Dark

QQQ20270115P490
QQQ Jan 15 2027 490.00 Put (QQQ270115P00490000)
option OPRA

EOD

May 14, 2025

37.08-5.936%(-2.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	36.80	37.09	36.80	37.08	-5.936%	4	1,088	0.000%
2025-05-13	39.42	39.42	39.42	39.42	-3.548%	1	1,091	-5.936%
2025-05-12	42.35	42.43	40.32	40.87	-17.434%	42	1,091	-9.273%
2025-05-09	49.06	49.50	49.06	49.50	+3.125%	8	1,100	-25.091%
2025-05-08	48.40	48.40	48.00	48.00	-7.390%	3	1,099	-22.750%
2025-05-06	51.83	51.83	51.83	51.83	+5.324%	1	1,096	-28.458%
2025-05-02	49.60	49.60	48.88	49.21	-14.699%	34	1,097	-24.649%
2025-04-30	57.69	57.69	57.69	57.69	+2.305%	1	1,081	-35.725%
2025-04-25	57.91	57.91	56.39	56.39	-21.822%	22	1,082	-34.244%
2025-04-22	72.13	72.13	72.13	72.13	+4.234%	2	1,072	-48.593%
2025-04-17	69.84	69.84	69.20	69.20	-5.075%	2	1,072	-46.416%
2025-04-16	72.90	72.90	72.90	72.90	+15.403%	1	1,072	-49.136%
2025-04-15	63.17	63.17	63.17	63.17	+2.151%	1	1,073	-41.301%
2025-04-14	61.84	61.84	61.84	61.84	-9.511%	2	1,072	-40.039%
2025-04-10	65.59	68.34	65.56	68.34	+8.978%	4	1,074	-45.742%
2025-04-09	85.18	85.18	56.00	62.71	-10.414%	8	1,073	-40.871%
2025-04-08	71.00	71.00	70.00	70.00	-14.634%	6	1,073	-47.029%
2025-04-07	90.00	90.00	81.72	82.00	+5.861%	17	1,075	-54.780%
2025-04-04	70.49	78.25	70.49	77.46	+27.864%	32	1,079	-52.130%
2025-04-03	59.66	62.13	59.48	60.58	+17.018%	5	1,079	-38.792%
2025-04-01	51.74	51.77	51.74	51.77	-6.535%	10	1,078	-28.376%
2025-03-31	55.90	55.92	55.17	55.39	+3.707%	20	1,078	-33.057%
2025-03-28	52.23	53.41	52.23	53.41	+15.706%	10	1,083	-30.575%
2025-03-27	47.23	47.23	46.16	46.16	+6.976%	3	1,085	-19.671%
2025-03-25	43.15	43.15	43.15	43.15	-1.394%	1	1,082	-14.067%
2025-03-24	45.34	45.34	43.63	43.76	-13.586%	103	1,081	-15.265%
2025-03-21	50.64	50.64	50.64	50.64	+5.171%	8	1,071	-26.777%
2025-03-20	48.15	48.15	48.15	48.15	+0.042%	1	1,071	-22.991%
2025-03-19	49.58	49.60	48.13	48.13	+1.113%	10	1,071	-22.959%
2025-03-17	49.76	50.17	47.60	47.60	-6.575%	8	1,065	-22.101%
2025-03-14	51.78	51.78	50.95	50.95	-4.481%	6	1,064	-27.223%
2025-03-13	53.34	53.34	53.34	53.34	-1.949%	2	1,060	-30.484%
2025-03-12	51.73	54.77	51.73	54.40	-1.252%	6	1,060	-31.838%
2025-03-11	56.21	56.25	55.09	55.09	+2.037%	7	1,056	-32.692%
2025-03-10	52.01	55.36	52.01	53.99	+17.370%	14	1,053	-31.321%
2025-03-07	49.60	50.00	46.00	46.00	-4.663%	32	1,062	-19.391%
2025-03-06	45.50	48.25	43.51	48.25	+9.909%	11	1,061	-23.150%
2025-03-05	43.90	43.90	43.90	43.90	-0.363%	700	1,062	-15.535%
2025-03-04	45.77	48.44	44.06	44.06	+5.685%	9	362	-15.842%
2025-02-28	41.93	41.93	41.69	41.69	+9.711%	8	359	-11.058%
2025-02-26	38.00	38.00	38.00	38.00	+6.234%	1	359	-2.421%
2025-02-24	35.77	35.77	35.77	35.77	+7.160%	2	358	+3.662%
2025-02-21	33.38	33.38	33.38	33.38	+9.479%	6	360	+11.084%
2025-02-20	30.49	30.49	30.49	30.49	0.000%	1	357	+21.614%
2025-02-19	30.49	30.49	30.49	30.49	-2.432%	1	356	+21.614%
2025-02-14	31.71	31.71	31.25	31.25	-3.131%	6	354	+18.656%
2025-02-13	32.26	32.26	32.26	32.26	-1.646%	2	354	+14.941%
2025-02-11	33.62	33.62	32.80	32.80	-1.885%	2	354	+13.049%
2025-02-10	33.43	33.43	33.43	33.43	-0.060%	1	353	+10.918%
2025-02-07	33.45	33.45	33.45	33.45	-6.954%	4	354	+10.852%
2025-02-03	38.16	38.16	35.95	35.95	+7.958%	7	356	+3.143%
2025-01-31	33.48	34.19	33.30	33.30	-13.506%	8	353	+11.351%
2025-01-27	38.50	38.50	38.50	38.50	+7.123%	1	355	-3.688%
2025-01-17	35.94	35.94	35.94	35.94	-2.865%	4	355	+3.172%
2025-01-16	37.00	37.00	37.00	37.00	+1.010%	1	355	+0.216%
2025-01-15	36.63	36.63	36.63	36.63	-12.305%	1	355	+1.229%
2025-01-14	42.06	42.06	41.77	41.77	-2.860%	3	355	-11.228%
2025-01-13	43.00	43.00	43.00	43.00	+7.125%	5	353	-13.767%
2025-01-10	40.61	40.61	40.14	40.14	+1.646%	8	358	-7.623%
2025-01-08	38.93	39.49	38.93	39.49	+1.936%	4	358	-6.103%
2025-01-07	38.74	38.74	38.74	38.74	+2.595%	2	358	-4.285%
2025-01-03	37.76	37.76	37.76	37.76	-6.811%	2	358	-1.801%
2025-01-02	39.00	40.52	38.32	40.52	+2.349%	3	357	-8.490%
2024-12-31	38.00	39.72	37.90	39.59	+7.552%	18	350	-6.340%
2024-12-30	40.46	40.46	36.81	36.81	+5.171%	10	350	+0.733%
2024-12-27	35.00	35.00	35.00	35.00	+3.336%	2	340	+5.943%
2024-12-26	33.87	33.87	33.87	33.87	-0.382%	1	339	+9.477%
2024-12-16	33.10	34.00	33.10	34.00	+0.029%	3	338	+9.059%
2024-12-13	33.99	33.99	33.99	33.99	-0.904%	2	336	+9.091%
2024-12-12	34.26	34.30	34.26	34.30	+0.734%	2	335	+8.105%
2024-12-11	34.05	34.05	34.05	34.05	-3.868%	1	336	+8.899%
2024-12-10	35.42	35.42	35.42	35.42	-0.729%	1	337	+4.687%
2024-12-02	35.68	35.68	35.68	35.68	-4.471%	1	336	+3.924%
2024-11-26	37.39	37.39	37.35	37.35	-4.231%	250	336	-0.723%
2024-11-22	39.00	39.00	39.00	39.00	-3.202%	12	178	-4.923%
2024-11-21	40.29	40.29	40.29	40.29	-8.432%	2	170	-7.967%
2024-11-15	40.80	44.00	40.80	44.00	+13.402%	4	170	-15.727%
2024-11-14	38.80	38.80	38.80	38.80	+4.950%	1	171	-4.433%
2024-11-11	36.97	36.97	36.97	36.97	-3.447%	10	170	+0.298%
2024-11-07	38.29	38.29	38.29	38.29	-4.275%	5	180	-3.160%
2024-11-06	41.60	41.60	40.00	40.00	-11.465%	6	175	-7.300%
2024-11-05	46.00	46.00	45.18	45.18	-7.758%	9	170	-17.928%
2024-11-04	48.19	48.98	48.19	48.98	-0.467%	39	162	-24.296%
2024-10-31	48.30	49.21	48.30	49.21	+9.844%	21	141	-24.649%
2024-10-28	44.55	44.80	44.55	44.80	+1.243%	2	133	-17.232%
2024-10-25	43.69	44.27	43.69	44.25	-8.385%	280	132	-16.203%
2024-10-23	45.30	48.30	45.30	48.30	+5.412%	11	49	-23.230%
2024-10-22	45.82	45.82	45.82	45.82	+0.970%	2	38	-19.075%
2024-10-21	45.25	45.45	45.19	45.38	-1.775%	53	36	-18.290%
2024-10-17	46.20	46.20	46.20	46.20	-3.206%	1	20	-19.740%
2024-10-15	47.73	47.73	47.73	47.73	+6.067%	1	20	-22.313%
2024-10-14	45.00	45.00	45.00	45.00	-4.418%	8	20	-17.600%
2024-10-09	47.50	47.50	47.08	47.08	-1.917%	6	20	-21.240%
2024-10-08	48.75	48.75	48.00	48.00	-4.268%	2	14	-22.750%
2024-10-07	50.14	50.14	50.14	50.14	+2.327%	1	13	-26.047%
2024-09-27	49.00	49.00	49.00	49.00	+0.637%	2	12	-24.327%
2024-09-26	47.37	48.69	47.37	48.69	-6.706%	10	11	-23.845%
2024-09-19	52.19	52.19	52.19	52.19	0.000%	1	1	-28.952%