Dark

QQQ20250630C515
QQQ Jun 30 2025 515.00 Call (QQQ250630C00515000)
option OPRA

EOD

May 15, 2025

17.38-3.283%(-0.59)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	15.89	19.60	15.89	17.38	-3.283%	384	6,923	0.000%
2025-05-14	16.66	17.98	16.40	17.97	+15.340%	97	6,873	-3.283%
2025-05-13	11.95	16.78	11.95	15.58	+29.295%	3,137	6,888	+11.553%
2025-05-12	12.34	12.34	9.71	12.05	+105.983%	4,212	4,429	+44.232%
2025-05-09	6.80	6.81	5.68	5.85	-6.699%	108	1,911	+197.094%
2025-05-08	6.02	7.55	5.36	6.27	+23.913%	101	1,884	+177.193%
2025-05-07	4.62	5.25	4.06	5.06	-3.985%	26	1,878	+243.478%
2025-05-06	4.73	5.28	4.39	5.27	-10.526%	285	1,881	+229.791%
2025-05-05	6.16	6.72	5.85	5.89	-21.467%	103	2,021	+195.076%
2025-05-02	6.68	7.76	6.39	7.50	+53.061%	80	2,028	+131.733%
2025-05-01	6.36	7.23	4.90	4.90	-3.162%	119	2,030	+254.694%
2025-04-30	3.06	5.06	2.84	5.06	+11.209%	154	2,053	+243.478%
2025-04-29	4.10	4.55	3.80	4.55	+10.437%	140	2,065	+281.978%
2025-04-28	4.33	4.51	3.51	4.12	-7.623%	153	2,071	+321.845%
2025-04-25	4.24	4.49	4.15	4.46	+15.844%	242	2,072	+289.686%
2025-04-24	3.34	4.22	3.29	3.85	+42.593%	355	2,073	+351.429%
2025-04-23	3.05	3.65	2.70	2.70	+56.069%	395	2,249	+543.704%
2025-04-22	1.63	2.06	1.63	1.73	+38.400%	104	2,244	+904.624%
2025-04-21	1.21	1.25	1.16	1.25	-24.699%	229	2,241	+1,290.400%
2025-04-17	1.78	1.83	1.60	1.66	-7.778%	72	2,318	+946.988%
2025-04-16	2.08	2.08	1.45	1.80	-37.282%	330	2,318	+865.556%
2025-04-15	3.29	3.29	2.87	2.87	-15.588%	7	2,021	+505.575%
2025-04-14	4.49	4.49	3.15	3.40	-11.458%	27	2,025	+411.176%
2025-04-11	3.79	3.86	3.25	3.84	+11.304%	486	2,041	+352.604%
2025-04-10	3.85	3.85	2.88	3.45	-38.721%	91	2,041	+403.768%
2025-04-09	1.47	5.63	1.47	5.63	+293.706%	120	2,034	+208.703%
2025-04-08	1.69	1.81	1.27	1.43	-15.385%	26	2,042	+1,115.385%
2025-04-07	1.25	1.90	1.25	1.69	-6.630%	137	2,049	+928.402%
2025-04-04	2.09	2.15	1.79	1.81	-31.179%	252	1,951	+860.221%
2025-04-03	3.07	3.27	2.63	2.63	-55.196%	94	1,976	+560.837%
2025-04-02	4.09	6.54	4.09	5.87	+38.118%	127	1,972	+196.082%
2025-04-01	4.08	5.28	4.08	4.25	-2.968%	178	1,971	+308.941%
2025-03-31	3.72	4.38	3.42	4.38	-9.317%	38	1,823	+296.804%
2025-03-28	6.93	7.25	4.73	4.83	-37.918%	366	1,815	+259.834%
2025-03-27	7.89	8.96	7.62	7.78	-13.459%	210	1,890	+123.393%
2025-03-26	11.43	11.43	8.97	8.99	-22.700%	17	1,928	+93.326%
2025-03-25	11.13	11.84	11.09	11.63	+5.631%	12	1,923	+49.441%
2025-03-24	10.40	11.29	10.24	11.01	+33.455%	9	1,916	+57.856%
2025-03-21	6.74	8.25	6.64	8.25	+0.733%	132	1,914	+110.667%
2025-03-20	8.02	9.36	7.92	8.19	-6.932%	25	1,903	+112.210%
2025-03-19	8.16	9.80	8.01	8.80	+8.508%	94	1,892	+97.500%
2025-03-18	8.47	8.47	7.68	8.11	-19.143%	27	1,891	+114.303%
2025-03-17	10.17	11.18	9.30	10.03	+3.083%	12	1,888	+73.280%
2025-03-14	9.09	10.19	8.77	9.73	+20.570%	46	1,885	+78.623%
2025-03-13	9.40	9.40	7.37	8.07	-18.649%	68	1,859	+115.366%
2025-03-12	11.06	11.48	9.45	9.92	+2.058%	48	1,859	+75.202%
2025-03-11	9.79	11.17	9.10	9.72	-0.613%	85	1,856	+78.807%
2025-03-10	12.88	12.88	8.90	9.78	-35.869%	136	1,863	+77.710%
2025-03-07	14.57	16.06	12.33	15.25	-0.392%	466	1,770	+13.967%
2025-03-06	16.52	18.81	14.84	15.31	-22.599%	32	1,710	+13.521%
2025-03-05	18.18	20.55	16.75	19.78	+3.344%	22	1,702	-12.133%
2025-03-04	17.86	20.65	15.78	19.14	-0.623%	40	1,705	-9.195%
2025-03-03	25.24	26.24	17.83	19.26	-17.833%	44	1,697	-9.761%
2025-02-28	20.17	23.62	19.88	23.44	+13.731%	76	1,691	-25.853%
2025-02-27	29.14	29.14	20.55	20.61	-26.076%	100	1,677	-15.672%
2025-02-26	28.55	30.18	26.29	27.88	+1.124%	34	1,658	-37.661%
2025-02-25	29.92	29.92	25.58	27.57	-15.429%	205	1,648	-36.960%
2025-02-24	34.00	34.15	31.63	32.60	-7.858%	15	1,638	-46.687%
2025-02-21	40.57	40.57	35.21	35.38	-15.802%	24	1,637	-50.876%
2025-02-20	43.64	43.64	40.27	42.02	-5.552%	27	1,630	-58.639%
2025-02-19	43.45	45.11	43.43	44.49	+0.203%	33	1,632	-60.935%
2025-02-18	43.69	44.40	43.45	44.40	+0.452%	5	1,644	-60.856%
2025-02-14	42.91	44.26	42.44	44.20	+5.113%	28	1,648	-60.679%
2025-02-13	38.54	42.05	38.54	42.05	+11.538%	19	1,648	-58.668%
2025-02-12	33.95	37.96	33.76	37.70	+0.266%	40	1,649	-53.899%
2025-02-11	37.32	38.61	36.65	37.60	-2.943%	20	1,648	-53.777%
2025-02-10	36.80	39.00	36.80	38.74	+11.739%	13	1,648	-55.137%
2025-02-07	40.02	40.02	34.37	34.67	-8.763%	78	1,651	-49.870%
2025-02-06	37.05	38.85	37.05	38.00	+2.205%	108	1,631	-54.263%
2025-02-05	35.21	37.18	35.21	37.18	+6.229%	46	1,662	-53.254%
2025-02-04	33.66	36.17	33.66	35.00	+7.034%	49	1,665	-50.343%
2025-02-03	29.53	33.67	29.00	32.70	-7.861%	63	1,694	-46.850%
2025-01-31	38.85	41.30	35.30	35.49	-1.032%	58	1,675	-51.028%
2025-01-30	35.82	37.11	33.00	35.86	+5.130%	32	1,671	-51.534%
2025-01-29	34.42	35.18	32.28	34.11	-2.543%	64	1,673	-49.047%
2025-01-28	30.06	35.55	29.50	35.00	+13.122%	171	1,663	-50.343%
2025-01-27	29.79	32.11	28.50	30.94	-22.183%	86	1,677	-43.827%
2025-01-24	40.54	40.54	39.55	39.76	-5.423%	16	1,636	-56.288%
2025-01-23	39.89	42.04	39.80	42.04	+0.024%	9	1,632	-58.658%
2025-01-22	40.36	42.95	40.36	42.03	+12.893%	8	1,631	-58.649%
2025-01-21	37.21	37.23	35.62	37.23	+1.389%	43	1,633	-53.317%
2025-01-17	35.11	36.72	34.62	36.72	+19.143%	74	1,611	-52.669%
2025-01-16	33.58	33.58	30.82	30.82	-7.364%	38	1,611	-43.608%
2025-01-15	31.54	33.27	31.31	33.27	+22.541%	127	1,604	-47.761%
2025-01-14	29.80	29.80	27.04	27.15	-2.827%	113	1,650	-35.985%
2025-01-13	26.00	27.97	25.56	27.94	-7.083%	99	1,664	-37.795%
2025-01-10	29.71	30.71	28.00	30.07	-8.127%	100	1,619	-42.202%
2025-01-08	34.28	34.58	32.73	32.73	-5.268%	165	1,558	-46.899%
2025-01-07	37.20	37.20	33.81	34.55	-12.310%	22	1,558	-49.696%
2025-01-06	40.72	42.06	39.40	39.40	+7.739%	81	1,548	-55.888%
2025-01-03	34.90	36.81	34.10	36.57	+15.545%	36	1,516	-52.475%
2025-01-02	35.25	35.25	29.55	31.65	-1.708%	50	1,519	-45.087%
2024-12-31	35.23	35.40	32.20	32.20	-11.050%	54	1,526	-46.025%
2024-12-30	34.95	37.30	34.19	36.20	-9.045%	178	1,526	-51.989%
2024-12-27	41.35	41.35	37.50	39.80	-11.575%	394	1,553	-56.332%
2024-12-26	43.84	45.03	43.77	45.01	+3.734%	259	1,627	-61.386%
2024-12-24	43.40	43.40	43.39	43.39	+5.316%	21	1,604	-59.945%
2024-12-23	41.01	41.20	39.77	41.20	-1.080%	301	1,604	-57.816%
2024-12-20	35.70	41.65	35.70	41.65	+6.822%	382	1,514	-58.271%
2024-12-19	39.61	39.61	38.90	38.99	+5.151%	9	1,373	-55.424%
2024-12-18	41.11	41.11	37.08	37.08	-28.014%	17	1,365	-53.128%
2024-12-17	52.95	52.95	51.51	51.51	-3.340%	2	1,353	-66.259%
2024-12-16	53.00	53.29	53.00	53.29	+14.602%	4	1,351	-67.386%
2024-12-13	45.39	46.50	45.27	46.50	+4.895%	24	1,351	-62.624%
2024-12-12	45.06	45.60	44.33	44.33	-4.006%	4	1,352	-60.794%
2024-12-11	44.05	46.33	44.05	46.18	+17.776%	21	1,351	-62.365%
2024-12-10	39.21	39.21	39.21	39.21	-9.862%	1	1,344	-55.675%
2024-12-06	41.84	43.50	41.84	43.50	+7.620%	52	1,344	-60.046%
2024-12-05	41.00	41.00	40.42	40.42	+0.348%	4	1,329	-57.001%
2024-12-04	39.10	40.28	39.00	40.28	+9.101%	28	1,329	-56.852%
2024-12-03	35.48	36.92	35.48	36.92	+2.328%	138	1,347	-52.925%
2024-12-02	35.20	36.44	35.00	36.08	+15.864%	141	1,373	-51.829%
2024-11-29	31.14	31.14	31.14	31.14	+3.455%	6	1,350	-44.188%
2024-11-27	29.10	30.10	29.10	30.10	-7.669%	5	1,348	-42.259%
2024-11-26	32.75	32.75	32.60	32.60	+4.187%	5	1,348	-46.687%
2024-11-25	33.99	33.99	31.29	31.29	-4.545%	2	1,348	-44.455%
2024-11-21	29.95	32.78	29.95	32.78	+13.269%	3	1,348	-46.980%
2024-11-20	28.92	28.96	28.92	28.94	-6.555%	5	1,345	-39.945%
2024-11-19	30.97	30.97	30.97	30.97	+10.607%	1	1,342	-43.881%
2024-11-15	29.44	29.44	27.85	28.00	-25.174%	28	1,342	-37.929%
2024-11-13	37.42	37.42	37.42	37.42	+1.327%	3	1,339	-53.554%
2024-11-12	36.71	36.93	36.71	36.93	+1.040%	9	1,338	-52.938%
2024-11-11	38.23	38.23	36.55	36.55	-3.613%	13	1,346	-52.449%
2024-11-08	38.07	38.60	37.92	37.92	+0.905%	46	1,335	-54.167%
2024-11-07	35.80	37.59	35.80	37.58	+49.602%	13	1,325	-53.752%
2024-11-04	24.84	25.12	24.84	25.12	-3.347%	20	1,321	-30.812%
2024-11-01	25.68	26.10	25.68	25.99	+6.082%	66	1,321	-33.128%
2024-10-31	24.90	25.25	24.50	24.50	-20.377%	309	1,312	-29.061%
2024-10-30	31.50	31.50	30.72	30.77	-5.758%	3	1,136	-43.516%
2024-10-29	32.65	32.65	32.65	32.65	+9.564%	2	1,138	-46.769%
2024-10-25	29.80	29.80	29.80	29.80	+2.723%	8	1,138	-41.678%
2024-10-22	29.01	29.01	29.01	29.01	-8.774%	2	1,138	-40.090%
2024-10-14	31.46	31.80	31.46	31.80	+6.355%	32	1,140	-45.346%
2024-10-09	29.90	29.90	29.90	29.90	+18.745%	1	1,108	-41.873%
2024-10-07	25.18	25.18	25.18	25.18	+2.067%	2	1,107	-30.977%
2024-10-02	24.67	24.67	24.67	24.67	+2.365%	2	1,107	-29.550%
2024-10-01	25.73	25.73	24.10	24.10	-6.299%	4	1,109	-27.884%
2024-09-30	25.57	25.72	25.57	25.72	-1.531%	2	1,109	-32.426%
2024-09-25	26.52	26.52	26.12	26.12	+2.231%	2	1,109	-33.461%
2024-09-24	25.76	25.76	25.55	25.55	+5.404%	2	1,110	-31.977%
2024-09-23	24.24	24.24	24.24	24.24	+42.087%	1	1,110	-28.300%
2024-09-05	17.06	17.06	17.06	17.06	+3.019%	1	1,109	+1.876%
2024-09-04	16.56	16.56	16.56	16.56	-4.222%	4	1,108	+4.952%
2024-09-03	17.29	17.29	17.29	17.29	-30.395%	4	1,108	+0.521%
2024-08-19	24.84	24.84	24.84	24.84	+70.370%	2	1,106	-30.032%
2024-08-06	14.36	14.58	13.90	14.58	-14.235%	2,212	1,104	+19.204%
2024-08-02	17.00	17.00	17.00	17.00	-25.602%	2	5	+2.235%
2024-07-29	22.85	22.85	22.85	22.85	+2.466%	1	5	-23.939%
2024-07-26	21.36	22.35	21.36	22.30	-8.041%	10	5	-22.063%
2024-07-24	24.25	24.25	24.25	24.25	-22.771%	1	2	-28.330%
2024-07-17	32.51	32.51	31.40	31.40	0.000%	2	1	-44.650%