Dark

QQQ20250630C510
QQQ Jun 30 2025 510.00 Call (QQQ250630C00510000)
option OPRA

EOD

May 15, 2025

21.10+0.668%(+0.14)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	20.02	22.63	19.46	21.10	+0.668%	34	6,547	0.000%
2025-05-14	19.95	21.25	19.47	20.96	+10.142%	146	6,552	+0.668%
2025-05-13	14.76	20.10	14.76	19.03	+32.429%	568	6,576	+10.878%
2025-05-12	15.07	15.07	11.97	14.37	+91.600%	254	6,609	+46.834%
2025-05-09	8.65	8.76	7.13	7.50	-5.779%	202	6,696	+181.333%
2025-05-08	8.06	9.58	7.00	7.96	+20.060%	296	6,644	+165.075%
2025-05-07	6.45	6.91	5.25	6.63	+1.376%	1,350	6,638	+218.250%
2025-05-06	5.98	6.70	5.60	6.54	-13.147%	1,112	7,186	+222.630%
2025-05-05	7.74	8.49	7.53	7.53	-18.152%	302	6,764	+180.212%
2025-05-02	8.30	9.80	8.06	9.20	+29.760%	154	6,636	+129.348%
2025-05-01	8.03	8.73	7.09	7.09	+35.824%	240	6,607	+197.602%
2025-04-30	4.00	5.22	4.00	5.22	-7.937%	140	6,676	+304.215%
2025-04-29	5.57	5.86	5.57	5.67	+9.459%	45	6,756	+272.134%
2025-04-28	5.78	5.78	4.41	5.18	-5.818%	97	6,755	+307.336%
2025-04-25	5.02	5.75	4.75	5.50	+7.004%	204	6,716	+283.636%
2025-04-24	3.34	5.27	3.34	5.14	+56.231%	235	6,720	+310.506%
2025-04-23	3.98	4.53	3.26	3.29	+46.222%	265	6,850	+541.337%
2025-04-22	1.85	2.65	1.85	2.25	+32.353%	185	6,827	+837.778%
2025-04-21	1.62	1.70	1.47	1.70	-22.727%	534	6,789	+1,141.176%
2025-04-17	2.10	2.27	2.05	2.20	-8.333%	138	6,871	+859.091%
2025-04-16	2.65	2.71	1.78	2.40	-33.884%	333	6,871	+779.167%
2025-04-15	4.13	4.22	3.54	3.63	-16.359%	48	6,589	+481.267%
2025-04-14	5.82	5.82	4.09	4.34	-9.771%	148	6,593	+386.175%
2025-04-11	4.60	5.05	4.20	4.81	+19.355%	52	6,601	+338.669%
2025-04-10	4.78	4.90	3.95	4.03	-42.429%	4,049	6,619	+423.573%
2025-04-09	2.03	7.00	1.88	7.00	+340.252%	305	2,726	+201.429%
2025-04-08	2.10	2.45	1.59	1.59	-9.659%	185	2,688	+1,227.044%
2025-04-07	1.60	2.10	1.35	1.76	-31.250%	39	2,730	+1,098.864%
2025-04-04	2.47	2.56	2.14	2.56	-27.887%	2,228	2,735	+724.219%
2025-04-03	3.91	4.10	3.36	3.55	-51.569%	225	1,777	+494.366%
2025-04-02	5.20	7.99	5.20	7.33	+25.729%	51	1,715	+187.858%
2025-04-01	5.45	6.73	5.45	5.83	+5.616%	302	1,703	+261.921%
2025-03-31	4.86	5.70	4.30	5.52	-7.383%	175	1,730	+282.246%
2025-03-28	8.76	8.76	5.96	5.96	-36.998%	696	1,706	+254.027%
2025-03-27	10.29	10.31	9.46	9.46	-7.797%	32	1,707	+123.044%
2025-03-26	13.20	13.20	10.26	10.26	-25.382%	70	1,709	+105.653%
2025-03-25	13.24	14.22	13.24	13.75	+2.765%	95	1,676	+53.455%
2025-03-24	12.53	13.52	12.30	13.38	+47.519%	71	1,670	+57.698%
2025-03-21	8.04	9.55	8.00	9.07	-3.511%	230	1,648	+132.635%
2025-03-20	9.30	11.50	9.22	9.40	-18.261%	22	1,665	+124.468%
2025-03-19	9.55	11.50	9.55	11.50	+21.053%	47	1,664	+83.478%
2025-03-18	10.91	10.91	9.14	9.50	-25.897%	40	1,653	+122.105%
2025-03-17	12.54	13.30	11.18	12.82	+9.014%	54	1,647	+64.587%
2025-03-14	10.70	12.00	10.44	11.76	+29.658%	170	1,672	+79.422%
2025-03-13	9.79	11.02	8.85	9.07	-24.793%	123	1,662	+132.635%
2025-03-12	13.45	13.45	11.50	12.06	-1.711%	9	1,662	+74.959%
2025-03-11	12.00	13.00	10.55	12.27	+9.456%	80	1,662	+71.964%
2025-03-10	14.94	14.94	10.32	11.21	-36.343%	343	1,641	+88.225%
2025-03-07	16.69	17.68	14.25	17.61	+1.499%	94	1,471	+19.818%
2025-03-06	19.27	19.52	16.81	17.35	-24.500%	99	1,462	+21.614%
2025-03-05	20.65	24.00	19.87	22.98	+4.312%	82	1,472	-8.181%
2025-03-04	20.10	23.51	18.25	22.03	+1.055%	53	1,445	-4.222%
2025-03-03	28.22	28.22	20.16	21.80	-17.393%	334	1,443	-3.211%
2025-02-28	22.94	26.44	22.94	26.39	+13.848%	134	1,425	-20.045%
2025-02-27	27.27	29.54	23.18	23.18	-24.000%	219	1,413	-8.973%
2025-02-26	32.50	33.50	30.00	30.50	+0.362%	30	1,408	-30.820%
2025-02-25	29.62	31.03	29.00	30.39	-15.724%	38	1,402	-30.569%
2025-02-24	35.76	37.23	35.11	36.06	-7.751%	23	1,388	-41.486%
2025-02-21	39.82	39.82	38.90	39.09	-12.354%	14	1,373	-46.022%
2025-02-20	44.71	44.75	44.60	44.60	-6.986%	5	1,369	-52.691%
2025-02-19	47.21	47.95	47.21	47.95	+2.065%	3	1,370	-55.996%
2025-02-18	48.36	48.36	46.29	46.98	-1.509%	47	1,372	-55.087%
2025-02-14	47.70	47.70	47.70	47.70	+6.783%	20	1,417	-55.765%
2025-02-13	44.51	45.39	43.90	44.67	+8.872%	14	1,411	-52.765%
2025-02-12	41.53	41.53	41.03	41.03	+1.059%	26	1,411	-48.574%
2025-02-11	41.25	42.34	40.60	40.60	-5.051%	1,293	1,411	-48.030%
2025-02-10	40.66	42.76	40.66	42.76	+13.542%	21	1,791	-50.655%
2025-02-07	43.29	43.68	37.65	37.66	-11.200%	84	1,772	-43.972%
2025-02-06	40.95	42.41	40.77	42.41	+4.949%	79	1,732	-50.248%
2025-02-05	37.23	40.55	37.00	40.41	+4.446%	74	1,717	-47.785%
2025-02-04	37.22	39.90	37.22	38.69	+8.680%	139	1,699	-45.464%
2025-02-03	32.71	37.27	32.00	35.60	-8.366%	258	1,728	-40.730%
2025-01-31	41.91	44.85	38.26	38.85	-0.741%	326	1,606	-45.689%
2025-01-30	39.54	39.54	36.92	39.14	+2.595%	42	1,527	-46.091%
2025-01-29	37.15	38.15	35.58	38.15	-0.131%	119	1,509	-44.692%
2025-01-28	33.91	39.02	32.25	38.20	+13.387%	94	1,471	-44.764%
2025-01-27	33.60	35.30	31.40	33.69	-25.382%	792	1,441	-37.370%
2025-01-24	45.43	45.43	45.15	45.15	+2.011%	60	997	-53.267%
2025-01-23	43.63	44.26	43.63	44.26	-3.299%	48	987	-52.327%
2025-01-22	45.55	46.87	45.55	45.77	+11.962%	36	964	-53.900%
2025-01-21	40.37	41.36	37.70	40.88	+3.625%	92	997	-48.386%
2025-01-17	38.65	39.45	38.62	39.45	+10.597%	32	957	-46.515%
2025-01-16	36.54	36.54	35.67	35.67	-1.328%	2	957	-40.847%
2025-01-15	34.47	36.41	34.47	36.15	+23.548%	17	959	-41.632%
2025-01-14	32.55	32.55	29.26	29.26	-4.191%	11	964	-27.888%
2025-01-13	29.20	30.54	28.50	30.54	-5.566%	19	955	-30.910%
2025-01-10	33.00	33.90	30.74	32.34	-11.639%	52	957	-34.756%
2025-01-08	37.55	37.55	36.60	36.60	-1.798%	22	955	-42.350%
2025-01-07	43.20	43.40	36.35	37.27	-12.819%	10	955	-43.386%
2025-01-06	43.50	43.50	42.75	42.75	+10.408%	3	956	-50.643%
2025-01-03	37.14	39.09	37.14	38.72	+13.882%	14	956	-45.506%
2025-01-02	37.00	37.85	32.91	34.00	-4.494%	82	958	-37.941%
2024-12-31	38.98	38.98	35.00	35.60	-5.344%	119	974	-40.730%
2024-12-30	37.24	37.61	37.00	37.61	-11.506%	17	974	-43.898%
2024-12-27	41.58	42.50	41.00	42.50	-0.118%	36	969	-50.353%
2024-12-23	42.55	42.55	42.55	42.55	+7.694%	1	969	-50.411%
2024-12-20	39.51	39.51	39.51	39.51	-7.536%	15	969	-46.596%
2024-12-18	53.00	53.00	42.73	42.73	-24.251%	13	954	-50.620%
2024-12-17	55.46	56.41	54.76	56.41	-0.599%	40	956	-62.595%
2024-12-16	55.64	57.24	55.64	56.75	+12.823%	5	965	-62.819%
2024-12-13	51.95	51.95	48.38	50.30	+5.098%	28	965	-58.052%
2024-12-12	48.07	48.55	47.86	47.86	-4.832%	6	964	-55.913%
2024-12-11	50.29	50.29	50.29	50.29	+18.608%	4	961	-58.043%
2024-12-10	45.15	45.15	42.40	42.40	-3.964%	9	962	-50.236%
2024-12-09	46.20	46.60	43.90	44.15	-5.054%	28	958	-52.208%
2024-12-06	46.26	47.07	46.26	46.50	+5.778%	14	947	-54.624%
2024-12-05	43.96	43.96	43.96	43.96	+1.477%	12	946	-52.002%
2024-12-04	42.40	43.33	42.40	43.32	+9.838%	4	958	-51.293%
2024-12-03	39.21	39.45	39.21	39.44	+0.203%	4	958	-46.501%
2024-12-02	38.47	39.67	38.17	39.36	+11.155%	67	955	-46.392%
2024-11-29	35.08	35.60	35.08	35.41	+10.449%	36	946	-40.412%
2024-11-27	33.81	33.81	31.33	32.06	-10.221%	6	937	-34.186%
2024-11-26	35.51	35.71	35.51	35.71	+3.567%	6	937	-40.913%
2024-11-25	37.33	37.85	34.00	34.48	+0.996%	16	935	-38.805%
2024-11-22	35.06	35.06	34.14	34.14	-2.707%	4	931	-38.196%
2024-11-21	32.48	35.55	32.48	35.09	+7.803%	5	930	-39.869%
2024-11-20	32.55	32.55	32.55	32.55	-1.064%	1	930	-35.177%
2024-11-19	30.97	32.90	30.97	32.90	+4.081%	4	930	-35.866%
2024-11-18	32.69	32.69	31.61	31.61	+4.117%	5	932	-33.249%
2024-11-15	33.65	33.65	30.00	30.36	-19.148%	130	931	-30.501%
2024-11-14	38.54	38.65	37.34	37.55	-6.312%	24	926	-43.808%
2024-11-13	39.50	40.43	39.30	40.08	-1.013%	29	920	-47.355%
2024-11-11	40.66	40.66	40.49	40.49	-1.484%	12	913	-47.888%
2024-11-08	40.56	41.11	40.56	41.10	+1.331%	150	913	-48.662%
2024-11-07	38.93	40.86	38.91	40.56	+11.032%	25	973	-47.978%
2024-11-06	34.26	36.53	33.09	36.53	+23.121%	80	965	-42.239%
2024-11-05	28.00	29.90	28.00	29.67	+9.889%	7	920	-28.884%
2024-11-04	27.00	27.42	26.80	27.00	-3.191%	7	923	-21.852%
2024-11-01	28.22	29.00	27.89	27.89	+2.461%	144	919	-24.346%
2024-10-31	31.00	31.00	27.00	27.22	-17.515%	44	997	-22.483%
2024-10-30	33.00	33.00	33.00	33.00	-0.901%	2	968	-36.061%
2024-10-29	31.50	33.30	31.50	33.30	+4.062%	3	966	-36.637%
2024-10-28	33.44	33.44	32.00	32.00	-1.659%	51	965	-34.063%
2024-10-25	32.54	32.54	32.54	32.54	+6.270%	8	914	-35.157%
2024-10-24	29.69	30.62	29.25	30.62	+8.505%	85	910	-31.091%
2024-10-23	30.50	30.50	27.40	28.22	-10.696%	49	839	-25.230%
2024-10-22	31.38	31.60	30.90	31.60	+0.254%	32	813	-33.228%
2024-10-21	31.00	31.52	30.50	31.52	-2.324%	12	813	-33.058%
2024-10-18	31.42	32.27	31.42	32.27	+4.773%	64	807	-34.614%
2024-10-17	33.08	33.17	30.50	30.80	+1.316%	48	779	-31.494%
2024-10-16	29.50	30.75	29.00	30.40	+0.198%	32	773	-30.592%
2024-10-15	34.29	34.29	30.00	30.34	-7.359%	34	761	-30.455%
2024-10-10	32.75	32.75	32.75	32.75	+4.968%	1	743	-35.573%
2024-10-09	31.20	31.20	31.20	31.20	+2.801%	1	743	-32.372%
2024-10-08	28.20	30.35	28.20	30.35	+10.364%	5	743	-30.478%
2024-10-07	28.90	28.90	27.00	27.50	-7.063%	7	746	-23.273%
2024-10-04	29.59	29.59	29.59	29.59	+12.083%	2	745	-28.692%
2024-10-03	26.40	26.40	26.40	26.40	-3.048%	2	744	-20.076%
2024-10-02	27.25	27.25	27.23	27.23	+7.586%	3	742	-22.512%
2024-10-01	25.31	25.31	25.31	25.31	-11.503%	1	743	-16.634%
2024-09-30	28.60	28.60	28.60	28.60	+2.143%	1	742	-26.224%
2024-09-24	28.00	28.00	28.00	28.00	+3.321%	1	743	-24.643%
2024-09-23	27.10	27.10	27.10	27.10	+2.226%	1	744	-22.140%
2024-09-20	26.51	26.51	26.51	26.51	-3.880%	2	744	-20.407%
2024-09-19	26.68	27.58	26.68	27.58	+24.234%	3	744	-23.495%
2024-09-16	22.75	22.75	22.20	22.20	-7.998%	3	744	-4.955%
2024-09-13	24.13	24.13	24.13	24.13	+12.968%	2	747	-12.557%
2024-09-11	18.30	21.36	18.30	21.36	+30.323%	4	746	-1.217%
2024-09-09	16.17	16.39	16.17	16.39	+2.630%	2	745	+28.737%
2024-09-06	15.59	15.97	15.59	15.97	-21.831%	12	746	+32.123%
2024-09-05	20.43	20.43	20.43	20.43	+3.864%	1	745	+3.279%
2024-09-04	18.23	19.67	18.23	19.67	+2.076%	6	744	+7.270%
2024-09-03	20.18	20.18	19.27	19.27	-21.857%	8	745	+9.497%
2024-08-30	24.47	24.66	24.47	24.66	-0.964%	6	745	-14.436%
2024-08-29	25.80	25.80	24.90	24.90	+5.419%	21	745	-15.261%
2024-08-28	23.62	23.62	23.62	23.62	-14.606%	1	725	-10.669%
2024-08-23	27.23	27.66	27.23	27.66	0.000%	4	724	-23.717%
2024-08-22	27.66	27.66	27.66	27.66	-4.489%	4	724	-23.717%
2024-08-21	28.96	28.96	28.96	28.96	+12.773%	1	724	-27.141%
2024-08-16	25.68	25.68	25.68	25.68	-0.156%	100	723	-17.835%
2024-08-15	25.04	25.72	25.04	25.72	+25.463%	31	723	-17.963%
2024-08-13	20.76	20.82	20.50	20.50	+20.588%	26	724	+2.927%
2024-08-12	17.00	17.00	17.00	17.00	+1.311%	1	711	+24.118%
2024-08-09	16.78	16.78	16.78	16.78	-0.827%	50	711	+25.745%
2024-08-08	16.51	17.36	16.37	16.92	+28.279%	51	711	+24.704%
2024-08-07	15.50	15.50	13.19	13.19	-19.179%	505	684	+59.970%
2024-08-06	16.10	16.32	15.96	16.32	+8.800%	206	183	+29.289%
2024-08-05	15.35	15.49	15.00	15.00	-19.398%	52	88	+40.667%
2024-08-02	18.71	18.71	18.61	18.61	-17.618%	4	36	+13.380%
2024-08-01	23.10	23.10	22.59	22.59	-15.393%	10	36	-6.596%
2024-07-31	25.82	26.70	25.82	26.70	+32.178%	3	28	-20.974%
2024-07-30	21.78	21.78	20.20	20.20	-14.660%	15	28	+4.455%
2024-07-26	23.59	23.67	23.59	23.67	-6.921%	4	13	-10.858%
2024-07-24	27.82	27.82	25.43	25.43	-20.779%	11	13	-17.027%
2024-07-22	32.10	32.10	32.10	32.10	+8.044%	1	3	-34.268%
2024-07-19	30.10	30.10	29.71	29.71	-8.613%	2	3	-28.980%
2024-07-18	31.35	32.61	31.35	32.51	-5.439%	3	2	-35.097%
2024-07-17	34.38	34.38	34.38	34.38	-24.323%	8	8	-38.627%
2024-07-11	45.43	45.43	45.43	45.43	0.000%	8	8	-53.555%