Dark

QQQ20250630C525
QQQ Jun 30 2025 525.00 Call (QQQ250630C00525000)
option OPRA

EOD

May 15, 2025

11.62-3.167%(-0.38)1,288

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	11.48	13.36	10.58	11.62	-3.167%	1,288	6,275	0.000%
2025-05-14	11.50	12.25	10.75	12.00	+16.167%	413	5,894	-3.167%
2025-05-13	7.58	11.25	7.51	10.33	+38.844%	4,577	5,994	+12.488%
2025-05-12	7.92	7.92	6.00	7.44	+111.966%	3,144	4,031	+56.183%
2025-05-09	3.95	3.97	3.25	3.51	-5.135%	52	3,395	+231.054%
2025-05-08	3.47	4.63	3.07	3.70	+48.000%	374	3,394	+214.054%
2025-05-07	3.07	3.11	2.30	2.50	-18.831%	270	3,469	+364.800%
2025-05-06	2.68	3.08	2.68	3.08	-13.239%	84	3,619	+277.273%
2025-05-05	3.73	3.88	3.55	3.55	-21.286%	18	3,623	+227.324%
2025-05-02	4.03	4.83	3.97	4.51	+32.647%	1,300	3,612	+157.650%
2025-05-01	3.81	4.38	3.40	3.40	+16.438%	180	3,299	+241.765%
2025-04-30	1.91	2.94	1.65	2.92	+8.148%	425	3,188	+297.945%
2025-04-29	2.32	2.70	2.25	2.70	+10.656%	292	3,382	+330.370%
2025-04-28	2.66	2.82	2.05	2.44	-10.294%	546	3,171	+376.230%
2025-04-25	2.34	2.86	2.33	2.72	+8.367%	4,062	2,748	+327.206%
2025-04-24	1.57	2.56	1.57	2.51	+55.901%	137	1,339	+362.948%
2025-04-23	2.00	2.26	1.61	1.61	+24.806%	270	1,379	+621.739%
2025-04-22	0.88	1.30	0.88	1.29	+44.944%	8	1,368	+800.775%
2025-04-21	0.73	0.89	0.73	0.89	-16.822%	105	1,368	+1,205.618%
2025-04-17	1.04	1.07	0.95	1.07	-1.835%	194	1,254	+985.981%
2025-04-16	1.11	1.14	0.94	1.09	-32.298%	128	1,254	+966.055%
2025-04-15	1.78	1.78	1.51	1.61	-7.471%	87	1,232	+621.739%
2025-04-14	2.67	2.67	1.74	1.74	-25.000%	109	1,161	+567.816%
2025-04-11	2.47	2.47	2.02	2.32	+37.278%	124	1,113	+400.862%
2025-04-10	2.35	2.40	1.69	1.69	-51.014%	118	1,151	+587.574%
2025-04-09	1.30	3.45	1.14	3.45	+348.052%	303	1,134	+236.812%
2025-04-08	1.20	1.20	0.72	0.77	-28.704%	297	1,337	+1,409.091%
2025-04-07	0.75	1.50	0.70	1.08	-25.517%	152	1,197	+975.926%
2025-04-04	1.25	1.45	1.11	1.45	-18.539%	224	1,185	+701.379%
2025-04-03	1.88	1.99	1.65	1.78	-51.233%	83	1,162	+552.809%
2025-04-02	2.95	3.84	2.95	3.65	+15.873%	58	1,107	+218.356%
2025-04-01	2.55	3.27	2.50	3.15	+38.767%	97	1,130	+268.889%
2025-03-31	2.33	2.33	1.97	2.27	-21.993%	149	1,099	+411.894%
2025-03-28	4.24	4.42	2.91	2.91	-41.800%	146	995	+299.313%
2025-03-27	5.23	5.75	4.99	5.00	-9.584%	19	989	+132.400%
2025-03-26	7.75	7.75	5.53	5.53	-32.725%	28	987	+110.127%
2025-03-25	7.72	8.22	7.64	8.22	+10.188%	38	993	+41.363%
2025-03-24	7.35	7.63	7.33	7.46	+40.490%	54	998	+55.764%
2025-03-21	4.35	5.31	4.35	5.31	+2.510%	116	1,008	+118.832%
2025-03-20	5.15	6.15	5.03	5.18	-17.778%	34	1,010	+124.324%
2025-03-19	5.66	6.60	5.66	6.30	+19.318%	7	1,001	+84.444%
2025-03-18	6.19	6.19	5.04	5.28	-32.910%	26	1,005	+120.076%
2025-03-17	7.00	7.93	6.34	7.87	+17.463%	44	999	+47.649%
2025-03-14	6.85	7.07	6.16	6.70	+26.894%	244	966	+73.433%
2025-03-13	6.73	6.73	5.10	5.28	-29.600%	55	947	+120.076%
2025-03-12	8.02	8.02	6.55	7.50	-5.897%	229	947	+54.933%
2025-03-11	6.80	7.97	6.55	7.97	+10.694%	25	901	+45.797%
2025-03-10	9.05	9.28	6.86	7.20	-39.749%	222	906	+61.389%
2025-03-07	10.51	11.95	8.92	11.95	+7.561%	404	889	-2.762%
2025-03-06	12.42	13.69	10.84	11.11	-26.908%	80	880	+4.590%
2025-03-05	13.47	15.90	13.26	15.20	+11.765%	37	844	-23.553%
2025-03-04	13.27	16.10	12.26	13.60	+0.666%	68	828	-14.559%
2025-03-03	19.93	19.93	13.51	13.51	-25.359%	20	824	-13.990%
2025-02-28	15.24	18.10	15.01	18.10	+15.803%	314	817	-35.801%
2025-02-27	23.51	23.51	15.63	15.63	-27.302%	56	833	-25.656%
2025-02-26	23.45	23.45	21.50	21.50	-1.737%	6	806	-45.953%
2025-02-25	24.20	24.20	20.49	21.88	-11.489%	25	794	-46.892%
2025-02-24	28.82	28.82	24.72	24.72	-13.597%	89	794	-52.994%
2025-02-21	34.78	34.78	28.45	28.61	-17.574%	254	746	-59.385%
2025-02-20	34.39	34.71	33.92	34.71	-7.931%	8	670	-66.523%
2025-02-19	36.65	37.96	36.65	37.70	+2.446%	8	677	-69.178%
2025-02-14	35.88	36.80	35.59	36.80	+4.813%	70	677	-68.424%
2025-02-13	32.14	35.15	31.48	35.11	+12.894%	15	679	-66.904%
2025-02-12	27.40	31.10	27.40	31.10	-0.639%	32	679	-62.637%
2025-02-11	31.70	31.70	31.30	31.30	-2.188%	2	669	-62.875%
2025-02-10	29.95	32.20	29.95	32.00	+13.677%	9	671	-63.688%
2025-02-07	28.97	29.82	27.90	28.15	-6.478%	88	668	-58.721%
2025-02-06	31.15	31.15	30.10	30.10	-0.922%	3	646	-61.395%
2025-02-05	28.00	30.38	27.83	30.38	+3.333%	63	646	-61.751%
2025-02-04	29.18	29.71	28.34	29.40	+23.529%	104	654	-60.476%
2025-02-03	23.63	24.08	23.63	23.80	-17.246%	52	664	-51.176%
2025-01-31	33.54	33.77	28.76	28.76	-3.328%	74	699	-59.597%
2025-01-30	29.64	30.14	28.03	29.75	+4.459%	10	676	-60.941%
2025-01-29	28.07	28.48	28.07	28.48	-0.070%	9	674	-59.199%
2025-01-28	23.62	29.34	23.62	28.50	+13.772%	18	674	-59.228%
2025-01-27	23.57	25.98	22.78	25.05	-25.931%	35	675	-53.613%
2025-01-24	35.46	35.46	33.82	33.82	-3.975%	18	676	-65.642%
2025-01-23	33.00	35.22	33.00	35.22	+1.091%	3	681	-67.007%
2025-01-22	34.13	36.23	34.00	34.84	+11.738%	49	684	-66.648%
2025-01-21	30.79	31.18	29.29	31.18	+5.695%	42	692	-62.733%
2025-01-17	29.00	30.31	29.00	29.50	+19.240%	38	670	-60.610%
2025-01-16	26.75	27.20	24.74	24.74	-8.132%	18	670	-53.032%
2025-01-15	26.45	27.33	26.45	26.93	+24.216%	6	670	-56.851%
2025-01-14	24.24	24.24	21.68	21.68	+1.784%	5	667	-46.402%
2025-01-13	21.20	21.30	21.10	21.30	-11.176%	12	668	-45.446%
2025-01-10	24.55	24.55	23.00	23.98	-14.965%	82	667	-51.543%
2025-01-08	27.77	28.20	27.77	28.20	+0.213%	12	663	-58.794%
2025-01-07	34.00	34.00	28.14	28.14	-16.250%	32	663	-58.706%
2025-01-06	33.88	35.46	32.74	33.60	+12.075%	86	652	-65.417%
2025-01-03	28.96	29.98	28.00	29.98	+18.545%	10	619	-61.241%
2025-01-02	27.58	27.58	24.18	25.29	-6.885%	18	617	-54.053%
2024-12-31	29.92	29.92	26.47	27.16	-6.345%	148	599	-57.216%
2024-12-30	28.26	30.39	28.26	29.00	-11.881%	19	599	-59.931%
2024-12-27	35.95	35.95	31.92	32.91	-13.599%	56	584	-64.692%
2024-12-26	36.79	38.69	36.79	38.09	-1.065%	63	582	-69.493%
2024-12-24	36.70	38.50	36.70	38.50	+8.849%	27	581	-69.818%
2024-12-23	33.57	35.37	33.29	35.37	+1.931%	18	581	-67.147%
2024-12-20	30.50	34.70	30.23	34.70	+8.100%	25	573	-66.513%
2024-12-19	33.40	34.90	32.10	32.10	-9.322%	34	591	-63.801%
2024-12-18	39.20	39.20	34.10	35.40	-21.158%	60	561	-67.175%
2024-12-17	44.33	44.90	44.33	44.90	-3.295%	7	519	-74.120%
2024-12-16	45.00	46.97	45.00	46.43	+17.100%	15	524	-74.973%
2024-12-13	41.41	41.41	38.36	39.65	+5.508%	18	533	-70.694%
2024-12-12	37.58	37.58	37.58	37.58	-5.767%	1	537	-69.079%
2024-12-11	37.81	40.00	37.81	39.88	+20.848%	55	537	-70.863%
2024-12-10	36.15	36.15	33.00	33.00	-5.606%	2	543	-64.788%
2024-12-09	36.48	36.48	34.64	34.96	-4.481%	12	541	-66.762%
2024-12-06	35.99	36.85	35.99	36.60	+5.780%	78	541	-68.251%
2024-12-05	34.86	34.86	34.60	34.60	+1.585%	3	557	-66.416%
2024-12-04	33.09	34.09	33.09	34.06	+14.372%	44	556	-65.884%
2024-12-03	29.91	29.91	29.78	29.78	-1.260%	3	514	-60.981%
2024-12-02	29.37	30.16	29.37	30.16	+24.013%	2	512	-61.472%
2024-11-27	24.58	24.58	24.32	24.32	-8.846%	5	510	-52.220%
2024-11-25	29.03	29.03	26.68	26.68	+0.908%	19	510	-56.447%
2024-11-22	26.49	26.70	26.42	26.44	+4.465%	62	512	-56.051%
2024-11-21	25.31	25.31	25.31	25.31	+3.943%	14	518	-54.089%
2024-11-20	24.35	24.35	24.35	24.35	-4.435%	1	518	-52.279%
2024-11-19	23.37	25.48	23.37	25.48	+13.194%	12	517	-54.396%
2024-11-15	25.26	25.26	22.40	22.51	-23.016%	68	518	-48.378%
2024-11-14	29.24	29.24	29.24	29.24	-4.787%	1	510	-60.260%
2024-11-13	30.71	30.71	30.71	30.71	-0.325%	2	511	-62.162%
2024-11-11	31.23	31.23	30.81	30.81	-4.643%	3	513	-62.285%
2024-11-08	32.12	32.51	32.12	32.31	+2.247%	62	513	-64.036%
2024-11-07	29.52	31.85	29.52	31.60	+11.858%	15	513	-63.228%
2024-11-06	26.34	28.25	25.58	28.25	+39.300%	127	512	-58.867%
2024-11-04	20.61	21.40	20.28	20.28	-2.640%	123	573	-42.702%
2024-11-01	21.00	22.23	20.83	20.83	+2.359%	808	501	-44.215%
2024-10-31	20.35	20.35	20.35	20.35	-16.496%	2	593	-42.899%
2024-10-25	26.31	26.31	24.37	24.37	-2.715%	52	591	-52.318%
2024-10-22	25.05	25.05	25.05	25.05	+5.474%	4	590	-53.613%
2024-10-15	23.75	23.75	23.75	23.75	-10.310%	5	586	-51.074%
2024-10-14	25.78	26.48	25.78	26.48	+4.747%	23	586	-56.118%
2024-10-11	25.28	25.28	25.28	25.28	+1.039%	4	586	-54.035%
2024-10-10	25.00	25.02	25.00	25.02	+9.641%	6	586	-53.557%
2024-10-08	22.82	22.82	22.82	22.82	+5.992%	2	584	-49.080%
2024-10-04	21.53	21.53	21.53	21.53	+5.539%	4	582	-46.029%
2024-10-02	19.15	20.40	19.15	20.40	+6.974%	5	584	-43.039%
2024-10-01	21.31	21.43	19.07	19.07	-13.632%	29	584	-39.067%
2024-09-30	22.61	22.65	22.08	22.08	0.000%	8	566	-47.373%
2024-09-27	22.08	22.08	22.08	22.08	+5.143%	4	566	-47.373%
2024-09-25	21.00	21.00	21.00	21.00	+0.623%	10	564	-44.667%
2024-09-24	20.87	20.87	20.87	20.87	-3.245%	13	564	-44.322%
2024-09-19	21.57	21.57	21.57	21.57	+23.257%	1	551	-46.129%
2024-09-18	16.67	17.50	16.67	17.50	-2.778%	6	551	-33.600%
2024-09-17	18.00	18.00	18.00	18.00	-1.099%	7	547	-35.444%
2024-09-13	17.91	18.20	17.91	18.20	+15.629%	502	540	-36.154%
2024-09-11	15.74	15.74	15.74	15.74	+36.632%	1	789	-26.175%
2024-09-10	11.52	11.52	11.52	11.52	-16.763%	2	790	+0.868%
2024-09-04	13.89	13.89	13.84	13.84	-1.213%	2	788	-16.040%
2024-09-03	15.02	15.15	14.01	14.01	-34.194%	8	787	-17.059%
2024-08-23	21.22	21.29	21.03	21.29	+6.026%	6	785	-45.420%
2024-08-22	23.47	23.47	20.08	20.08	-10.357%	2	786	-42.131%
2024-08-21	22.25	22.40	22.25	22.40	+1.818%	2	786	-48.125%
2024-08-20	21.73	22.00	21.73	22.00	+12.878%	5	787	-47.182%
2024-08-16	19.49	19.49	19.49	19.49	+7.561%	2	787	-40.380%
2024-08-15	18.12	18.12	18.12	18.12	+18.431%	1	787	-35.872%
2024-08-14	15.33	15.34	15.28	15.30	+32.928%	400	786	-24.052%
2024-08-07	11.51	11.51	11.51	11.51	-0.433%	1	538	+0.956%
2024-08-06	11.35	11.72	11.15	11.56	-34.763%	293	537	+0.519%
2024-08-01	21.07	21.75	17.72	17.72	-44.694%	771	389	-34.424%
2024-07-11	32.04	32.04	32.04	32.04	-8.457%	1	3	-63.733%
2024-07-09	35.00	35.00	35.00	35.00	+3.093%	1	2	-66.800%
2024-07-08	33.95	33.95	33.95	33.95	0.000%	1	1	-65.773%