Dark

QQQ20250630C485
QQQ Jun 30 2025 485.00 Call (QQQ250630C00485000)
option OPRA

EOD

May 15, 2025

40.10+0.577%(+0.23)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	38.77	41.40	38.68	40.10	+0.577%	12	25,064	0.000%
2025-05-14	40.04	40.04	39.87	39.87	+3.991%	2	25,069	+0.577%
2025-05-13	34.18	39.25	34.18	38.34	+20.946%	14	25,068	+4.591%
2025-05-12	31.87	32.12	27.99	31.70	+57.398%	25,143	25,068	+26.498%
2025-05-09	21.81	22.16	19.60	20.14	-3.958%	54	25,570	+99.106%
2025-05-08	20.50	23.32	18.87	20.97	+12.199%	242	25,588	+91.226%
2025-05-07	17.86	18.85	15.50	18.69	+7.599%	59	25,617	+114.553%
2025-05-06	16.56	18.75	16.40	17.37	-11.151%	62	25,612	+130.858%
2025-05-05	19.60	21.61	19.50	19.55	-11.378%	116	25,615	+105.115%
2025-05-02	20.37	23.15	20.27	22.06	+18.284%	598	25,635	+81.777%
2025-05-01	20.01	21.80	18.36	18.65	+13.581%	423	25,744	+115.013%
2025-04-30	12.03	16.42	11.35	16.42	+3.076%	99	25,709	+144.214%
2025-04-29	14.01	15.93	13.52	15.93	+9.635%	276	25,699	+151.726%
2025-04-28	15.26	15.36	12.50	14.53	-2.089%	92	25,667	+175.981%
2025-04-25	13.31	15.08	13.00	14.84	+13.196%	108	25,635	+170.216%
2025-04-24	9.75	13.80	9.75	13.11	+40.514%	50	25,651	+205.873%
2025-04-23	11.03	12.10	9.33	9.33	+34.245%	207	25,637	+329.796%
2025-04-22	5.78	7.70	5.78	6.95	+34.170%	57	25,581	+476.978%
2025-04-21	5.45	5.45	4.60	5.18	-25.894%	140	25,554	+674.131%
2025-04-17	7.18	7.70	6.50	6.99	-5.541%	52	25,480	+473.677%
2025-04-16	8.81	8.81	6.23	7.40	-32.420%	29	25,480	+441.892%
2025-04-15	12.06	12.36	10.69	10.95	-12.540%	49	25,496	+266.210%
2025-04-14	14.85	14.85	11.76	12.52	-4.646%	10,241	25,506	+220.288%
2025-04-11	11.00	13.13	10.38	13.13	+16.401%	322	26,142	+205.407%
2025-04-10	11.50	12.07	9.60	11.28	-29.544%	117	26,209	+255.496%
2025-04-09	4.98	16.24	4.98	16.01	+248.043%	778	26,246	+150.468%
2025-04-08	7.12	7.42	4.50	4.60	-23.967%	312	26,205	+771.739%
2025-04-07	3.75	8.20	3.30	6.05	+4.310%	297	26,220	+562.810%
2025-04-04	7.43	7.44	5.50	5.80	-41.414%	51,010	26,232	+591.379%
2025-04-03	10.97	11.34	9.63	9.90	-51.589%	681	1,339	+305.051%
2025-04-02	16.04	20.45	16.04	20.45	+31.765%	77	951	+96.088%
2025-04-01	14.31	16.39	13.76	15.52	+6.667%	9	949	+158.376%
2025-03-31	12.76	14.71	11.43	14.55	-6.190%	18	947	+175.601%
2025-03-28	20.25	20.49	15.51	15.51	-27.659%	378	943	+158.543%
2025-03-27	21.80	23.75	21.30	21.44	-7.387%	107	876	+87.034%
2025-03-26	26.75	26.75	22.66	23.15	-19.506%	74	805	+73.218%
2025-03-25	27.05	28.76	27.05	28.76	+7.034%	3	802	+39.430%
2025-03-24	25.49	26.95	25.49	26.87	+22.975%	14	802	+49.237%
2025-03-21	18.75	21.85	18.75	21.85	+4.796%	30	801	+83.524%
2025-03-20	22.75	23.69	20.85	20.85	-8.150%	378	802	+92.326%
2025-03-19	21.94	24.35	21.94	22.70	+12.599%	312	843	+76.652%
2025-03-18	21.87	21.87	19.70	20.16	-17.377%	35	888	+98.909%
2025-03-17	24.18	26.10	23.70	24.40	+2.007%	150	874	+64.344%
2025-03-14	21.85	23.92	21.85	23.92	+21.483%	102	797	+67.642%
2025-03-13	22.27	22.59	19.05	19.69	-18.569%	526	482	+103.657%
2025-03-12	25.00	25.83	23.41	24.18	+8.333%	18	482	+65.840%
2025-03-11	22.00	24.70	20.75	22.32	+1.408%	11	496	+79.659%
2025-03-10	26.85	27.00	22.01	22.01	-29.927%	25	499	+82.190%
2025-03-07	30.29	32.53	26.87	31.41	+0.351%	394	504	+27.666%
2025-03-06	33.53	36.05	30.20	31.30	-8.480%	161	414	+28.115%
2025-03-04	34.20	34.20	34.20	34.20	-14.819%	1	313	+17.251%
2025-03-03	40.15	40.15	40.15	40.15	+0.526%	17	313	-0.125%
2025-02-28	39.94	39.94	39.94	39.94	+3.686%	2	313	+0.401%
2025-02-27	45.53	45.76	38.52	38.52	-34.007%	4	312	+4.102%
2025-02-21	58.63	58.63	58.37	58.37	-9.686%	10	314	-31.300%
2025-02-20	65.52	65.52	64.63	64.63	-4.914%	3	318	-37.955%
2025-02-14	67.97	67.97	67.97	67.97	+3.235%	2	316	-41.003%
2025-02-13	65.84	65.84	65.84	65.84	+6.693%	1	316	-39.095%
2025-02-10	61.74	61.74	61.71	61.71	+4.895%	9	317	-35.019%
2025-02-05	58.83	58.83	58.83	58.83	+1.676%	6	310	-31.837%
2025-02-04	57.86	57.86	57.86	57.86	+7.407%	7	304	-30.695%
2025-02-03	50.75	53.87	50.75	53.87	-15.192%	4	311	-25.562%
2025-01-31	63.52	63.52	63.52	63.52	+9.517%	6	314	-36.870%
2025-01-30	58.00	58.00	58.00	58.00	-9.756%	1	311	-30.862%
2025-01-24	64.27	64.27	64.27	64.27	-2.251%	12	311	-37.607%
2025-01-22	65.66	66.02	64.99	65.75	+16.785%	17	305	-39.011%
2025-01-21	56.30	56.30	56.30	56.30	+26.035%	1	317	-28.774%
2025-01-14	44.67	44.67	44.67	44.67	-3.123%	3	317	-10.231%
2025-01-13	45.07	46.11	44.92	46.11	-6.376%	14	314	-13.034%
2025-01-10	49.22	49.25	49.22	49.25	-20.178%	20	305	-18.579%
2025-01-07	61.70	61.70	61.70	61.70	+22.908%	1	295	-35.008%
2025-01-02	53.80	53.80	50.20	50.20	-3.536%	11	296	-20.120%
2024-12-31	52.04	52.04	52.04	52.04	-7.714%	10	295	-22.944%
2024-12-30	56.16	56.40	56.16	56.39	-12.083%	4	295	-28.888%
2024-12-27	64.14	64.14	64.14	64.14	-4.851%	2	295	-37.481%
2024-12-26	66.66	67.41	66.66	67.41	+2.822%	2	295	-40.513%
2024-12-18	65.56	65.56	65.56	65.56	-11.165%	1	294	-38.835%
2024-12-16	73.80	73.80	73.80	73.80	+18.573%	3	291	-45.664%
2024-12-05	62.80	62.80	62.24	62.24	+1.055%	12	291	-35.572%
2024-12-04	61.59	61.59	61.59	61.59	+7.637%	1	282	-34.892%
2024-12-03	56.30	57.22	56.30	57.22	+0.598%	10	282	-29.920%
2024-12-02	56.88	56.88	56.88	56.88	+10.083%	1	284	-29.501%
2024-11-29	51.60	51.67	51.60	51.67	-1.731%	482	283	-22.392%
2024-11-26	52.03	52.64	52.03	52.58	-1.351%	5	347	-23.735%
2024-11-25	53.30	53.30	53.30	53.30	+9.423%	1	350	-24.765%
2024-11-20	49.68	49.68	47.76	48.71	-3.123%	22	351	-17.676%
2024-11-19	50.28	50.28	50.28	50.28	+9.138%	1	353	-20.247%
2024-11-15	49.90	49.90	46.07	46.07	-18.532%	32	353	-12.959%
2024-11-13	56.44	56.55	55.64	56.55	-1.326%	7	354	-29.089%
2024-11-12	55.39	57.31	55.39	57.31	+2.339%	10	353	-30.030%
2024-11-11	57.30	58.06	56.00	56.00	-4.110%	11	358	-28.393%
2024-11-08	56.75	58.40	56.75	58.40	+3.035%	4	356	-31.336%
2024-11-07	54.82	57.51	54.80	56.68	+7.186%	68	358	-29.252%
2024-11-06	48.84	52.88	48.84	52.88	+18.831%	45	374	-24.168%
2024-11-05	44.50	44.50	44.50	44.50	+7.514%	1	369	-9.888%
2024-11-04	41.39	41.39	41.39	41.39	-3.159%	1	370	-3.117%
2024-11-01	41.59	43.70	41.59	42.74	+3.537%	8	370	-6.177%
2024-10-31	44.75	44.75	41.28	41.28	-18.628%	29	374	-2.859%
2024-10-29	47.49	50.73	47.49	50.73	+1.663%	12	369	-20.954%
2024-10-25	47.51	49.90	47.51	49.90	+5.430%	66	359	-19.639%
2024-10-18	47.33	47.33	47.33	47.33	+3.408%	20	332	-15.276%
2024-10-17	47.40	47.40	45.77	45.77	+1.261%	43	322	-12.388%
2024-10-16	45.20	45.20	45.20	45.20	+2.494%	1	279	-11.283%
2024-10-15	44.10	44.10	44.10	44.10	-11.107%	2	278	-9.070%
2024-10-14	50.21	50.70	49.61	49.61	+9.129%	28	280	-19.170%
2024-10-11	45.44	45.46	45.44	45.46	-3.890%	4	265	-11.791%
2024-10-10	47.30	47.30	47.30	47.30	+0.510%	3	266	-15.222%
2024-10-09	45.69	47.06	45.45	47.06	+6.955%	15	269	-14.790%
2024-10-08	43.23	44.00	43.23	44.00	+2.924%	5	260	-8.864%
2024-10-07	42.75	42.75	42.75	42.75	-2.219%	1	261	-6.199%
2024-10-04	43.72	43.72	43.72	43.72	+6.712%	2	261	-8.280%
2024-10-02	40.97	40.97	40.97	40.97	-6.483%	2	260	-2.124%
2024-09-30	40.79	43.81	40.79	43.81	+2.288%	12	258	-8.468%
2024-09-27	44.50	44.50	42.83	42.83	-0.719%	8	258	-6.374%
2024-09-26	44.69	45.11	43.14	43.14	+0.842%	13	261	-7.047%
2024-09-25	42.63	42.78	41.36	42.78	+3.659%	23	260	-6.265%
2024-09-24	39.36	41.27	39.36	41.27	+2.153%	4	265	-2.835%
2024-09-23	40.62	40.62	40.40	40.40	+5.731%	6	261	-0.743%
2024-09-20	38.21	38.21	38.21	38.21	-9.024%	8	255	+4.946%
2024-09-19	41.30	42.18	41.30	42.00	+22.306%	28	251	-4.524%
2024-09-18	34.82	34.82	34.34	34.34	-2.193%	4	228	+16.773%
2024-09-16	35.11	35.11	35.11	35.11	+0.314%	1	228	+14.212%
2024-09-12	35.00	35.00	35.00	35.00	-7.358%	1	227	+14.571%
2024-08-26	40.06	40.06	37.78	37.78	-15.006%	2	226	+6.141%
2024-08-22	44.43	44.45	44.43	44.45	+4.465%	7	225	-9.786%
2024-08-21	42.55	42.55	42.55	42.55	+9.665%	3	232	-5.758%
2024-08-16	39.00	39.00	38.80	38.80	+30.420%	4	230	+3.351%
2024-08-13	29.75	29.75	29.75	29.75	+13.723%	2	228	+34.790%
2024-08-07	26.24	26.24	26.16	26.16	-32.386%	2	228	+53.287%
2024-07-31	38.79	38.79	38.69	38.69	+11.531%	2	227	+3.644%
2024-07-29	34.69	34.69	34.69	34.69	+1.373%	2	225	+15.595%
2024-07-26	34.22	34.22	34.22	34.22	-0.552%	2	227	+17.183%
2024-07-25	35.20	35.20	33.08	34.41	-12.687%	13	226	+16.536%
2024-07-24	39.41	39.41	39.41	39.41	-16.149%	1	216	+1.751%
2024-07-18	47.00	47.00	47.00	47.00	+0.578%	5	217	-14.681%
2024-07-17	49.00	49.00	46.73	46.73	-13.463%	8	212	-14.188%
2024-07-11	54.00	54.00	54.00	54.00	-5.330%	11	204	-25.741%
2024-07-08	57.04	57.04	57.04	57.04	+14.492%	2	215	-29.698%
2024-07-02	48.87	50.72	47.94	49.82	+6.000%	209	213	-19.510%
2024-07-01	46.60	47.00	46.60	47.00	0.000%	10	10	-14.681%