Dark

QQQ20260116P490
QQQ Jan 16 2026 490.00 Put (QQQ260116P00490000)
option OPRA

EOD

May 15, 2025

22.24+0.316%(+0.07)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	22.86	23.19	21.48	22.24	+0.316%	132	4,394	0.000%
2025-05-14	22.52	22.60	22.10	22.17	-1.335%	33	4,422	+0.316%
2025-05-13	24.33	24.33	22.00	22.47	-10.120%	99	4,418	-1.024%
2025-05-12	27.46	27.67	25.00	25.00	-28.037%	126	4,405	-11.040%
2025-05-09	34.00	35.16	33.88	34.74	+1.579%	38	4,360	-35.982%
2025-05-08	35.25	36.27	33.27	34.20	-13.066%	66	4,360	-34.971%
2025-05-07	38.13	39.34	37.41	39.34	+4.240%	30	4,314	-43.467%
2025-05-06	39.30	39.78	37.65	37.74	+3.397%	42	4,315	-41.070%
2025-05-05	37.00	37.02	35.37	36.50	+4.615%	27	4,308	-39.068%
2025-05-02	36.23	36.74	34.22	34.89	-9.400%	228	4,302	-36.257%
2025-05-01	38.79	38.79	36.49	38.51	-6.506%	24	4,271	-42.249%
2025-04-30	41.19	41.19	41.19	41.19	-1.247%	1	4,273	-46.006%
2025-04-29	41.88	41.88	41.71	41.71	-8.047%	4	4,272	-46.679%
2025-04-28	45.36	45.36	45.36	45.36	+6.905%	1	4,268	-50.970%
2025-04-25	44.65	45.20	42.43	42.43	-11.641%	138	4,267	-47.584%
2025-04-24	48.55	48.55	48.02	48.02	-0.847%	2	4,200	-53.686%
2025-04-23	48.43	48.43	48.43	48.43	-19.283%	4	4,200	-54.078%
2025-04-22	60.00	60.00	60.00	60.00	-10.327%	10	4,200	-62.933%
2025-04-21	66.91	66.91	66.91	66.91	+14.220%	1	4,200	-66.761%
2025-04-17	58.58	58.58	58.58	58.58	+16.000%	5	4,200	-62.035%
2025-04-15	48.80	50.50	48.80	50.50	+5.803%	3,012	4,200	-55.960%
2025-04-14	48.00	48.00	47.73	47.73	-13.092%	3	5,940	-53.405%
2025-04-11	55.38	55.38	54.92	54.92	-12.742%	6	5,939	-59.505%
2025-04-10	59.78	62.94	59.66	62.94	+23.654%	5	5,941	-64.665%
2025-04-09	76.66	76.66	50.45	50.90	-31.696%	4	5,941	-56.306%
2025-04-08	60.23	74.90	60.23	74.52	+3.014%	24	5,944	-70.156%
2025-04-07	85.50	90.87	71.94	72.34	-4.007%	54	5,946	-69.256%
2025-04-04	62.12	75.36	62.12	75.36	+40.886%	108	5,958	-70.488%
2025-04-03	47.34	53.49	47.34	53.49	+30.910%	12	5,937	-58.422%
2025-04-02	40.86	40.86	40.86	40.86	-0.414%	1	5,937	-45.570%
2025-04-01	41.03	41.03	41.03	41.03	-6.708%	6	5,937	-45.796%
2025-03-31	44.38	44.38	43.98	43.98	+6.155%	2	5,937	-49.432%
2025-03-28	39.55	41.43	39.26	41.43	+23.304%	36	5,937	-46.319%
2025-03-26	32.11	33.60	32.09	33.60	+11.739%	15	5,932	-33.810%
2025-03-25	30.54	30.99	30.00	30.07	-3.094%	18	5,931	-26.039%
2025-03-24	32.31	32.44	30.93	31.03	-16.339%	29	5,929	-28.327%
2025-03-21	36.90	37.09	36.90	37.09	+5.071%	14	5,919	-40.038%
2025-03-20	35.00	35.30	35.00	35.30	-3.446%	2	5,914	-36.997%
2025-03-19	37.00	37.31	36.09	36.56	-8.805%	5	5,914	-39.168%
2025-03-18	40.28	40.70	39.39	40.09	+13.537%	20	5,913	-44.525%
2025-03-17	37.48	38.43	35.21	35.31	-12.011%	24	5,899	-37.015%
2025-03-14	41.82	41.82	40.13	40.13	-10.921%	4	5,895	-44.580%
2025-03-13	43.00	45.45	43.00	45.05	+15.513%	53	5,910	-50.633%
2025-03-12	43.26	43.26	39.00	39.00	-3.226%	67	5,910	-42.974%
2025-03-11	44.45	44.45	40.30	40.30	-5.665%	7	5,903	-44.814%
2025-03-10	37.75	44.50	37.75	42.72	+24.114%	339	5,904	-47.940%
2025-03-07	34.67	39.31	33.81	34.42	-3.855%	128	5,894	-35.386%
2025-03-06	33.74	36.50	32.03	35.80	+18.858%	28	5,885	-37.877%
2025-03-05	32.09	33.90	29.18	30.12	-8.727%	112	5,881	-26.162%
2025-03-04	34.15	36.81	30.00	33.00	+1.320%	269	5,818	-32.606%
2025-03-03	27.60	33.03	27.27	32.57	+15.456%	31	5,640	-31.716%
2025-02-28	30.21	31.40	28.21	28.21	-7.204%	270	5,638	-21.163%
2025-02-27	25.22	30.40	25.22	30.40	+20.539%	16	5,589	-26.842%
2025-02-26	24.63	25.22	24.63	25.22	-0.552%	2	5,588	-11.816%
2025-02-25	24.84	27.23	24.84	25.36	+13.468%	18	5,586	-12.303%
2025-02-24	21.79	24.00	21.79	22.35	+0.812%	8	5,585	-0.492%
2025-02-21	19.65	22.40	19.36	22.17	+14.574%	3,022	5,588	+0.316%
2025-02-20	20.19	20.19	19.35	19.35	+3.255%	3,004	4,678	+14.935%
2025-02-19	19.42	19.42	18.74	18.74	-1.627%	15	1,802	+18.677%
2025-02-18	19.40	19.40	19.05	19.05	+0.369%	7	1,802	+16.745%
2025-02-14	19.26	19.48	18.98	18.98	-2.667%	50	1,796	+17.176%
2025-02-13	20.32	20.70	19.50	19.50	-9.302%	11	1,796	+14.051%
2025-02-11	21.51	21.51	21.50	21.50	+0.561%	2	1,795	+3.442%
2025-02-10	21.38	21.38	21.38	21.38	-6.022%	2	1,795	+4.022%
2025-02-07	22.75	22.75	22.75	22.75	+7.413%	2	1,797	-2.242%
2025-02-06	20.79	21.30	20.79	21.18	-4.852%	5	1,798	+5.005%
2025-02-05	22.26	22.26	22.26	22.26	-3.385%	1	1,793	-0.090%
2025-02-04	22.94	23.04	22.94	23.04	-5.341%	2	1,793	-3.472%
2025-02-03	26.60	26.60	24.00	24.34	+11.908%	5	1,793	-8.628%
2025-01-31	21.38	21.75	21.38	21.75	-6.169%	4	1,794	+2.253%
2025-01-30	23.83	23.83	23.18	23.18	-1.613%	13	1,797	-4.055%
2025-01-29	24.50	24.50	23.56	23.56	+1.903%	3	1,797	-5.603%
2025-01-28	24.34	24.51	23.12	23.12	-13.505%	858	1,799	-3.806%
2025-01-27	25.06	26.76	24.89	26.73	+26.743%	231	948	-16.798%
2025-01-23	20.96	21.09	20.96	21.09	+1.103%	2	856	+5.453%
2025-01-22	22.03	22.03	20.76	20.86	-10.434%	22	855	+6.616%
2025-01-21	22.91	23.29	22.91	23.29	-2.552%	7	838	-4.508%
2025-01-17	23.89	23.90	23.39	23.90	-6.641%	30	838	-6.946%
2025-01-16	24.69	25.60	24.69	25.60	+3.184%	4	838	-13.125%
2025-01-15	25.81	25.81	24.81	24.81	-16.267%	55	840	-10.359%
2025-01-14	28.97	29.66	28.54	29.63	-0.370%	73	788	-24.941%
2025-01-13	32.37	32.37	29.74	29.74	+1.329%	8	731	-25.219%
2025-01-10	30.40	30.40	29.05	29.35	+13.760%	70	730	-24.225%
2025-01-07	25.32	25.80	25.32	25.80	+7.143%	9	735	-13.798%
2025-01-06	23.40	24.33	23.32	24.08	-6.485%	317	731	-7.641%
2025-01-03	26.05	26.05	25.75	25.75	-6.125%	4	688	-13.631%
2025-01-02	26.84	27.43	26.84	27.43	-0.218%	3	688	-18.921%
2024-12-31	27.33	27.49	27.33	27.49	+6.592%	27	683	-19.098%
2024-12-30	27.65	27.65	25.79	25.79	+2.220%	7	683	-13.765%
2024-12-27	26.01	26.01	25.23	25.23	+10.804%	4	683	-11.851%
2024-12-26	23.24	23.24	22.72	22.77	-1.258%	11	683	-2.328%
2024-12-24	25.12	25.12	23.06	23.06	-15.962%	32	682	-3.556%
2024-12-20	30.89	30.89	27.44	27.44	-5.575%	4	682	-18.950%
2024-12-19	28.25	29.29	28.19	29.06	+0.903%	8	683	-23.469%
2024-12-18	24.11	28.80	24.11	28.80	+21.982%	11	684	-22.778%
2024-12-17	22.80	23.61	22.80	23.61	+5.261%	2	685	-5.803%
2024-12-16	22.45	22.45	22.31	22.43	-6.736%	8	685	-0.847%
2024-12-13	22.60	24.05	22.60	24.05	+3.352%	26	688	-7.526%
2024-12-12	23.54	23.54	23.27	23.27	+1.660%	7	689	-4.426%
2024-12-11	22.89	22.89	22.89	22.89	-1.251%	1	689	-2.840%
2024-12-09	23.18	23.18	23.18	23.18	+0.173%	2	688	-4.055%
2024-12-06	23.71	23.71	23.14	23.14	-3.904%	82	686	-3.889%
2024-12-05	24.08	24.08	24.08	24.08	+1.176%	2	645	-7.641%
2024-12-04	23.80	23.80	23.80	23.80	-4.264%	1	643	-6.555%
2024-12-03	24.86	24.86	24.86	24.86	-2.087%	1	642	-10.539%
2024-12-02	25.39	25.39	25.39	25.39	-5.754%	1	642	-12.406%
2024-11-26	27.04	27.04	26.94	26.94	-6.034%	9	642	-17.446%
2024-11-22	28.67	28.67	28.67	28.67	-2.846%	4	641	-22.428%
2024-11-21	29.59	29.59	29.51	29.51	-6.791%	3	641	-24.636%
2024-11-20	31.66	31.66	31.66	31.66	+2.659%	1	641	-29.754%
2024-11-18	30.32	30.84	30.32	30.84	-6.062%	3	642	-27.886%
2024-11-15	32.00	32.83	32.00	32.83	+19.818%	8	643	-32.257%
2024-11-14	26.79	27.40	26.79	27.40	+2.163%	11	642	-18.832%
2024-11-13	26.50	27.24	26.50	26.82	-0.334%	17	643	-17.077%
2024-11-12	26.66	27.32	26.23	26.91	+0.410%	18	640	-17.354%
2024-11-11	26.85	26.85	26.80	26.80	+0.487%	2	629	-17.015%
2024-11-08	26.78	26.83	26.50	26.67	-3.018%	22	629	-16.610%
2024-11-07	28.04	28.04	27.50	27.50	-5.822%	16	623	-19.127%
2024-11-06	30.58	31.21	29.20	29.20	-18.207%	22	612	-23.836%
2024-11-05	36.20	36.20	35.47	35.70	-6.789%	8	612	-37.703%
2024-11-04	38.30	38.30	38.30	38.30	+3.514%	2	607	-41.932%
2024-11-01	37.87	37.87	37.00	37.00	-3.896%	12	607	-39.892%
2024-10-31	37.82	38.50	37.82	38.50	+12.409%	3	608	-42.234%
2024-10-30	33.16	34.25	33.00	34.25	+4.262%	4	608	-35.066%
2024-10-29	33.55	33.67	32.85	32.85	-4.783%	248	606	-32.298%
2024-10-28	33.50	34.50	33.50	34.50	+4.863%	257	358	-35.536%
2024-10-25	32.91	32.93	32.89	32.90	-11.985%	52	112	-32.401%
2024-10-23	35.98	38.71	35.98	37.38	+10.233%	37	101	-40.503%
2024-10-22	34.99	34.99	33.80	33.91	-0.993%	5	114	-34.415%
2024-10-21	34.65	34.65	34.25	34.25	-6.676%	2	116	-35.066%
2024-10-16	36.70	36.70	36.70	36.70	-0.677%	9	114	-39.401%
2024-10-15	36.00	36.95	35.97	36.95	+10.695%	6	114	-39.811%
2024-10-14	33.38	33.38	33.38	33.38	-10.051%	2	111	-33.373%
2024-10-11	37.11	37.11	37.11	37.11	+0.788%	2	111	-40.070%
2024-10-10	36.82	36.82	36.82	36.82	+1.516%	1	110	-39.598%
2024-10-09	37.62	37.62	36.27	36.27	-5.152%	6	110	-38.682%
2024-10-08	38.51	38.51	37.90	38.24	-3.629%	11	110	-41.841%
2024-10-07	39.60	39.68	39.60	39.68	-4.776%	2	102	-43.952%
2024-10-01	43.15	43.15	41.67	41.67	+9.341%	3	100	-46.628%
2024-09-27	37.92	38.11	37.92	38.11	+0.900%	18	97	-41.643%
2024-09-26	38.75	38.75	37.77	37.77	-0.343%	11	96	-41.117%
2024-09-25	37.90	37.90	37.90	37.90	-7.290%	1	95	-41.319%
2024-09-20	40.59	41.01	40.59	40.88	+1.088%	10	99	-45.597%
2024-09-19	40.44	40.44	40.44	40.44	-9.913%	1	96	-45.005%
2024-09-16	45.48	45.48	44.89	44.89	-5.495%	7	96	-50.457%
2024-09-11	47.50	47.50	47.50	47.50	+13.854%	10	95	-53.179%
2024-08-30	41.53	41.72	41.53	41.72	-1.184%	8	85	-46.692%
2024-08-29	42.22	42.22	42.22	42.22	-4.045%	1	85	-47.324%
2024-08-28	43.14	44.00	43.14	44.00	+2.421%	3	85	-49.455%
2024-08-26	42.92	42.96	42.92	42.96	+6.468%	2	82	-48.231%
2024-08-22	39.07	40.35	39.07	40.35	-0.518%	5	80	-44.882%
2024-08-21	40.56	40.56	40.56	40.56	-4.159%	1	79	-45.168%
2024-08-19	42.32	42.32	42.32	42.32	-0.071%	10	80	-47.448%
2024-08-16	42.35	42.35	42.35	42.35	-2.912%	4	82	-47.485%
2024-08-15	43.62	43.62	43.62	43.62	-10.980%	1	84	-49.014%
2024-08-13	49.46	49.46	49.00	49.00	-18.320%	7	85	-54.612%
2024-08-08	59.99	59.99	59.99	59.99	-7.920%	5	82	-62.927%
2024-08-06	65.15	65.15	65.15	65.15	-8.291%	1	82	-65.863%
2024-08-05	71.04	71.04	71.04	71.04	+18.995%	1	82	-68.694%
2024-08-02	59.70	59.70	59.70	59.70	+34.157%	4	81	-62.747%
2024-07-31	45.75	45.75	44.50	44.50	+14.103%	4	83	-50.022%
2024-07-17	39.00	39.00	39.00	39.00	+10.482%	5	85	-42.974%
2024-07-16	35.45	35.45	35.00	35.30	+3.976%	24	86	-36.997%
2024-07-15	34.78	34.78	33.95	33.95	-1.594%	3	85	-34.492%
2024-07-12	35.14	35.14	34.50	34.50	-2.211%	8	88	-35.536%
2024-07-11	35.00	35.28	35.00	35.28	+8.121%	3	85	-36.961%
2024-07-10	32.63	32.63	32.63	32.63	-3.462%	8	84	-31.842%
2024-07-09	33.80	33.80	33.80	33.80	-0.266%	3	84	-34.201%
2024-07-08	33.89	33.89	33.89	33.89	-2.052%	1	84	-34.376%
2024-07-05	35.00	36.22	34.60	34.60	-12.670%	26	84	-35.723%
2024-07-02	39.62	39.62	39.62	39.62	-41.059%	70	71	-43.867%
2024-02-05	67.22	67.22	67.22	67.22	-2.410%	1	1	-66.915%
2024-01-25	68.88	68.88	68.88	68.88	-16.102%	1	1	-67.712%
2023-12-19	82.10	82.10	82.10	82.10	0.000%	2	2	-72.911%