	35.55	-5.073%	7	319	-37.300%
2024-10-08	37.45	37.45	37.45	37.45	-3.703%	1	318	-40.481%
2024-10-07	38.51	38.89	38.51	38.89	+2.612%	2	318	-42.684%
2024-09-30	37.90	37.90	37.90	37.90	-0.655%	1	316	-41.187%
2024-09-27	38.15	38.15	38.15	38.15	+2.060%	20	316	-41.573%
2024-09-26	36.18	37.63	36.18	37.38	-2.275%	174	306	-40.369%
2024-09-25	38.25	38.25	38.25	38.25	-2.099%	1	148	-41.725%
2024-09-19	39.81	39.81	37.63	39.07	-10.431%	21	147	-42.949%
2024-09-13	42.98	43.62	42.98	43.62	-0.092%	26	139	-48.900%
2024-08-28	42.89	45.37	42.89	43.66	+5.129%	13	127	-48.946%
2024-08-27	43.29	43.39	41.52	41.53	+0.533%	12	121	-46.328%
2024-08-23	41.31	41.31	41.31	41.31	+2.710%	2	111	-46.042%
2024-08-21	40.22	40.22	40.22	40.22	+2.497%	1	112	-44.580%
2024-08-20	39.41	39.41	39.24	39.24	-7.168%	10	112	-43.196%
2024-08-15	42.72	42.72	42.27	42.27	-27.781%	2	102	-47.268%
2024-08-08	58.53	58.53	58.53	58.53	-18.345%	1	102	-61.917%
2024-08-05	71.68	71.68	71.68	71.68	+66.659%	1	102	-68.903%
2024-07-31	43.47	43.47	42.45	43.01	-9.223%	14	101	-48.175%
2024-07-26	48.35	48.39	47.38	47.38	+2.843%	46	110	-52.955%
2024-07-25	47.74	47.74	45.74	46.07	+18.921%	14	107	-51.617%
2024-07-23	38.74	38.74	38.74	38.74	-4.979%	2	120	-42.463%
2024-07-18	41.33	41.33	40.77	40.77	+4.351%	20	122	-45.327%
2024-07-17	39.15	39.15	39.07	39.07	+18.394%	11	119	-42.949%
2024-07-12	33.00	33.00	33.00	33.00	-5.902%	6	117	-32.455%
2024-07-11	34.54	36.37	34.50	35.07	+7.084%	6	117	-36.441%
2024-07-10	32.89	32.89	32.75	32.75	+1.708%	9	115	-31.939%
2024-07-09	33.31	33.31	32.20	32.20	-2.719%	11	108	-30.776%
2024-07-08	33.10	33.10	33.10	33.10	-1.371%	1	117	-32.659%
2024-07-05	33.56	33.56	33.56	33.56	-9.051%	2	116	-33.582%
2024-07-02	37.90	37.90	36.90	36.90	-3.378%	7	115	-39.593%
2024-07-01	38.00	38.19	37.77	38.19	+4.401%	7	109	-41.634%
2024-06-28	37.50	37.50	36.58	36.58	-4.814%	6	108	-39.065%
2024-06-27	38.54	38.54	38.43	38.43	-1.360%	21	105	-41.998%
2024-06-26	38.97	38.99	38.96	38.96	-1.715%	18	85	-42.787%
2024-06-25	40.16	40.16	39.64	39.64	+0.788%	20	67	-43.769%
2024-06-21	39.34	39.34	39.33	39.33	+2.103%	17	48	-43.326%
2024-06-20	37.15	38.52	36.98	38.52	+4.788%	24	31	-42.134%
2024-06-17	36.76	36.76	36.76	36.76	-6.582%	6	8	-39.363%
2024-06-13	39.35	39.35	39.35	39.35	-2.840%	1	2	-43.355%
2024-06-12	40.50	40.50	40.50	40.50	-17.144%	1	3	-44.963%
2024-05-22	48.88	48.88	48.88	48.88	-4.251%	2	3	-54.399%
2024-05-20	51.05	51.05	51.05	51.05	-15.856%	1	1	-56.337%
2024-04-05	60.67	60.67	60.67	60.67	-1.430%	2	1	-63.260%
2024-03-14	61.55	61.55	61.55	61.55	-49.107%	1	1	-63.786%
2023-11-06	120.81	120.94	120.67	120.94	-15.739%	4	0	-81.569%
2023-10-27	143.42	143.53	143.42	143.53	0.000%	2	0	-84.470%