Dark

QQQ20250630C460
QQQ Jun 30 2025 460.00 Call (QQQ250630C00460000)
option OPRA

EOD

May 15, 2025

63.05+0.703%(+0.44)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	60.46	65.86	59.91	63.05	+0.703%	116	2,077	0.000%
2025-05-14	61.26	62.91	61.26	62.61	+3.147%	84	2,106	+0.703%
2025-05-13	55.88	61.89	55.88	60.70	+13.607%	150	2,163	+3.871%
2025-05-12	50.50	54.00	48.33	53.43	+40.679%	54	2,233	+18.005%
2025-05-09	38.99	38.99	36.96	37.98	-9.312%	40	2,262	+66.008%
2025-05-08	38.40	41.93	37.15	41.88	+22.815%	71	2,268	+50.549%
2025-05-07	34.65	35.73	32.33	34.10	-1.842%	113	2,320	+84.897%
2025-05-06	32.96	34.74	32.96	34.74	-10.648%	10	2,336	+81.491%
2025-05-05	38.19	38.88	38.19	38.88	-3.905%	23	2,341	+62.166%
2025-05-02	39.24	41.66	39.24	40.46	+15.107%	106	2,364	+55.833%
2025-05-01	35.87	38.25	35.15	35.15	+16.739%	22	2,362	+79.374%
2025-04-30	25.63	30.11	24.50	30.11	-3.802%	26	2,370	+109.399%
2025-04-29	29.63	31.59	29.63	31.30	+4.542%	28	2,353	+101.438%
2025-04-28	30.20	30.48	26.57	29.94	+3.455%	22	2,344	+110.588%
2025-04-25	27.75	29.86	26.65	28.94	+5.891%	106	2,359	+117.865%
2025-04-24	21.51	27.45	21.29	27.33	+33.643%	135	2,390	+130.699%
2025-04-23	22.66	24.80	20.37	20.45	+28.133%	231	2,422	+208.313%
2025-04-22	13.85	17.48	13.85	15.96	+26.667%	194	2,407	+295.050%
2025-04-21	13.95	13.95	11.19	12.60	-24.911%	117	2,410	+400.397%
2025-04-17	16.01	17.91	16.01	16.78	-6.309%	64	2,396	+275.745%
2025-04-16	19.56	19.69	14.90	17.91	-24.621%	189	2,396	+252.038%
2025-04-15	24.43	26.00	22.80	23.76	-2.862%	126	2,426	+165.362%
2025-04-14	29.16	29.16	23.66	24.46	-3.013%	269	2,435	+157.768%
2025-04-11	21.83	25.99	21.07	25.22	+11.150%	282	2,377	+150.000%
2025-04-10	24.79	24.79	19.00	22.69	-23.500%	186	2,383	+177.876%
2025-04-09	11.90	30.57	11.43	29.66	+162.478%	354	2,379	+112.576%
2025-04-08	16.54	17.43	10.60	11.30	-11.373%	1,227	2,358	+457.965%
2025-04-07	8.88	14.44	7.87	12.75	-1.998%	249	1,752	+394.510%
2025-04-04	15.68	16.55	12.90	13.01	-38.195%	700	1,744	+384.627%
2025-04-03	22.82	24.55	20.96	21.05	-40.028%	709	1,698	+199.525%
2025-04-02	30.79	35.10	30.50	35.10	+14.706%	39	1,598	+79.630%
2025-04-01	31.00	31.80	30.60	30.60	+10.270%	8	1,588	+106.046%
2025-03-31	25.95	28.30	24.00	27.75	-7.500%	89	1,592	+127.207%
2025-03-28	36.24	37.00	30.00	30.00	-22.017%	84	1,608	+110.167%
2025-03-27	38.53	38.53	38.47	38.47	-16.114%	22	1,612	+63.894%
2025-03-26	46.18	46.18	45.86	45.86	+1.528%	4	1,632	+37.484%
2025-03-24	43.90	45.17	43.90	45.17	+25.021%	7	1,635	+39.584%
2025-03-21	33.34	36.53	33.34	36.13	-3.807%	6	1,635	+74.509%
2025-03-20	38.05	39.41	37.55	37.56	-0.186%	16	1,634	+67.865%
2025-03-19	37.17	37.63	37.17	37.63	+6.601%	2	1,626	+67.552%
2025-03-18	35.64	35.70	35.30	35.30	-16.922%	12	1,627	+78.612%
2025-03-17	42.55	42.55	42.49	42.49	+10.078%	2	1,626	+48.388%
2025-03-14	36.47	39.67	36.47	38.60	+13.563%	16	1,626	+63.342%
2025-03-13	33.76	34.24	32.60	33.99	-16.875%	48	1,620	+85.496%
2025-03-12	41.10	41.10	40.89	40.89	+18.248%	3	1,620	+54.194%
2025-03-11	38.00	38.00	34.58	34.58	-4.922%	33	1,620	+82.331%
2025-03-10	39.60	39.60	36.23	36.37	-26.614%	30	1,644	+73.357%
2025-03-07	49.33	49.56	43.10	49.56	+0.937%	606	1,617	+27.220%
2025-03-06	48.00	49.10	48.00	49.10	-13.860%	101	1,517	+28.411%
2025-03-04	54.10	57.00	50.00	57.00	+7.547%	701	1,464	+10.614%
2025-03-03	53.00	53.00	53.00	53.00	-20.575%	100	1,550	+18.962%
2025-02-25	68.65	68.65	66.60	66.73	-24.726%	66	1,580	-5.515%
2025-02-20	88.65	88.65	88.65	88.65	-2.486%	1	1,580	-28.878%
2025-02-19	90.91	90.91	90.91	90.91	+1.541%	5	1,581	-30.646%
2025-02-14	88.27	90.10	88.27	89.53	+12.053%	12	1,589	-29.577%
2025-02-07	84.92	84.92	79.65	79.90	+0.213%	12	1,589	-21.089%
2025-02-05	77.54	79.73	77.54	79.73	+12.693%	5	1,590	-20.921%
2025-02-03	70.75	70.75	70.75	70.75	-9.097%	1	1,594	-10.883%
2025-01-30	75.04	77.83	75.04	77.83	+12.115%	3	1,594	-18.990%
2025-01-27	72.16	72.16	69.42	69.42	-18.483%	37	1,597	-9.176%
2025-01-23	85.16	85.16	85.16	85.16	-1.754%	1	1,567	-25.963%
2025-01-22	86.68	86.68	86.68	86.68	+7.304%	7	1,567	-27.261%
2025-01-21	79.83	80.78	79.83	80.78	+4.018%	5	1,567	-21.949%
2025-01-17	77.19	77.66	77.19	77.66	+6.500%	6	1,565	-18.813%
2025-01-15	73.31	73.44	72.92	72.92	+12.064%	3	1,565	-13.535%
2025-01-14	65.55	65.55	64.50	65.07	+4.129%	3	1,567	-3.104%
2025-01-13	62.49	62.49	62.49	62.49	-8.507%	1	1,566	+0.896%
2025-01-10	66.86	68.35	66.86	68.30	-9.296%	62	1,566	-7.687%
2025-01-08	75.30	75.30	75.30	75.30	-0.843%	1	1,566	-16.268%
2025-01-07	79.35	79.35	75.75	75.94	+5.064%	13	1,566	-16.974%
2024-12-31	71.62	72.28	71.62	72.28	-2.060%	8	1,563	-12.770%
2024-12-30	73.80	73.80	73.80	73.80	-12.038%	1	1,563	-14.566%
2024-12-20	80.29	83.90	80.29	83.90	+7.827%	9	1,562	-24.851%
2024-12-19	79.51	79.51	77.81	77.81	-0.575%	2	1,562	-18.969%
2024-12-18	78.26	78.26	78.26	78.26	-12.559%	2	1,562	-19.435%
2024-12-11	87.68	89.50	87.68	89.50	+5.855%	7	1,562	-29.553%
2024-12-06	84.55	84.55	84.55	84.55	+3.110%	4	1,562	-25.429%
2024-12-04	82.00	82.00	82.00	82.00	+20.059%	1	1,560	-23.110%
2024-11-27	69.22	69.22	68.30	68.30	-2.247%	9	1,558	-7.687%
2024-11-25	70.83	70.83	69.87	69.87	+2.750%	5	1,558	-9.761%
2024-11-20	66.00	68.00	66.00	68.00	+5.328%	2	1,561	-7.279%
2024-11-19	64.56	64.56	64.56	64.56	-1.239%	1	1,561	-2.339%
2024-11-18	64.43	65.37	64.43	65.37	+3.713%	2	1,561	-3.549%
2024-11-15	63.03	63.03	63.03	63.03	-12.834%	8	1,559	+0.032%
2024-11-14	75.81	75.81	71.31	72.31	-4.868%	157	1,559	-12.806%
2024-11-13	75.19	76.95	73.98	76.01	-0.026%	310	1,403	-17.050%
2024-11-12	76.44	77.23	75.54	76.03	-0.223%	114	1,094	-17.072%
2024-11-11	77.73	77.73	74.66	76.20	-0.936%	224	985	-17.257%
2024-11-08	76.92	77.73	75.69	76.92	+0.879%	94	788	-18.032%
2024-11-07	76.80	76.80	76.00	76.25	+24.085%	5	751	-17.311%
2024-11-05	60.58	61.45	60.58	61.45	+2.519%	6	753	+2.604%
2024-11-04	59.94	59.94	59.94	59.94	+2.990%	2	749	+5.189%
2024-10-31	61.41	61.41	58.00	58.20	-13.727%	5	749	+8.333%
2024-10-30	67.46	67.46	67.46	67.46	-0.133%	3	747	-6.537%
2024-10-25	67.55	67.55	67.55	67.55	+14.979%	10	747	-6.662%
2024-10-23	58.75	58.75	58.75	58.75	-7.959%	1	747	+7.319%
2024-10-18	64.07	64.53	63.83	63.83	+1.867%	8	746	-1.222%
2024-10-17	62.63	62.75	62.51	62.66	-4.844%	8	745	+0.622%
2024-10-15	66.34	66.34	65.85	65.85	+2.204%	6	744	-4.252%
2024-10-11	63.11	64.43	63.11	64.43	+0.280%	8	742	-2.142%
2024-10-10	63.63	64.25	63.59	64.25	-0.155%	3	745	-1.868%
2024-10-09	63.70	64.35	63.70	64.35	+4.261%	5	746	-2.020%
2024-10-08	59.45	61.72	59.45	61.72	+7.864%	5	746	+2.155%
2024-10-07	57.22	57.22	57.22	57.22	-4.234%	1	746	+10.189%
2024-10-04	58.23	60.20	58.23	59.75	+6.563%	14	745	+5.523%
2024-10-03	56.07	56.07	56.07	56.07	+0.250%	1	745	+12.449%
2024-10-01	56.50	56.50	55.93	55.93	-5.778%	12	744	+12.730%
2024-09-30	59.36	59.36	59.36	59.36	-2.689%	1	745	+6.216%
2024-09-26	62.75	62.75	59.20	61.00	+11.599%	14	746	+3.361%
2024-09-20	56.10	56.10	54.66	54.66	-1.514%	14	746	+15.349%
2024-09-19	56.00	56.00	55.50	55.50	+9.576%	6	747	+13.604%
2024-09-18	50.80	52.39	50.65	50.65	-3.025%	12	742	+24.482%
2024-09-17	52.95	52.95	52.23	52.23	+4.251%	9	733	+20.716%
2024-09-16	49.40	50.10	49.40	50.10	-3.839%	4	737	+25.848%
2024-09-13	51.42	52.10	51.42	52.10	+2.721%	4	736	+21.017%
2024-09-12	48.07	50.72	48.07	50.72	+17.871%	15	735	+24.310%
2024-09-11	42.52	43.03	42.52	43.03	+10.503%	30	734	+46.526%
2024-09-10	39.94	39.94	38.94	38.94	+0.077%	2	749	+61.916%
2024-09-09	38.91	38.91	38.91	38.91	+6.166%	1	750	+62.041%
2024-09-06	38.80	38.80	36.60	36.65	-14.269%	18	750	+72.033%
2024-09-05	45.95	45.95	42.59	42.75	-5.629%	4	749	+47.485%
2024-09-04	43.79	45.30	42.50	45.30	+1.116%	10	748	+39.183%
2024-09-03	46.64	47.05	44.67	44.80	-15.472%	815	747	+40.737%
2024-08-30	53.00	53.00	53.00	53.00	-2.214%	2	367	+18.962%
2024-08-27	52.02	54.20	51.10	54.20	+2.226%	32	367	+16.328%
2024-08-26	56.50	56.89	52.40	53.02	-1.778%	375	352	+18.917%
2024-08-22	56.87	56.87	53.98	53.98	-3.865%	5	165	+16.803%
2024-08-19	56.15	56.15	56.15	56.15	+3.962%	1	160	+12.289%
2024-08-16	53.45	54.12	53.20	54.01	+2.447%	22	160	+16.738%
2024-08-15	52.72	52.72	52.72	52.72	+15.792%	2	151	+19.594%
2024-08-14	45.84	45.84	45.53	45.53	-0.066%	8	153	+38.480%
2024-08-13	42.86	45.74	42.86	45.56	+15.723%	26	146	+38.389%
2024-08-09	39.59	39.59	39.35	39.37	+0.485%	50	122	+60.147%
2024-08-08	38.66	39.90	38.66	39.18	+14.494%	51	97	+60.924%
2024-08-07	34.10	34.44	34.07	34.22	-12.234%	28	46	+84.249%
2024-08-06	38.99	38.99	38.99	38.99	-1.565%	4	18	+61.708%
2024-08-02	39.61	39.61	39.61	39.61	-13.891%	4	14	+59.177%
2024-08-01	50.84	50.84	44.67	46.00	-13.664%	6	16	+37.065%
2024-07-31	50.90	53.28	50.90	53.28	+19.061%	2	12	+18.337%
2024-07-30	44.75	44.75	44.75	44.75	-6.771%	1	14	+40.894%
2024-07-26	48.00	48.00	48.00	48.00	-2.558%	2	13	+31.354%
2024-07-25	47.33	50.50	47.33	49.26	-0.945%	4	12	+27.994%
2024-07-24	54.57	54.57	49.73	49.73	-18.542%	8	12	+26.785%
2024-07-19	61.05	61.05	61.05	61.05	+1.801%	2	8	+3.276%
2024-07-18	59.97	59.97	59.97	59.97	-21.608%	1	7	+5.136%
2024-07-15	76.50	76.50	76.50	76.50	-0.300%	1	6	-17.582%
2024-07-09	76.73	76.73	76.73	76.73	+4.210%	2	6	-17.829%
2024-07-05	73.63	73.63	73.63	73.63	0.000%	8	4	-14.369%