Dark

QQQ20250630C505
QQQ Jun 30 2025 505.00 Call (QQQ250630C00505000)
option OPRA

EOD

May 15, 2025

23.04-7.914%(-1.98)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	23.48	26.30	22.98	23.04	-7.914%	38	3,884	0.000%
2025-05-14	23.37	25.02	23.00	25.02	+8.171%	25	3,884	-7.914%
2025-05-13	18.13	23.26	18.13	23.13	+33.237%	92	3,899	-0.389%
2025-05-12	17.91	17.91	14.77	17.36	+81.590%	177	3,924	+32.719%
2025-05-09	10.82	10.90	9.04	9.56	-3.434%	106	3,917	+141.004%
2025-05-08	9.68	11.82	9.25	9.90	+29.243%	57	3,902	+132.727%
2025-05-07	8.61	8.61	6.89	7.66	-6.471%	17	3,901	+200.783%
2025-05-06	7.64	8.25	7.25	8.19	-16.000%	125	3,897	+181.319%
2025-05-05	9.58	10.38	9.43	9.75	-11.364%	81	3,902	+136.308%
2025-05-02	10.41	12.00	9.98	11.00	+10.442%	296	3,889	+109.455%
2025-05-01	10.00	11.06	9.24	9.96	+21.168%	110	3,847	+131.325%
2025-04-30	4.93	8.22	4.85	8.22	+15.288%	8	3,793	+180.292%
2025-04-29	6.30	7.22	6.30	7.13	+6.577%	20	3,790	+223.142%
2025-04-28	7.15	7.39	5.85	6.69	-3.043%	31	3,790	+244.395%
2025-04-25	5.95	7.00	5.95	6.90	+12.195%	126	3,768	+233.913%
2025-04-24	5.52	6.57	5.52	6.15	+40.411%	88	3,762	+274.634%
2025-04-23	4.96	5.64	4.38	4.38	+48.475%	64	3,755	+426.027%
2025-04-22	2.33	3.32	2.31	2.95	+37.209%	126	3,729	+681.017%
2025-04-21	2.08	2.15	1.86	2.15	-20.956%	132	3,728	+971.628%
2025-04-17	3.00	3.02	2.70	2.72	-9.333%	29	3,707	+747.059%
2025-04-16	3.33	3.33	2.50	3.00	-36.709%	1,061	3,707	+668.000%
2025-04-15	4.96	4.96	4.57	4.74	-12.707%	2,608	4,395	+386.076%
2025-04-14	6.62	6.62	5.36	5.43	-9.500%	1,036	1,789	+324.309%
2025-04-11	5.14	6.25	5.14	6.00	+30.152%	214	799	+284.000%
2025-04-10	5.37	5.50	4.61	4.61	-34.237%	24	815	+399.783%
2025-04-09	2.40	7.09	2.40	7.01	+289.444%	160	826	+228.673%
2025-04-08	2.88	3.25	1.80	1.80	-21.739%	186	809	+1,180.000%
2025-04-07	1.70	2.99	1.70	2.30	-23.841%	22	850	+901.739%
2025-04-04	2.87	3.11	2.65	3.02	-28.941%	116	854	+662.914%
2025-04-03	5.00	5.00	4.20	4.25	-53.552%	107	863	+442.118%
2025-04-02	8.81	9.15	8.42	9.15	+33.772%	10	882	+151.803%
2025-04-01	7.40	7.55	6.84	6.84	+24.818%	16	882	+236.842%
2025-03-31	5.62	5.62	5.48	5.48	-26.933%	14	870	+320.438%
2025-03-28	10.69	10.69	7.34	7.50	-33.746%	466	884	+207.200%
2025-03-27	12.99	12.99	11.31	11.32	-10.655%	25	696	+103.534%
2025-03-26	16.10	16.10	12.67	12.67	-24.538%	45	691	+81.847%
2025-03-25	15.60	16.79	15.60	16.79	+9.452%	9	695	+37.225%
2025-03-24	14.83	15.79	14.83	15.34	+28.583%	70	693	+50.196%
2025-03-21	9.97	11.94	9.97	11.93	+2.580%	110	733	+93.127%
2025-03-20	11.93	12.22	11.63	11.63	-8.208%	109	722	+98.108%
2025-03-19	11.91	13.90	11.91	12.67	+13.836%	138	708	+81.847%
2025-03-18	11.13	11.13	11.13	11.13	-25.899%	1	765	+107.008%
2025-03-17	13.78	15.37	13.78	15.02	+10.849%	31	765	+53.395%
2025-03-14	13.06	13.79	13.06	13.55	+17.113%	66	736	+70.037%
2025-03-13	13.00	13.00	10.50	11.57	-17.885%	10	730	+99.136%
2025-03-11	14.06	14.09	13.82	14.09	+2.473%	25	730	+63.520%
2025-03-10	16.84	16.90	13.62	13.75	-32.796%	5	711	+67.564%
2025-03-07	19.82	21.00	16.41	20.46	+5.955%	110	712	+12.610%
2025-03-06	22.02	23.65	19.31	19.31	-26.856%	25	686	+19.316%
2025-03-05	21.92	26.50	21.85	26.40	-2.331%	8	686	-12.727%
2025-03-04	21.24	27.03	20.86	27.03	+12.672%	13	687	-14.761%
2025-03-03	28.96	29.51	23.00	23.99	-20.033%	59	689	-3.960%
2025-02-28	25.76	30.00	24.90	30.00	+15.296%	582	661	-23.200%
2025-02-27	28.91	29.00	26.02	26.02	-28.320%	55	446	-11.453%
2025-02-26	36.25	36.30	36.25	36.30	+4.822%	4	411	-36.529%
2025-02-25	35.00	35.00	34.60	34.63	-13.619%	3	411	-33.468%
2025-02-24	40.48	40.49	40.09	40.09	-6.200%	5	411	-42.529%
2025-02-21	42.74	42.74	42.74	42.74	-11.438%	4	408	-46.093%
2025-02-20	48.57	48.57	48.26	48.26	-6.455%	7	408	-52.259%
2025-02-19	51.59	51.59	51.59	51.59	+4.900%	1	409	-55.340%
2025-02-13	48.95	49.20	48.95	49.18	+15.041%	4	411	-53.152%
2025-02-12	42.75	42.75	42.75	42.75	-6.720%	1	411	-46.105%
2025-02-10	45.83	45.83	45.83	45.83	+1.754%	34	411	-49.727%
2025-02-06	45.04	45.04	45.04	45.04	+15.015%	3	414	-48.845%
2025-02-03	39.16	39.16	39.16	39.16	-11.302%	1	417	-41.164%
2025-01-31	45.59	48.62	44.15	44.15	+6.978%	110	417	-47.814%
2025-01-30	42.49	42.49	41.27	41.27	-2.826%	2	453	-44.173%
2025-01-28	39.94	42.47	39.94	42.47	+19.030%	51	453	-45.750%
2025-01-27	37.60	37.60	35.55	35.68	-24.535%	17	415	-35.426%
2025-01-24	50.11	50.11	47.28	47.28	-2.112%	34	414	-51.269%
2025-01-23	47.51	48.30	47.51	48.30	-3.804%	6	430	-52.298%
2025-01-22	49.14	50.21	49.14	50.21	+17.258%	7	434	-54.113%
2025-01-17	41.86	42.82	41.39	42.82	+12.773%	10	438	-46.193%
2025-01-16	38.70	38.70	37.97	37.97	-4.406%	36	438	-39.321%
2025-01-15	37.60	40.00	37.60	39.72	+18.390%	65	471	-41.994%
2025-01-14	35.56	36.20	31.50	33.55	-0.149%	18	452	-31.326%
2025-01-13	31.85	33.60	31.60	33.60	-5.512%	31	443	-31.429%
2025-01-10	34.53	36.17	33.87	35.56	-27.738%	102	431	-35.208%
2025-01-06	49.21	49.21	49.21	49.21	+18.464%	1	390	-53.180%
2025-01-03	41.54	41.54	41.54	41.54	+11.757%	2	390	-44.535%
2025-01-02	39.90	39.90	35.78	37.17	-27.769%	8	390	-38.015%
2024-12-24	51.46	51.46	51.46	51.46	+5.624%	2	394	-55.227%
2024-12-23	47.15	48.72	47.15	48.72	+13.619%	3	394	-52.709%
2024-12-20	42.88	42.88	42.88	42.88	-5.447%	1	392	-46.269%
2024-12-19	45.35	45.35	45.35	45.35	-6.495%	1	392	-49.195%
2024-12-18	48.50	48.50	48.50	48.50	-20.868%	1	392	-52.495%
2024-12-16	56.75	61.29	56.75	61.29	+14.454%	2	392	-62.408%
2024-12-13	53.55	53.55	53.55	53.55	+2.783%	4	392	-56.975%
2024-12-12	51.91	52.20	51.91	52.10	-2.799%	3	390	-55.777%
2024-12-11	52.99	53.60	52.99	53.60	+5.908%	5	390	-57.015%
2024-12-06	49.00	50.61	49.00	50.61	+4.072%	8	388	-54.475%
2024-12-05	48.63	48.63	48.63	48.63	+1.566%	3	386	-52.622%
2024-12-04	47.21	47.88	47.20	47.88	+12.792%	10	385	-51.880%
2024-12-03	41.91	42.54	41.91	42.45	-0.118%	52	389	-45.724%
2024-12-02	40.68	42.74	40.68	42.50	+9.367%	8	405	-45.788%
2024-11-29	38.20	38.92	38.20	38.86	+9.249%	56	404	-40.710%
2024-11-27	34.90	35.57	34.90	35.57	-5.273%	11	410	-35.226%
2024-11-25	40.20	40.20	37.31	37.55	-0.345%	12	410	-38.642%
2024-11-22	37.52	37.68	37.41	37.68	-1.670%	8	401	-38.854%
2024-11-21	35.35	38.32	35.19	38.32	+9.894%	5	400	-39.875%
2024-11-20	34.87	34.87	34.87	34.87	-5.578%	21	400	-33.926%
2024-11-19	34.24	36.93	34.24	36.93	+5.424%	8	400	-37.612%
2024-11-18	35.03	35.03	35.03	35.03	+7.355%	50	402	-34.228%
2024-11-15	36.65	36.71	32.63	32.63	-23.993%	70	402	-29.390%
2024-11-13	42.94	42.94	42.93	42.93	-4.600%	5	401	-46.331%
2024-11-08	43.97	45.00	43.97	45.00	+2.951%	102	401	-48.800%
2024-11-07	42.18	43.98	42.18	43.71	+10.827%	41	351	-47.289%
2024-11-06	37.19	39.44	37.19	39.44	+22.523%	27	365	-41.582%
2024-11-05	31.80	32.19	31.80	32.19	+9.826%	3	363	-28.425%
2024-10-31	31.39	31.39	29.31	29.31	-22.419%	41	360	-21.392%
2024-10-29	37.80	37.80	37.78	37.78	+2.329%	15	329	-39.015%
2024-10-25	36.33	36.92	36.33	36.92	+17.655%	4	329	-37.595%
2024-10-23	31.89	31.89	31.33	31.38	-15.463%	6	328	-26.577%
2024-10-14	37.77	37.77	37.12	37.12	+16.950%	3	328	-37.931%
2024-10-08	31.74	31.74	31.74	31.74	+5.800%	1	328	-27.410%
2024-10-07	30.00	30.00	30.00	30.00	-1.153%	1	329	-23.200%
2024-10-04	30.35	30.35	30.35	30.35	+11.010%	6	328	-24.086%
2024-10-03	27.34	27.34	27.34	27.34	-6.274%	1	328	-15.728%
2024-10-02	29.17	29.17	29.17	29.17	-11.740%	1	329	-21.015%
2024-09-26	33.05	33.05	33.05	33.05	+10.277%	1	329	-30.287%
2024-09-24	29.97	29.97	29.97	29.97	+47.927%	1	330	-23.123%
2024-09-05	20.26	20.26	20.26	20.26	-6.420%	2	329	+13.722%
2024-09-04	21.61	21.65	21.61	21.65	+2.704%	2	329	+6.420%
2024-09-03	21.08	21.08	21.08	21.08	-28.104%	2	329	+9.298%
2024-08-22	29.34	29.34	29.32	29.32	-10.610%	8	327	-21.419%
2024-08-21	32.80	32.80	32.80	32.80	+57.692%	1	325	-29.756%
2024-08-14	20.80	20.80	20.80	20.80	+9.937%	1	326	+10.769%
2024-08-08	18.74	18.92	18.74	18.92	+25.050%	7	326	+21.776%
2024-08-07	15.15	15.26	15.13	15.13	-15.804%	164	325	+52.280%
2024-08-06	17.82	17.97	17.82	17.97	-11.912%	313	244	+28.214%
2024-08-02	20.40	20.40	20.40	20.40	-13.155%	12	12	+12.941%
2024-07-30	23.46	23.49	23.46	23.49	-10.103%	2	6	-1.916%
2024-07-26	26.13	26.13	26.13	26.13	-29.129%	6	5	-11.825%
2024-07-18	36.87	36.87	36.87	36.87	-17.884%	3	5	-37.510%
2024-07-12	44.00	45.05	44.00	44.90	-7.461%	8	2	-48.686%
2024-07-11	49.14	49.14	48.52	48.52	0.000%	2	2	-52.514%