Dark

QQQ20250630C530
QQQ Jun 30 2025 530.00 Call (QQQ250630C00530000)
option OPRA

EOD

May 15, 2025

9.52-4.225%(-0.42)808

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	9.00	11.00	8.43	9.52	-4.225%	808	20,385	0.000%
2025-05-14	9.08	10.01	8.90	9.94	+21.368%	168	19,929	-4.225%
2025-05-13	6.00	9.10	5.97	8.19	+43.684%	3,251	19,895	+16.239%
2025-05-12	6.04	6.14	4.50	5.70	+123.529%	25,938	18,930	+67.018%
2025-05-09	3.08	3.08	2.45	2.55	-9.574%	500	33,113	+273.333%
2025-05-08	2.73	3.55	2.24	2.82	+28.182%	461	33,081	+237.589%
2025-05-07	2.20	2.30	1.72	2.20	-5.172%	290	33,075	+332.727%
2025-05-06	1.92	2.32	1.92	2.32	-16.245%	138	33,088	+310.345%
2025-05-05	2.84	3.01	2.67	2.77	-18.047%	107	33,057	+243.682%
2025-05-02	3.00	3.73	2.97	3.38	+14.576%	816	33,036	+181.657%
2025-05-01	2.94	3.37	2.62	2.95	+29.386%	911	33,021	+222.712%
2025-04-30	1.35	2.28	1.25	2.28	+14.000%	32,444	32,994	+317.544%
2025-04-29	1.76	2.05	1.76	2.00	+5.263%	633	28,762	+376.000%
2025-04-28	2.04	2.20	1.57	1.90	-9.524%	836	28,600	+401.053%
2025-04-25	1.99	2.22	1.81	2.10	+0.962%	4,838	28,167	+353.333%
2025-04-24	1.65	2.08	1.64	2.08	+38.667%	46	26,793	+357.692%
2025-04-23	1.57	1.76	1.40	1.50	+57.895%	133	26,813	+534.667%
2025-04-22	0.79	1.04	0.79	0.95	+46.154%	37	26,773	+902.105%
2025-04-21	0.63	0.65	0.59	0.65	-17.722%	94	26,779	+1,364.615%
2025-04-17	0.80	0.87	0.77	0.79	+1.282%	39	26,816	+1,105.063%
2025-04-16	0.86	0.87	0.74	0.78	-38.583%	20	26,816	+1,120.513%
2025-04-15	1.45	1.45	1.15	1.27	-5.224%	42	26,812	+649.606%
2025-04-14	2.05	2.05	1.33	1.34	-31.282%	125	26,814	+610.448%
2025-04-11	1.90	1.95	1.40	1.95	+14.035%	46	26,759	+388.205%
2025-04-10	1.75	1.97	1.40	1.71	-36.900%	213	26,760	+456.725%
2025-04-09	0.84	2.91	0.82	2.71	+351.667%	226	26,589	+251.292%
2025-04-08	0.88	0.90	0.56	0.60	-25.000%	62	26,661	+1,486.667%
2025-04-07	0.43	1.39	0.43	0.80	-15.789%	103	26,684	+1,090.000%
2025-04-04	0.98	1.17	0.93	0.95	-33.099%	50,610	26,713	+902.105%
2025-04-03	1.42	1.52	1.24	1.42	-50.350%	68	1,946	+570.423%
2025-04-02	1.92	3.08	1.92	2.86	+15.323%	77	1,933	+232.867%
2025-04-01	1.99	2.48	1.83	2.48	+12.727%	47	1,894	+283.871%
2025-03-31	1.75	2.20	1.54	2.20	-2.222%	158	1,892	+332.727%
2025-03-28	3.37	3.64	2.25	2.25	-42.748%	2,308	1,825	+323.111%
2025-03-27	3.90	4.75	3.90	3.93	-9.862%	108	2,518	+142.239%
2025-03-26	5.57	5.57	4.36	4.36	-32.193%	120	2,555	+118.349%
2025-03-25	6.23	6.61	6.10	6.43	+6.281%	87	2,541	+48.056%
2025-03-24	5.74	6.17	5.53	6.05	+44.048%	132	2,495	+57.355%
2025-03-21	3.42	4.20	3.36	4.20	+0.478%	200	2,501	+126.667%
2025-03-20	4.01	5.27	4.01	4.18	-10.874%	93	2,498	+127.751%
2025-03-19	4.45	5.44	4.23	4.69	+13.012%	87	2,493	+102.985%
2025-03-18	5.00	5.00	4.03	4.15	-31.291%	91	2,517	+129.398%
2025-03-17	6.29	6.52	5.25	6.04	+8.633%	69	2,450	+57.616%
2025-03-14	5.27	5.87	5.15	5.56	+27.816%	392	2,442	+71.223%
2025-03-13	5.33	5.40	4.09	4.35	-24.740%	176	2,480	+118.851%
2025-03-12	6.70	6.70	5.42	5.78	+3.030%	122	2,480	+64.706%
2025-03-11	5.60	6.20	5.03	5.61	-0.532%	102	2,455	+69.697%
2025-03-10	7.74	7.82	5.03	5.64	-42.213%	799	2,458	+68.794%
2025-03-07	9.16	9.98	7.71	9.76	+6.900%	754	1,837	-2.459%
2025-03-06	10.50	12.15	8.93	9.13	-31.662%	85	1,555	+4.272%
2025-03-05	11.51	13.61	10.41	13.36	+14.384%	111	1,515	-28.743%
2025-03-04	11.48	12.58	10.00	11.68	-5.654%	77	1,490	-18.493%
2025-03-03	17.10	17.10	11.49	12.38	-19.296%	113	1,477	-23.102%
2025-02-28	13.00	15.95	12.61	15.34	+12.877%	266	1,517	-37.940%
2025-02-27	19.22	19.22	13.59	13.59	-30.308%	360	1,457	-29.948%
2025-02-26	19.44	20.76	18.44	19.50	+4.782%	165	1,597	-51.179%
2025-02-25	21.10	21.10	17.69	18.61	-14.594%	416	1,564	-48.845%
2025-02-24	26.20	26.30	21.74	21.79	-14.213%	370	1,263	-56.310%
2025-02-21	31.01	31.01	25.40	25.40	-20.176%	232	1,234	-62.520%
2025-02-20	33.15	33.15	29.81	31.82	-5.579%	23	1,192	-70.082%
2025-02-19	33.00	34.49	32.86	33.70	+2.744%	24	1,193	-71.751%
2025-02-18	33.97	34.31	32.51	32.80	-2.177%	35	1,196	-70.976%
2025-02-14	32.20	33.53	32.20	33.53	+4.683%	94	1,199	-71.608%
2025-02-13	29.25	32.24	28.87	32.03	+15.423%	95	1,199	-70.278%
2025-02-12	24.31	27.96	24.02	27.75	+1.019%	90	1,211	-65.694%
2025-02-11	27.65	28.60	26.69	27.47	-3.614%	43	1,228	-65.344%
2025-02-10	27.12	28.86	27.12	28.50	+13.682%	58	1,229	-66.596%
2025-02-07	29.79	29.97	24.85	25.07	-11.225%	120	1,224	-62.026%
2025-02-06	28.00	28.30	28.00	28.24	+3.481%	28	1,220	-66.289%
2025-02-05	24.79	27.40	24.79	27.29	+4.320%	47	1,222	-65.115%
2025-02-04	26.40	26.75	26.16	26.16	+11.036%	9	1,196	-63.609%
2025-02-03	20.91	24.53	20.40	23.56	-8.041%	187	1,193	-59.593%
2025-01-31	28.60	31.25	25.62	25.62	-5.809%	194	1,172	-62.842%
2025-01-30	27.65	27.65	24.38	27.20	+5.426%	39	1,164	-65.000%
2025-01-29	25.20	25.80	24.44	25.80	-1.564%	137	1,146	-63.101%
2025-01-28	22.35	26.40	21.22	26.21	+17.271%	70	1,010	-63.678%
2025-01-27	21.50	23.30	20.33	22.35	-24.899%	96	992	-57.405%
2025-01-24	32.15	32.65	29.69	29.76	-7.087%	104	963	-68.011%
2025-01-23	30.38	32.40	29.80	32.03	-0.528%	172	965	-70.278%
2025-01-22	31.43	33.09	30.74	32.20	+15.000%	173	897	-70.435%
2025-01-21	27.65	28.09	25.32	28.00	+5.860%	49	795	-66.000%
2025-01-17	26.40	27.64	25.82	26.45	+15.000%	124	774	-64.008%
2025-01-16	23.68	24.10	22.69	23.00	-6.122%	52	774	-58.609%
2025-01-15	22.99	24.50	22.76	24.50	+33.880%	47	743	-61.143%
2025-01-14	21.70	21.82	18.30	18.30	-8.454%	36	750	-47.978%
2025-01-13	18.80	20.11	18.18	19.99	-6.589%	88	773	-52.376%
2025-01-10	22.09	22.58	20.30	21.40	-14.366%	902	752	-55.514%
2025-01-08	25.49	25.77	24.72	24.99	+0.160%	38	327	-61.905%
2025-01-07	28.79	28.79	24.95	24.95	-18.197%	68	327	-61.844%
2025-01-06	32.00	32.33	30.50	30.50	+12.380%	17	289	-68.787%
2025-01-03	25.15	27.14	25.06	27.14	+16.531%	24	285	-64.923%
2025-01-02	23.53	25.65	22.10	23.29	-4.861%	31	286	-59.124%
2024-12-31	26.35	26.35	23.58	24.48	-11.304%	42	300	-61.111%
2024-12-30	25.88	27.82	25.54	27.60	-9.151%	43	300	-65.507%
2024-12-27	28.94	30.38	28.48	30.38	-12.926%	80	299	-68.664%
2024-12-26	34.75	35.50	34.68	34.89	+1.130%	72	279	-72.714%
2024-12-24	33.65	34.90	33.65	34.50	+8.150%	6	242	-72.406%
2024-12-23	31.91	32.61	30.21	31.90	+2.903%	25	242	-70.157%
2024-12-20	27.05	33.32	27.05	31.00	+1.573%	9	222	-69.290%
2024-12-19	32.18	32.18	30.25	30.52	+0.197%	31	219	-68.807%
2024-12-18	40.73	41.82	30.46	30.46	-25.978%	78	211	-68.746%
2024-12-17	41.60	41.60	40.70	41.15	-5.511%	5	194	-76.865%
2024-12-16	39.06	43.55	39.06	43.55	+17.607%	59	195	-78.140%
2024-12-13	38.11	38.17	36.44	37.03	+6.776%	136	183	-74.291%
2024-12-12	35.04	35.70	34.53	34.68	-5.761%	39	159	-72.549%
2024-12-11	36.54	36.80	36.54	36.80	+15.906%	11	135	-74.130%
2024-12-10	32.97	32.97	31.73	31.75	-6.176%	3	137	-70.016%
2024-12-06	33.66	33.84	32.93	33.84	+7.805%	112	134	-71.868%
2024-12-05	31.70	32.56	31.39	31.39	+1.323%	18	125	-69.672%
2024-12-04	29.90	30.98	29.76	30.98	+8.664%	26	116	-69.270%
2024-12-03	27.12	28.51	26.82	28.51	+3.597%	10	112	-66.608%
2024-12-02	25.67	27.71	25.67	27.52	+14.002%	19	114	-65.407%
2024-11-29	24.14	24.14	24.14	24.14	+8.446%	2	106	-60.563%
2024-11-27	23.35	23.35	21.35	22.26	-7.211%	3	103	-57.233%
2024-11-26	23.99	23.99	23.99	23.99	+2.216%	1	103	-60.317%
2024-11-25	25.55	25.55	23.47	23.47	-0.761%	5	102	-59.438%
2024-11-22	23.80	23.80	23.65	23.65	-2.313%	4	99	-59.746%
2024-11-21	24.21	24.21	24.21	24.21	+11.618%	1	99	-60.677%
2024-11-18	21.12	22.70	20.80	21.69	+5.342%	31	99	-56.109%
2024-11-15	22.42	22.42	20.58	20.59	-27.167%	102	86	-53.764%
2024-11-13	27.89	29.44	27.42	28.27	-3.019%	13	49	-66.325%
2024-11-12	29.42	29.42	28.49	29.15	+0.552%	8	46	-67.341%
2024-11-11	30.07	30.07	28.68	28.99	-2.751%	3	43	-67.161%
2024-11-08	29.81	29.81	28.99	29.81	+0.269%	22	41	-68.064%
2024-11-07	27.68	29.75	27.68	29.73	+13.690%	12	42	-67.978%
2024-11-06	24.54	26.15	24.54	26.15	+16.481%	4	38	-63.595%
2024-10-28	22.45	22.45	22.45	22.45	+4.322%	4	34	-57.595%
2024-10-21	21.52	21.52	21.52	21.52	-2.580%	4	34	-55.762%
2024-10-18	22.09	22.09	22.09	22.09	+6.509%	2	30	-56.904%
2024-10-16	20.64	20.74	20.64	20.74	-8.955%	2	29	-54.098%
2024-10-11	22.78	22.78	22.78	22.78	+0.752%	6	30	-58.209%
2024-10-09	22.43	22.61	22.40	22.61	+21.953%	5	31	-57.895%
2024-10-02	18.60	18.60	18.54	18.54	+5.882%	4	32	-48.652%
2024-10-01	17.40	17.51	17.40	17.51	-8.707%	4	30	-45.631%
2024-09-24	19.18	19.18	19.18	19.18	+27.952%	3	30	-50.365%
2024-09-18	14.99	14.99	14.99	14.99	-2.915%	1	27	-36.491%
2024-09-16	15.28	15.44	15.27	15.44	-6.988%	7	27	-38.342%
2024-09-13	16.56	16.60	16.47	16.60	+19.339%	10	32	-42.651%
2024-09-11	13.91	13.91	13.91	13.91	+37.451%	1	28	-31.560%
2024-09-09	10.11	10.12	10.11	10.12	+4.438%	4	28	-5.929%
2024-09-06	9.66	9.69	9.66	9.69	-20.509%	4	32	-1.754%
2024-09-05	12.19	12.19	12.19	12.19	+3.130%	1	31	-21.903%
2024-09-04	11.79	11.82	11.79	11.82	-12.119%	4	30	-19.459%
2024-09-03	13.37	13.53	13.27	13.45	-22.790%	20	28	-29.219%
2024-08-29	16.79	17.42	16.79	17.42	-2.354%	7	22	-45.350%
2024-08-27	17.84	17.84	17.84	17.84	-7.708%	1	19	-46.637%
2024-08-22	19.05	19.46	19.02	19.33	-4.872%	10	20	-50.750%
2024-08-21	20.32	20.32	20.32	20.32	+22.854%	1	18	-53.150%
2024-08-16	16.54	16.54	16.54	16.54	-7.079%	4	17	-42.443%
2024-08-15	16.81	17.80	16.81	17.80	+28.799%	6	17	-46.517%
2024-08-13	12.49	13.82	12.49	13.82	+21.335%	3	19	-31.114%
2024-08-12	11.39	11.39	11.39	11.39	+10.798%	2	19	-16.418%
2024-08-08	10.28	10.28	10.28	10.28	+22.381%	1	19	-7.393%
2024-08-07	8.40	8.40	8.40	8.40	-18.447%	3	18	+13.333%
2024-08-06	10.30	10.30	10.30	10.30	-16.599%	1	15	-7.573%
2024-08-02	12.45	12.45	11.95	12.35	-20.884%	6	14	-22.915%
2024-08-01	15.61	15.61	15.61	15.61	-10.442%	2	12	-39.013%
2024-07-29	17.02	17.43	17.02	17.43	+4.122%	2	12	-45.382%
2024-07-25	15.06	16.74	15.06	16.74	-12.858%	3	11	-43.130%
2024-07-24	19.21	19.21	19.21	19.21	-20.554%	1	10	-50.442%
2024-07-22	23.95	24.18	23.94	24.18	+11.531%	3	11	-60.629%
2024-07-19	21.68	21.68	21.68	21.68	-13.002%	1	11	-56.089%
2024-07-17	24.92	24.92	24.92	24.92	-19.457%	4	11	-61.798%
2024-07-16	30.50	30.94	30.50	30.94	+1.944%	2	7	-69.231%
2024-07-05	30.35	30.35	30.35	30.35	+6.268%	8	5	-68.633%
2024-07-03	28.56	28.56	28.56	28.56	0.000%	1	0	-66.667%