Dark

QQQ20250630C522
QQQ Jun 30 2025 522.00 Call (QQQ250630C00522000)
option OPRA

EOD

May 15, 2025

13.19+4.766%(+0.60)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	14.13	14.87	12.83	13.19	+4.766%	28	456	0.000%
2025-05-14	12.95	13.61	12.59	12.59	+0.399%	7	461	+4.766%
2025-05-13	10.44	12.68	10.44	12.54	+51.449%	68	465	+5.183%
2025-05-12	7.39	8.28	7.34	8.28	+117.895%	8	489	+59.300%
2025-05-09	4.24	4.24	3.80	3.80	-12.442%	6	496	+247.105%
2025-05-08	3.69	4.36	3.69	4.34	+57.246%	26	495	+203.917%
2025-05-07	3.25	3.25	2.76	2.76	-20.000%	7	479	+377.899%
2025-05-06	3.09	3.45	3.09	3.45	-37.950%	10	480	+282.319%
2025-05-02	5.12	5.56	5.01	5.56	+21.397%	26	472	+137.230%
2025-05-01	4.24	5.06	4.24	4.58	+62.989%	23	484	+187.991%
2025-04-29	2.81	2.81	2.81	2.81	-6.333%	1	497	+369.395%
2025-04-28	2.74	3.00	2.52	3.00	+20.000%	23	497	+339.667%
2025-04-24	2.12	2.52	2.12	2.50	+17.371%	32	496	+427.600%
2025-04-23	2.13	2.13	2.13	2.13	+42.000%	1	501	+519.249%
2025-04-22	1.50	1.50	1.50	1.50	+80.723%	5	502	+779.333%
2025-04-21	0.83	0.83	0.83	0.83	-27.193%	10	502	+1,489.157%
2025-04-17	1.14	1.14	1.14	1.14	+6.542%	1	512	+1,057.018%
2025-04-16	1.46	1.46	1.07	1.07	-60.806%	7	512	+1,132.710%
2025-04-14	2.73	2.73	2.73	2.73	+11.429%	1	511	+383.150%
2025-04-11	2.45	2.45	2.45	2.45	+17.788%	4	511	+438.367%
2025-04-10	2.15	2.15	2.08	2.08	-47.074%	2	513	+534.135%
2025-04-09	1.38	3.93	1.38	3.93	+182.734%	6	513	+235.623%
2025-04-08	1.33	1.39	1.33	1.39	+57.955%	2	511	+848.921%
2025-04-07	0.88	0.88	0.88	0.88	-36.232%	1	510	+1,398.864%
2025-04-04	1.52	1.52	1.38	1.38	-31.000%	22	510	+855.797%
2025-04-03	1.97	2.05	1.89	2.00	-37.107%	125	501	+559.500%
2025-04-01	3.18	3.18	3.18	3.18	-18.878%	5	509	+314.780%
2025-03-28	3.84	3.92	3.84	3.92	-52.657%	24	504	+236.480%
2025-03-24	8.37	8.37	8.25	8.28	+40.577%	5	498	+59.300%
2025-03-20	5.89	5.89	5.89	5.89	-8.964%	2	500	+123.939%
2025-03-19	6.47	6.47	6.47	6.47	-12.449%	2	501	+103.864%
2025-03-14	7.39	7.39	7.39	7.39	+19.579%	6	500	+78.484%
2025-03-13	6.80	6.80	6.18	6.18	-20.155%	12	509	+113.430%
2025-03-10	8.33	8.33	7.74	7.74	-50.795%	13	509	+70.413%
2025-03-05	15.11	15.73	15.11	15.73	+11.088%	9	519	-16.147%
2025-03-04	13.51	14.16	13.51	14.16	-26.442%	3	520	-6.850%
2025-03-03	20.39	20.39	19.25	19.25	+8.512%	4	520	-31.481%
2025-02-28	17.03	17.75	17.02	17.74	-19.364%	18	522	-25.648%
2025-02-27	22.80	22.80	22.00	22.00	-6.780%	2	522	-40.045%
2025-02-26	23.60	23.60	23.60	23.60	+5.029%	1	523	-44.110%
2025-02-25	24.85	24.85	22.47	22.47	-19.721%	5	523	-41.300%
2025-02-24	28.01	28.86	27.37	27.99	-8.169%	18	523	-52.876%
2025-02-21	36.64	36.64	30.48	30.48	-15.097%	26	511	-56.726%
2025-02-20	35.90	35.90	35.90	35.90	-7.783%	1	510	-63.259%
2025-02-14	37.72	38.93	37.72	38.93	+19.088%	8	510	-66.119%
2025-02-12	29.30	32.75	29.19	32.69	+0.399%	5	510	-59.651%
2025-02-11	32.55	32.56	32.55	32.56	-2.922%	10	509	-59.490%
2025-02-10	33.54	33.54	33.54	33.54	+12.324%	1	501	-60.674%
2025-02-07	32.10	32.10	29.86	29.86	-8.657%	12	501	-55.827%
2025-02-06	32.69	32.69	32.69	32.69	+7.817%	1	506	-59.651%
2025-02-05	30.32	30.32	30.32	30.32	-2.789%	10	506	-56.497%
2025-02-04	29.89	31.40	29.89	31.19	+8.299%	5	506	-57.711%
2025-02-03	27.69	28.80	27.69	28.80	-5.574%	2	508	-54.201%
2025-01-31	36.33	36.33	30.50	30.50	-4.836%	46	508	-56.754%
2025-01-30	30.33	32.05	30.33	32.05	+4.194%	29	527	-58.846%
2025-01-29	30.76	30.76	30.76	30.76	+1.151%	1	512	-57.120%
2025-01-28	30.58	30.70	30.41	30.41	+13.725%	5	511	-56.626%
2025-01-27	25.98	26.74	25.98	26.74	-23.622%	4	510	-50.673%
2025-01-23	35.16	35.16	35.01	35.01	-8.158%	2	508	-62.325%
2025-01-22	38.06	38.12	38.06	38.12	+16.078%	2	506	-65.399%
2025-01-21	30.27	32.84	30.27	32.84	+5.561%	400	423	-59.836%
2025-01-17	30.81	32.14	30.81	31.11	+32.892%	14	423	-57.602%
2025-01-14	23.41	23.41	23.41	23.41	+0.043%	2	423	-43.657%
2025-01-13	23.40	23.40	23.40	23.40	-6.884%	1	421	-43.632%
2025-01-10	25.13	25.13	25.13	25.13	-13.997%	6	422	-47.513%
2025-01-08	29.22	29.22	29.22	29.22	-8.026%	1	418	-54.860%
2025-01-07	34.27	34.27	31.77	31.77	-11.133%	2	418	-58.483%
2025-01-06	35.75	35.75	35.75	35.75	+30.857%	1	417	-63.105%
2025-01-02	28.65	28.67	27.32	27.32	-4.609%	7	417	-51.720%
2024-12-31	28.65	28.65	28.64	28.64	-8.323%	2	417	-53.946%
2024-12-30	31.12	31.24	31.12	31.24	-9.265%	2	417	-57.778%
2024-12-27	34.43	34.43	34.43	34.43	-15.260%	2	415	-61.690%
2024-12-26	40.63	40.63	40.63	40.63	+3.622%	1	415	-67.536%
2024-12-24	39.21	39.21	39.21	39.21	+5.403%	1	416	-66.361%
2024-12-23	34.80	37.20	34.80	37.20	-3.876%	10	416	-64.543%
2024-12-20	32.05	38.70	32.05	38.70	+6.348%	10	413	-65.917%
2024-12-19	37.31	37.49	35.02	36.39	-9.903%	10	408	-63.754%
2024-12-13	40.39	40.39	40.39	40.39	+0.698%	8	403	-67.343%
2024-12-12	40.11	40.11	40.11	40.11	-4.500%	1	403	-67.115%
2024-12-11	37.48	42.00	37.48	42.00	+20.724%	16	403	-68.595%
2024-12-10	34.79	34.79	34.79	34.79	-3.629%	1	417	-62.087%
2024-12-09	37.10	37.10	35.91	36.10	-5.175%	18	416	-63.463%
2024-12-06	37.94	38.07	37.83	38.07	+4.273%	152	402	-65.353%
2024-12-05	36.70	36.70	36.51	36.51	+2.269%	5	402	-63.873%
2024-12-04	35.74	35.74	35.70	35.70	+9.914%	3	398	-63.053%
2024-12-03	32.48	32.48	32.48	32.48	+20.118%	1	399	-59.390%
2024-11-19	27.04	27.04	27.04	27.04	-18.872%	2	398	-51.220%
2024-11-11	33.33	33.33	33.33	33.33	+23.444%	1	398	-60.426%
2024-10-15	27.00	27.00	27.00	27.00	+27.841%	1	397	-51.148%
2024-09-20	21.12	21.12	21.12	21.12	+4.866%	2	398	-37.547%
2024-08-26	20.21	20.21	20.14	20.14	+73.024%	4	397	-34.508%
2024-08-06	12.14	12.47	11.64	11.64	-23.421%	65	397	+13.316%
2024-08-02	15.20	15.20	15.20	15.20	-12.644%	10	398	-13.224%
2024-08-01	22.57	22.93	17.40	17.40	-46.919%	797	398	-24.195%
2024-07-05	32.78	32.78	32.78	32.78	+6.984%	2	1	-59.762%
2024-07-03	30.64	30.64	30.64	30.64	0.000%	1	0	-56.952%