Dark

QQQ20250630C475
QQQ Jun 30 2025 475.00 Call (QQQ250630C00475000)
option OPRA

EOD

May 15, 2025

50.02+2.753%(+1.34)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	46.90	50.59	46.39	50.02	+2.753%	91	915	0.000%
2025-05-14	48.08	49.42	47.94	48.68	+4.128%	23	1,006	+2.753%
2025-05-13	46.20	48.00	46.20	46.75	+18.205%	41	1,015	+6.995%
2025-05-12	40.32	40.32	36.76	39.55	+47.465%	112	1,034	+26.473%
2025-05-09	28.38	28.68	26.15	26.82	-1.938%	108	1,120	+86.503%
2025-05-08	26.24	29.85	26.24	27.35	+10.729%	65	1,152	+82.888%
2025-05-07	24.20	24.88	21.42	24.70	+0.447%	72	1,183	+102.510%
2025-05-06	21.88	24.59	21.88	24.59	-11.387%	30	1,173	+103.416%
2025-05-05	25.92	27.85	25.92	27.75	-2.972%	8	1,189	+80.252%
2025-05-02	27.51	30.08	27.51	28.60	+22.694%	90	1,187	+74.895%
2025-05-01	26.19	27.75	23.31	23.31	-0.299%	101	1,199	+114.586%
2025-04-30	16.65	23.38	15.85	23.38	+9.049%	160	1,230	+113.944%
2025-04-29	19.14	21.74	19.14	21.44	+3.525%	225	1,186	+133.302%
2025-04-28	20.54	20.93	17.51	20.71	+0.048%	32	1,277	+141.526%
2025-04-25	18.69	20.74	18.33	20.70	+9.235%	282	1,267	+141.643%
2025-04-24	15.91	18.95	15.90	18.95	+38.828%	192	1,264	+163.958%
2025-04-23	15.82	16.29	13.60	13.65	+35.149%	91	1,245	+266.447%
2025-04-22	8.53	11.00	8.53	10.10	+47.230%	40	1,243	+395.248%
2025-04-21	8.24	8.25	6.79	6.86	-32.347%	41	1,224	+629.155%
2025-04-17	10.98	11.01	9.81	10.14	-9.545%	71	1,187	+393.294%
2025-04-16	12.72	12.87	9.46	11.21	-27.396%	157	1,187	+346.209%
2025-04-15	16.61	16.88	15.19	15.44	-6.197%	21	1,188	+223.964%
2025-04-14	20.03	20.03	15.94	16.46	-3.911%	162	1,182	+203.888%
2025-04-11	15.11	17.85	13.85	17.13	+8.212%	46	1,180	+192.002%
2025-04-10	15.52	16.08	13.39	15.83	-24.149%	62	1,179	+215.982%
2025-04-09	7.70	21.54	7.14	20.87	+202.464%	466	1,188	+139.674%
2025-04-08	10.00	11.09	6.90	6.90	-19.204%	212	1,274	+624.928%
2025-04-07	5.19	8.54	4.94	8.54	+4.019%	57	1,155	+485.714%
2025-04-04	10.15	10.37	8.21	8.21	-40.073%	5,776	1,155	+509.257%
2025-04-03	15.72	16.00	13.50	13.70	-45.200%	144	1,032	+265.109%
2025-04-02	20.37	25.45	20.37	25.00	+22.369%	196	1,074	+100.080%
2025-04-01	20.01	22.46	18.85	20.43	+0.147%	62	1,075	+144.836%
2025-03-31	16.33	20.40	15.80	20.40	+1.190%	431	1,072	+145.196%
2025-03-28	26.32	26.32	20.16	20.16	-32.710%	480	1,057	+148.115%
2025-03-27	29.27	29.96	29.20	29.96	-0.300%	7	891	+66.956%
2025-03-26	35.00	35.00	30.05	30.05	-15.944%	15	891	+66.456%
2025-03-25	34.76	35.75	34.44	35.75	+8.202%	7	892	+39.916%
2025-03-24	33.09	33.70	33.04	33.04	+22.325%	29	888	+51.392%
2025-03-21	24.50	27.01	24.40	27.01	-1.315%	1,650	891	+85.191%
2025-03-20	26.88	30.32	26.88	27.37	-7.659%	34	515	+82.755%
2025-03-19	26.63	29.64	26.40	29.64	+15.421%	41	505	+68.758%
2025-03-18	26.93	27.00	25.00	25.68	-15.415%	125	504	+94.782%
2025-03-17	31.25	32.27	30.36	30.36	+5.344%	3	461	+64.756%
2025-03-14	28.56	29.66	27.65	28.82	+19.535%	232	461	+73.560%
2025-03-13	28.47	28.47	23.77	24.11	-17.685%	154	484	+107.466%
2025-03-12	31.75	31.75	27.40	29.29	+0.722%	91	484	+70.775%
2025-03-11	27.90	29.74	26.38	29.08	+2.793%	436	437	+72.008%
2025-03-10	30.50	30.50	26.89	28.29	-26.653%	32	234	+76.812%
2025-03-06	38.49	38.57	38.49	38.57	-4.953%	3	227	+29.686%
2025-03-04	40.00	40.58	40.00	40.58	-14.694%	4	227	+23.263%
2025-03-03	47.57	47.57	47.57	47.57	-14.764%	1	230	+5.150%
2025-02-25	55.81	55.81	55.81	55.81	-13.001%	2	231	-10.374%
2025-02-24	64.15	64.15	64.15	64.15	-16.526%	1	231	-22.027%
2025-02-19	76.79	76.85	76.79	76.85	-0.052%	3	232	-34.912%
2025-02-14	76.75	76.89	76.75	76.89	+3.028%	4	232	-34.946%
2025-02-13	74.63	74.63	74.63	74.63	+8.758%	1	232	-32.976%
2025-02-11	68.62	68.62	68.62	68.62	+9.529%	4	232	-27.106%
2025-02-03	60.93	62.65	60.93	62.65	-3.556%	2	228	-20.160%
2025-01-31	71.82	71.82	64.96	64.96	+3.259%	8	230	-22.999%
2025-01-29	62.91	62.91	62.91	62.91	-1.979%	4	231	-20.490%
2025-01-28	60.70	64.18	60.70	64.18	+11.715%	7	227	-22.063%
2025-01-27	60.41	60.41	57.45	57.45	-20.900%	7	227	-12.933%
2025-01-24	72.63	72.63	72.63	72.63	-2.602%	12	229	-31.130%
2025-01-22	71.81	74.57	71.81	74.57	+10.918%	11	229	-32.922%
2025-01-21	67.02	67.23	66.97	67.23	+2.924%	7	219	-25.599%
2025-01-17	64.76	65.32	63.92	65.32	+9.671%	6	227	-23.423%
2025-01-15	59.56	59.56	59.56	59.56	+11.997%	1	227	-16.017%
2025-01-14	53.18	53.18	53.18	53.18	-1.060%	1	227	-5.942%
2025-01-13	53.70	53.75	52.76	53.75	-7.883%	9	226	-6.940%
2025-01-10	54.95	58.35	54.95	58.35	-10.970%	10	220	-14.276%
2025-01-07	65.54	65.54	65.54	65.54	+3.818%	1	221	-23.680%
2025-01-03	63.13	63.13	63.13	63.13	+10.793%	20	222	-20.767%
2025-01-02	61.00	61.94	56.98	56.98	-5.239%	12	222	-12.215%
2024-12-31	60.65	60.65	60.13	60.13	-9.361%	2	212	-16.814%
2024-12-30	62.02	66.46	62.02	66.34	-1.044%	9	212	-24.601%
2024-12-27	67.04	67.04	67.04	67.04	-10.254%	4	212	-25.388%
2024-12-26	75.25	75.25	74.70	74.70	+0.946%	14	212	-33.039%
2024-12-24	74.00	74.00	74.00	74.00	+5.114%	3	225	-32.405%
2024-12-23	70.40	70.40	70.40	70.40	+12.102%	3	225	-28.949%
2024-12-20	62.80	62.80	62.80	62.80	-9.471%	2	222	-20.350%
2024-12-19	69.37	69.37	69.37	69.37	-16.743%	1	222	-27.894%
2024-12-17	81.48	83.32	81.45	83.32	+6.916%	5	222	-39.966%
2024-12-13	78.00	78.00	77.93	77.93	+3.397%	4	221	-35.814%
2024-12-12	75.39	75.39	75.37	75.37	-1.696%	2	221	-33.634%
2024-12-11	72.50	76.67	72.50	76.67	+12.238%	9	222	-34.759%
2024-12-10	68.31	68.31	68.31	68.31	-3.079%	8	230	-26.775%
2024-12-09	72.64	72.64	70.48	70.48	-0.113%	5	222	-29.030%
2024-12-05	70.56	70.56	70.56	70.56	+0.470%	1	222	-29.110%
2024-12-04	69.72	70.23	69.72	70.23	+9.872%	3	222	-28.777%
2024-12-03	63.92	63.92	63.92	63.92	-0.991%	2	221	-21.746%
2024-12-02	64.83	64.83	64.56	64.56	+16.429%	12	221	-22.522%
2024-11-27	58.31	58.31	55.28	55.45	-8.286%	4	232	-9.793%
2024-11-26	60.46	60.46	60.46	60.46	+5.736%	1	232	-17.268%
2024-11-19	53.36	57.18	53.36	57.18	+5.149%	5	232	-12.522%
2024-11-18	53.10	55.25	53.10	54.38	-10.190%	8	232	-8.018%
2024-11-14	62.93	62.93	60.55	60.55	-6.746%	21	232	-17.391%
2024-11-13	64.93	64.93	64.93	64.93	+1.771%	21	212	-22.963%
2024-11-12	65.12	65.19	63.80	63.80	-0.947%	114	192	-21.599%
2024-11-11	64.41	64.41	64.41	64.41	-1.694%	2	91	-22.341%
2024-11-08	64.84	65.52	64.84	65.52	+0.769%	20	91	-23.657%
2024-11-07	62.38	65.02	62.38	65.02	+9.517%	24	86	-23.070%
2024-11-06	57.21	59.37	57.21	59.37	+16.503%	7	77	-15.749%
2024-11-05	50.54	50.96	50.54	50.96	+5.007%	15	77	-1.845%
2024-11-04	48.53	48.53	48.53	48.53	+3.080%	1	62	+3.070%
2024-10-31	48.24	48.24	47.08	47.08	-13.535%	6	65	+6.245%
2024-10-29	54.60	54.60	54.45	54.45	-0.165%	3	61	-8.136%
2024-10-28	54.64	54.64	54.54	54.54	+9.518%	3	62	-8.287%
2024-10-23	49.80	49.80	49.80	49.80	-6.073%	1	60	+0.442%
2024-10-22	53.28	53.28	53.02	53.02	-0.934%	2	60	-5.658%
2024-10-18	53.13	54.20	53.13	53.52	+3.161%	10	60	-6.540%
2024-10-16	49.83	52.00	49.83	51.88	+1.586%	9	58	-3.585%
2024-10-15	53.00	53.00	51.07	51.07	-9.354%	2	56	-2.056%
2024-10-14	57.22	57.22	56.34	56.34	+4.353%	6	54	-11.218%
2024-10-10	53.93	54.18	53.90	53.99	-0.626%	4	54	-7.353%
2024-10-09	54.33	54.33	54.33	54.33	+5.906%	5	52	-7.933%
2024-10-08	51.30	51.30	51.30	51.30	+3.615%	1	52	-2.495%
2024-10-04	49.51	49.51	49.51	49.51	+7.888%	20	52	+1.030%
2024-10-02	45.89	45.89	45.89	45.89	-1.650%	4	61	+9.000%
2024-10-01	44.89	46.85	44.89	46.66	-3.335%	3	57	+7.201%
2024-09-30	48.27	48.27	48.27	48.27	+5.370%	1	57	+3.625%
2024-09-24	45.81	45.81	45.81	45.81	-0.391%	10	56	+9.190%
2024-09-20	45.34	45.99	45.34	45.99	-3.927%	6	47	+8.763%
2024-09-19	46.10	47.87	46.10	47.87	+18.578%	5	48	+4.491%
2024-09-18	41.87	41.87	40.25	40.37	-5.897%	12	51	+23.904%
2024-09-17	42.98	43.23	42.90	42.90	+5.535%	4	44	+16.597%
2024-09-16	41.41	41.41	40.65	40.65	-4.285%	2	45	+23.050%
2024-09-13	42.85	43.19	42.47	42.47	+46.448%	28	45	+17.777%
2024-09-06	29.03	29.12	29.00	29.00	-16.905%	8	40	+72.483%
2024-09-04	34.90	34.90	34.90	34.90	-1.496%	1	36	+43.324%
2024-09-03	38.65	38.65	35.43	35.43	-15.643%	11	35	+41.180%
2024-08-30	42.58	42.58	41.50	42.00	-3.002%	6	40	+19.095%
2024-08-29	43.30	43.30	43.30	43.30	+5.072%	8	32	+15.520%
2024-08-28	40.92	41.65	40.79	41.21	-6.213%	6	32	+21.378%
2024-08-26	43.94	43.94	43.94	43.94	-4.457%	1	30	+13.837%
2024-08-23	45.99	45.99	45.99	45.99	+3.163%	8	30	+8.763%
2024-08-22	47.19	47.19	44.58	44.58	-9.482%	9	28	+12.203%
2024-08-21	49.25	49.25	49.25	49.25	+9.933%	3	26	+1.563%
2024-08-19	44.02	44.80	44.02	44.80	-0.444%	4	26	+11.652%
2024-08-16	43.14	45.04	43.14	45.00	+4.046%	6	22	+11.156%
2024-08-15	41.37	43.25	41.37	43.25	+20.139%	22	22	+15.653%
2024-08-13	36.00	36.00	36.00	36.00	+14.796%	2	19	+38.944%
2024-08-12	31.50	31.50	31.36	31.36	+4.883%	2	20	+59.503%
2024-08-06	29.90	29.90	29.90	29.90	+5.728%	2	19	+67.291%
2024-08-05	28.28	28.28	28.28	28.28	-30.737%	5	19	+76.874%
2024-08-01	40.83	40.83	40.83	40.83	-5.552%	1	14	+22.508%
2024-07-31	43.23	43.23	43.23	43.23	+6.425%	1	14	+15.707%
2024-07-29	42.28	42.28	40.62	40.62	+7.603%	2	14	+23.141%
2024-07-25	37.75	37.75	37.75	37.75	-10.269%	1	13	+32.503%
2024-07-24	43.01	43.01	42.07	42.07	-21.526%	2	12	+18.897%
2024-07-23	53.61	53.61	53.61	53.61	+2.037%	1	12	-6.697%
2024-07-22	52.54	52.54	52.54	52.54	+7.620%	1	11	-4.796%
2024-07-19	48.05	49.25	48.05	48.82	-2.243%	7	10	+2.458%
2024-07-18	49.94	49.94	49.94	49.94	-5.595%	1	3	+0.160%
2024-07-17	52.90	52.90	52.90	52.90	-15.495%	1	3	-5.444%
2024-07-12	62.60	62.60	62.60	62.60	+2.775%	1	2	-20.096%
2024-07-11	60.66	60.91	60.66	60.91	-4.109%	2	3	-17.879%
2024-07-08	63.52	63.52	63.52	63.52	0.000%	1	1	-21.253%