Dark

QQQ20250630C495
QQQ Jun 30 2025 495.00 Call (QQQ250630C00495000)
option OPRA

EOD

May 15, 2025

34.50+9.593%(+3.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	30.27	34.50	30.27	34.50	+9.593%	3	761	0.000%
2025-05-14	31.28	32.01	30.27	31.48	+5.461%	5	761	+9.593%
2025-05-13	25.35	30.45	25.35	29.85	+26.590%	35	763	+15.578%
2025-05-12	23.94	23.99	21.20	23.58	+66.643%	94	787	+46.310%
2025-05-09	15.76	15.95	13.92	14.15	-5.667%	50	832	+143.816%
2025-05-08	15.09	17.05	14.12	15.00	+12.275%	40	825	+130.000%
2025-05-07	12.76	13.36	10.79	13.36	+1.443%	25	829	+158.234%
2025-05-06	11.66	13.17	11.15	13.17	-8.669%	61	821	+161.959%
2025-05-05	14.20	15.69	14.05	14.42	-11.316%	22	835	+139.251%
2025-05-02	14.87	17.23	14.73	16.26	+9.791%	202	834	+112.177%
2025-05-01	13.91	16.00	13.83	14.81	+53.790%	67	816	+132.951%
2025-04-30	7.75	9.80	7.75	9.63	-12.295%	83	815	+258.255%
2025-04-29	9.94	11.20	9.88	10.98	+11.813%	57	785	+214.208%
2025-04-28	10.26	10.77	8.76	9.82	-5.577%	20	758	+251.324%
2025-04-25	9.37	10.53	9.37	10.40	+10.169%	26	757	+231.731%
2025-04-24	8.12	9.48	8.12	9.44	+48.896%	57	760	+265.466%
2025-04-23	7.50	8.50	6.34	6.34	+45.747%	354	770	+444.164%
2025-04-22	3.71	5.10	3.71	4.35	+40.777%	29	739	+693.103%
2025-04-21	3.39	3.39	3.06	3.09	-31.027%	49	738	+1,016.505%
2025-04-17	4.31	4.80	4.31	4.48	+5.164%	16	693	+670.089%
2025-04-16	5.43	5.43	3.95	4.26	-40.169%	106	693	+709.859%
2025-04-15	7.78	7.78	7.12	7.12	-14.423%	2	719	+384.551%
2025-04-14	10.48	10.53	7.92	8.32	-6.412%	39	718	+314.663%
2025-04-11	7.92	9.23	7.46	8.89	+9.618%	740	724	+288.076%
2025-04-10	8.80	8.80	6.64	8.11	-29.540%	380	893	+325.401%
2025-04-09	3.82	11.51	3.70	11.51	+233.623%	302	823	+199.739%
2025-04-08	4.23	4.96	3.45	3.45	-6.250%	13	858	+900.000%
2025-04-07	2.44	6.00	2.44	3.68	-6.361%	14	857	+837.500%
2025-04-04	4.74	4.80	3.93	3.93	-40.724%	784	855	+777.863%
2025-04-03	7.89	7.95	6.63	6.63	-55.051%	326	632	+420.362%
2025-04-02	9.77	14.75	9.77	14.75	+28.596%	145	693	+133.898%
2025-04-01	10.47	11.47	9.99	11.47	+12.783%	16	681	+200.785%
2025-03-31	8.76	10.17	8.15	10.17	-8.953%	32	683	+239.233%
2025-03-28	15.01	15.01	11.06	11.17	-30.621%	588	679	+208.863%
2025-03-27	16.41	16.97	16.10	16.10	-7.895%	4	512	+114.286%
2025-03-26	20.63	20.63	17.16	17.48	-19.706%	32	512	+97.368%
2025-03-25	21.19	22.17	20.87	21.77	+4.613%	35	524	+58.475%
2025-03-24	19.80	20.93	19.80	20.81	+26.274%	70	530	+65.786%
2025-03-21	15.61	16.48	15.61	16.48	+6.323%	82	528	+109.345%
2025-03-20	17.82	17.82	15.50	15.50	-7.130%	2	500	+122.581%
2025-03-19	16.69	16.69	16.69	16.69	+8.026%	7	501	+106.711%
2025-03-18	15.05	15.84	14.63	15.45	-22.595%	11	499	+123.301%
2025-03-17	19.20	19.96	17.40	19.96	+7.892%	36	498	+72.846%
2025-03-14	17.58	18.69	16.58	18.50	+28.383%	26	493	+86.486%
2025-03-13	17.40	17.40	14.28	14.41	-20.693%	24	486	+139.417%
2025-03-12	20.30	20.30	18.17	18.17	+9.789%	16	486	+89.873%
2025-03-11	18.55	18.55	15.86	16.55	-5.212%	12	484	+108.459%
2025-03-10	21.47	21.47	17.46	17.46	-31.070%	73	485	+97.595%
2025-03-07	24.33	26.25	21.48	25.33	+0.676%	200	491	+36.202%
2025-03-06	27.40	29.50	24.34	25.16	-20.930%	136	491	+37.122%
2025-03-05	28.40	32.73	27.49	31.82	+8.824%	63	548	+8.422%
2025-03-04	29.71	30.39	26.12	29.24	-3.911%	171	534	+17.989%
2025-03-03	33.00	33.00	28.60	30.43	-10.605%	56	455	+13.375%
2025-02-27	34.04	34.04	34.04	34.04	-20.837%	1	428	+1.351%
2025-02-26	43.00	43.00	43.00	43.00	+1.751%	1	429	-19.767%
2025-02-25	39.25	42.26	39.25	42.26	-16.317%	14	433	-18.363%
2025-02-24	50.50	50.50	50.50	50.50	-15.693%	4	433	-31.683%
2025-02-14	59.90	59.90	59.90	59.90	+16.514%	8	434	-42.404%
2025-02-07	51.41	51.41	51.41	51.41	-0.078%	8	434	-32.892%
2025-02-05	50.05	51.45	50.05	51.45	+2.674%	3	434	-32.945%
2025-02-04	50.25	50.25	50.11	50.11	+5.362%	8	434	-31.151%
2025-02-03	44.00	47.57	42.60	47.56	+2.699%	14	438	-27.460%
2025-01-29	46.31	46.31	46.31	46.31	-5.817%	3	437	-25.502%
2025-01-28	49.17	49.17	49.17	49.17	-13.235%	10	437	-29.835%
2025-01-24	57.07	57.07	56.67	56.67	-1.255%	4	437	-39.121%
2025-01-23	57.39	57.39	57.39	57.39	+0.385%	1	436	-39.885%
2025-01-22	58.27	58.27	57.17	57.17	+15.239%	2	436	-39.654%
2025-01-21	49.28	49.61	49.28	49.61	+0.998%	6	433	-30.458%
2025-01-17	49.50	49.50	49.12	49.12	+24.134%	8	433	-29.764%
2025-01-13	39.63	39.63	39.57	39.57	-5.875%	4	433	-12.813%
2025-01-10	40.35	42.04	40.35	42.04	-9.436%	16	435	-17.935%
2025-01-07	46.82	46.82	46.42	46.42	+8.839%	4	434	-25.679%
2025-01-02	42.65	42.65	42.65	42.65	-10.324%	7	434	-19.109%
2024-12-30	47.56	47.56	47.56	47.56	-9.719%	1	434	-27.460%
2024-12-19	54.11	54.11	52.68	52.68	-1.052%	2	434	-34.510%
2024-12-18	53.26	53.26	53.24	53.24	-19.686%	2	435	-35.199%
2024-12-17	66.51	66.51	66.29	66.29	+9.770%	12	435	-47.956%
2024-12-13	60.39	60.39	60.39	60.39	-0.756%	20	435	-42.871%
2024-12-11	60.85	60.85	60.85	60.85	+14.380%	1	445	-43.303%
2024-12-10	53.20	53.20	53.20	53.20	-4.144%	1	445	-35.150%
2024-12-09	56.85	56.85	55.50	55.50	+1.056%	11	446	-37.838%
2024-12-05	54.85	55.13	54.85	54.92	+0.974%	16	456	-37.181%
2024-12-04	53.13	54.43	53.13	54.39	+9.701%	7	456	-36.569%
2024-12-03	49.58	49.58	49.58	49.58	-0.201%	1	456	-30.415%
2024-12-02	49.71	49.71	49.68	49.68	+11.141%	3	456	-30.556%
2024-11-29	44.64	44.70	44.64	44.70	+7.711%	10	454	-22.819%
2024-11-27	41.11	41.50	41.11	41.50	-7.655%	11	455	-16.867%
2024-11-25	46.80	46.80	44.94	44.94	+6.392%	11	455	-23.231%
2024-11-21	42.24	42.24	42.24	42.24	+2.799%	4	444	-18.324%
2024-11-20	41.73	41.77	40.00	41.09	-4.840%	26	444	-16.038%
2024-11-19	43.41	43.42	43.12	43.18	+3.998%	33	453	-20.102%
2024-11-18	42.42	42.42	41.52	41.52	+7.398%	16	461	-16.908%
2024-11-15	39.00	39.00	38.64	38.66	-20.074%	28	448	-10.760%
2024-11-13	49.46	49.46	48.37	48.37	-0.124%	10	446	-28.675%
2024-11-12	48.43	48.43	48.43	48.43	-3.391%	5	454	-28.763%
2024-11-07	48.66	50.13	48.66	50.13	+9.862%	25	454	-31.179%
2024-11-06	44.12	45.67	44.00	45.63	+18.890%	9	451	-24.392%
2024-11-05	38.38	38.38	38.38	38.38	+4.180%	1	452	-10.109%
2024-11-04	36.59	36.84	36.59	36.84	+0.218%	25	453	-6.352%
2024-11-01	36.76	36.76	36.76	36.76	+4.610%	2	444	-6.148%
2024-10-31	38.39	38.39	34.75	35.14	-15.121%	61	443	-1.821%
2024-10-29	40.24	41.40	40.24	41.40	-0.289%	6	393	-16.667%
2024-10-28	41.68	41.68	41.27	41.52	-3.978%	11	393	-16.908%
2024-10-25	43.02	43.24	43.02	43.24	+7.349%	16	395	-20.213%
2024-10-22	39.94	40.49	39.94	40.28	+0.499%	4	390	-14.350%
2024-10-18	40.08	40.08	40.08	40.08	-2.434%	6	390	-13.922%
2024-10-17	40.89	41.08	40.89	41.08	+5.333%	2	390	-16.018%
2024-10-16	39.00	39.00	39.00	39.00	-11.605%	1	388	-11.538%
2024-10-14	44.12	44.12	44.12	44.12	+7.662%	3	387	-21.804%
2024-10-11	40.98	40.98	40.98	40.98	+0.073%	2	389	-15.813%
2024-10-10	41.75	41.75	40.95	40.95	+1.916%	2	388	-15.751%
2024-10-09	40.18	40.18	40.18	40.18	+17.040%	1	387	-14.136%
2024-10-03	34.33	34.33	34.33	34.33	-4.877%	1	387	+0.495%
2024-09-30	36.57	36.57	36.09	36.09	-4.549%	3	387	-4.406%
2024-09-26	39.97	39.97	37.81	37.81	+8.276%	5	388	-8.754%
2024-09-23	34.95	34.95	34.92	34.92	+8.414%	2	387	-1.203%
2024-09-18	32.21	32.21	32.21	32.21	+17.042%	2	387	+7.110%
2024-09-11	27.52	27.52	27.52	27.52	+30.985%	1	387	+25.363%
2024-09-06	21.01	21.01	21.01	21.01	-19.192%	20	388	+64.208%
2024-09-04	25.93	26.00	25.93	26.00	-11.050%	2	378	+32.692%
2024-08-28	28.85	29.23	28.85	29.23	-22.508%	2	377	+18.029%
2024-08-22	37.72	37.72	37.72	37.72	+17.106%	1	377	-8.537%
2024-08-19	33.12	33.18	32.21	32.21	+23.647%	3	378	+7.110%
2024-08-14	26.00	26.06	26.00	26.05	+16.764%	301	375	+32.438%
2024-08-12	23.05	23.05	22.31	22.31	-0.045%	151	375	+54.639%
2024-08-09	22.23	22.32	22.23	22.32	+3.333%	4	306	+54.570%
2024-08-06	21.60	21.60	21.60	21.60	+9.201%	1	306	+59.722%
2024-08-05	20.80	20.80	19.78	19.78	-16.540%	3	306	+74.419%
2024-08-02	23.70	23.70	23.70	23.70	-27.788%	2	307	+45.570%
2024-07-31	32.82	32.82	32.82	32.82	+9.693%	1	306	+5.119%
2024-07-29	29.95	29.95	29.92	29.92	-3.949%	4	305	+15.307%
2024-07-25	31.15	31.15	31.15	31.15	-6.876%	1	307	+10.754%
2024-07-24	33.45	33.45	33.45	33.45	-31.102%	1	307	+3.139%
2024-07-16	49.90	49.90	48.55	48.55	-0.308%	2	306	-28.939%
2024-07-15	51.28	52.00	48.70	48.70	-3.564%	51	304	-29.158%
2024-07-12	49.58	50.50	49.58	50.50	+5.208%	4	307	-31.683%
2024-07-11	48.00	48.00	48.00	48.00	-12.200%	3	305	-28.125%
2024-07-10	54.67	54.67	54.67	54.67	+9.362%	2	302	-36.894%
2024-07-05	49.60	50.02	49.60	49.99	0.000%	602	300	-30.986%