Dark

QQQ20250630C445
QQQ Jun 30 2025 445.00 Call (QQQ250630C00445000)
option OPRA

EOD

May 14, 2025

76.32+0.739%(+0.56)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	76.32	76.32	76.32	76.32	+0.739%	10	555	0.000%
2025-05-13	72.00	75.76	72.00	75.76	+14.131%	15	545	+0.739%
2025-05-12	62.51	66.38	62.51	66.38	+33.750%	6	555	+14.974%
2025-05-09	49.63	49.63	49.63	49.63	-4.869%	10	558	+53.778%
2025-05-08	52.17	52.17	52.17	52.17	+17.262%	1	558	+46.291%
2025-05-07	45.97	46.02	44.49	44.49	-3.198%	34	558	+71.544%
2025-05-06	44.38	45.96	44.38	45.96	-9.634%	21	592	+66.057%
2025-05-05	49.43	51.98	49.09	50.86	-4.649%	72	603	+50.059%
2025-05-02	53.69	53.69	52.85	53.34	+4.959%	168	641	+43.082%
2025-05-01	47.26	50.82	47.25	50.82	+46.034%	17	641	+50.177%
2025-04-30	35.60	35.60	34.80	34.80	-5.460%	7	634	+119.310%
2025-04-28	36.81	36.81	36.81	36.81	+0.766%	5	630	+107.335%
2025-04-24	34.25	36.53	34.25	36.53	+24.932%	3	630	+108.924%
2025-04-23	33.05	33.58	29.24	29.24	+30.419%	3	633	+161.012%
2025-04-22	20.91	22.61	20.91	22.42	+27.098%	18	633	+240.410%
2025-04-21	21.03	21.03	17.37	17.64	-27.258%	26	643	+332.653%
2025-04-17	25.71	25.85	24.20	24.25	-6.443%	233	653	+214.722%
2025-04-16	28.69	28.69	23.19	25.92	-20.491%	44	653	+194.444%
2025-04-15	34.00	34.00	32.60	32.60	-7.360%	2	612	+134.110%
2025-04-14	39.30	39.30	34.09	35.19	+2.775%	118	612	+116.880%
2025-04-11	32.90	35.16	29.24	34.24	+15.520%	258	668	+122.897%
2025-04-10	32.81	32.81	27.23	29.64	-26.670%	61	611	+157.490%
2025-04-09	17.01	40.42	17.01	40.42	+134.591%	21	587	+88.817%
2025-04-08	23.50	25.62	17.23	17.23	-15.910%	97	587	+342.948%
2025-04-07	13.06	21.11	12.54	20.49	+9.047%	65	594	+272.474%
2025-04-04	24.13	24.13	18.79	18.79	-37.450%	4,256	595	+306.173%
2025-04-03	33.25	33.25	29.83	30.04	-14.318%	15	535	+154.061%
2025-03-31	34.16	35.06	34.13	35.06	-34.467%	3	525	+117.684%
2025-03-26	53.50	53.50	53.50	53.50	-1.310%	5	526	+42.654%
2025-03-17	54.20	54.23	53.57	54.21	+9.648%	10	526	+40.786%
2025-03-14	49.44	49.44	49.44	49.44	-0.822%	20	521	+54.369%
2025-03-10	49.81	49.92	49.54	49.85	-16.611%	4	511	+53.099%
2025-03-07	61.18	61.18	59.78	59.78	-12.243%	4	510	+27.668%
2025-03-03	67.90	68.12	67.90	68.12	-17.199%	3	510	+12.038%
2025-02-25	82.27	82.27	82.27	82.27	-14.675%	4	512	-7.232%
2025-02-10	96.42	96.42	96.42	96.42	+1.101%	5	512	-20.846%
2025-02-06	95.37	95.37	95.37	95.37	+1.360%	1	512	-19.975%
2025-01-21	94.09	94.09	94.09	94.09	+13.293%	1	511	-18.886%
2025-01-16	83.05	83.05	83.05	83.05	-3.262%	3	511	-8.104%
2025-01-15	85.85	85.85	85.85	85.85	+12.487%	1	511	-11.101%
2025-01-13	76.35	76.56	76.32	76.32	-3.649%	5	512	0.000%
2025-01-10	79.20	79.23	79.20	79.21	-7.874%	10	512	-3.649%
2025-01-07	86.00	86.00	85.98	85.98	-11.987%	6	512	-11.235%
2025-01-06	97.01	97.69	97.01	97.69	+8.605%	3	513	-21.875%
2025-01-03	89.86	89.95	89.86	89.95	-4.207%	8	513	-15.153%
2024-12-19	93.90	93.90	93.90	93.90	+3.244%	1	515	-18.722%
2024-12-18	90.95	90.95	90.95	90.95	-17.483%	1	515	-16.086%
2024-12-16	110.22	110.22	110.22	110.22	+9.280%	1	515	-30.757%
2024-12-12	100.86	100.86	100.86	100.86	+6.247%	1	515	-24.331%
2024-12-04	94.93	94.93	94.93	94.93	+9.949%	5	516	-19.604%
2024-12-02	86.34	86.34	86.34	86.34	+5.537%	1	511	-11.605%
2024-11-22	81.81	81.81	81.81	81.81	-1.172%	2	510	-6.711%
2024-11-21	80.05	82.78	80.05	82.78	+3.449%	3	510	-7.804%
2024-11-20	76.85	80.02	76.85	80.02	+1.716%	217	509	-4.624%
2024-11-18	76.21	78.67	76.21	78.67	+5.810%	6	479	-2.987%
2024-11-15	78.84	78.84	74.35	74.35	-15.377%	14	474	+2.650%
2024-11-07	85.79	87.86	85.79	87.86	+8.309%	2	468	-13.135%
2024-11-06	81.12	81.12	81.12	81.12	+12.044%	1	467	-5.917%
2024-11-05	72.40	72.40	72.40	72.40	+4.821%	13	467	+5.414%
2024-10-31	72.34	72.34	68.99	69.07	-5.603%	14	454	+10.497%
2024-10-24	73.17	73.17	73.17	73.17	-1.838%	2	462	+4.305%
2024-10-23	74.78	74.78	74.54	74.54	+0.716%	2	461	+2.388%
2024-10-22	74.09	74.09	74.01	74.01	-2.245%	4	461	+3.121%
2024-10-21	74.89	75.71	74.89	75.71	-0.864%	2	461	+0.806%
2024-10-18	75.96	76.37	75.96	76.37	+3.496%	4	460	-0.065%
2024-10-17	74.10	74.10	73.68	73.79	-0.418%	4	461	+3.429%
2024-10-15	74.35	74.35	74.10	74.10	+10.812%	6	459	+2.996%
2024-10-01	66.79	66.87	66.79	66.87	-5.444%	2	458	+14.132%
2024-09-26	70.72	70.72	70.72	70.72	+27.561%	1	457	+7.919%
2024-09-11	51.34	55.45	51.34	55.44	+12.272%	24	456	+37.662%
2024-09-10	49.28	49.38	49.28	49.38	+8.337%	5	436	+54.557%
2024-09-06	46.68	46.72	45.58	45.58	-13.772%	8	433	+67.442%
2024-09-04	51.56	54.18	51.56	52.86	-6.193%	110	436	+44.381%
2024-09-03	59.17	59.17	56.35	56.35	-7.166%	20	419	+35.439%
2024-08-30	60.70	60.70	60.70	60.70	-5.304%	2	421	+25.733%
2024-08-29	64.69	64.69	64.10	64.10	+8.534%	19	421	+19.064%
2024-08-28	60.18	60.18	59.06	59.06	-9.250%	10	403	+29.225%
2024-08-22	67.65	67.65	65.08	65.08	-3.969%	11	409	+17.271%
2024-08-20	67.83	67.85	67.56	67.77	+6.960%	20	419	+12.616%
2024-08-16	63.26	63.36	63.26	63.36	+52.491%	20	399	+20.455%
2024-08-07	46.34	46.35	41.55	41.55	-10.626%	4	391	+83.682%
2024-08-06	46.49	46.49	46.49	46.49	-6.024%	1	391	+64.164%
2024-08-02	48.03	50.00	47.65	49.47	-24.966%	14	390	+54.275%
2024-08-01	65.79	66.05	65.15	65.93	+10.214%	764	386	+15.759%
2024-07-24	59.82	59.82	59.82	59.82	-15.497%	1	4	+27.583%
2024-07-18	70.79	70.79	70.79	70.79	-17.590%	1	4	+7.812%
2024-07-16	85.90	85.90	85.90	85.90	-0.866%	1	4	-11.153%
2024-07-12	86.65	86.65	86.65	86.65	-4.328%	2	4	-11.922%
2024-07-11	90.52	90.57	90.52	90.57	+2.455%	2	2	-15.734%
2024-07-09	88.52	88.52	88.40	88.40	0.000%	2	2	-13.665%