Dark

QQQ20250630C545
QQQ Jun 30 2025 545.00 Call (QQQ250630C00545000)
option OPRA

EOD

May 15, 2025

4.17-6.711%(-0.30)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.00	5.25	3.90	4.17	-6.711%	94	2,477	0.000%
2025-05-14	4.21	4.75	4.21	4.47	+9.291%	95	2,438	-6.711%
2025-05-13	2.50	4.09	2.50	4.09	+71.130%	214	2,376	+1.956%
2025-05-12	2.51	2.51	1.92	2.39	+129.808%	177	2,320	+74.477%
2025-05-09	1.20	1.21	1.03	1.04	-19.380%	220	2,294	+300.962%
2025-05-08	0.98	1.40	0.98	1.29	+63.291%	36	2,204	+223.256%
2025-05-07	0.92	0.96	0.75	0.79	-11.236%	32	2,190	+427.848%
2025-05-06	0.80	0.92	0.80	0.89	-20.536%	43	2,190	+368.539%
2025-05-05	1.20	1.27	1.12	1.12	-20.567%	9	2,190	+272.321%
2025-05-02	1.27	1.58	1.27	1.41	+41.000%	284	2,191	+195.745%
2025-05-01	1.15	1.35	1.00	1.00	+31.579%	39	2,178	+317.000%
2025-04-30	0.65	0.76	0.64	0.76	-5.000%	70	2,172	+448.684%
2025-04-29	0.80	0.80	0.80	0.80	-8.046%	10	2,122	+421.250%
2025-04-28	0.95	0.95	0.72	0.87	-13.000%	10	2,122	+379.310%
2025-04-25	0.87	1.03	0.87	1.00	+3.093%	54	2,122	+317.000%
2025-04-24	0.69	1.00	0.69	0.97	+32.877%	17	2,134	+329.897%
2025-04-23	0.85	0.85	0.70	0.73	+62.222%	10	2,130	+471.233%
2025-04-22	0.44	0.45	0.44	0.45	+21.622%	6	2,132	+826.667%
2025-04-21	0.32	0.37	0.32	0.37	-17.778%	2	2,132	+1,027.027%
2025-04-17	0.44	0.45	0.44	0.45	+9.756%	4	2,129	+826.667%
2025-04-16	0.41	0.41	0.41	0.41	-29.310%	4	2,129	+917.073%
2025-04-15	0.58	0.58	0.58	0.58	-10.769%	5	2,129	+618.966%
2025-04-14	0.75	0.75	0.65	0.65	-32.990%	10	2,124	+541.538%
2025-04-11	0.90	0.97	0.90	0.97	+38.571%	6	2,122	+329.897%
2025-04-10	1.01	1.01	0.70	0.70	-43.089%	13	2,121	+495.714%
2025-04-09	0.54	1.23	0.52	1.23	+232.432%	28	2,111	+239.024%
2025-04-08	0.48	0.48	0.37	0.37	-28.846%	5	2,123	+1,027.027%
2025-04-07	0.32	0.52	0.32	0.52	-3.704%	8	2,124	+701.923%
2025-04-04	0.57	0.69	0.53	0.54	-19.403%	296	2,124	+672.222%
2025-04-03	0.75	0.76	0.67	0.67	-48.462%	37	2,152	+522.388%
2025-04-02	1.06	1.36	1.06	1.30	+27.451%	27	2,126	+220.769%
2025-04-01	1.04	1.15	1.02	1.02	+7.368%	9	2,128	+308.824%
2025-03-31	0.76	0.98	0.75	0.95	-12.037%	28	2,130	+338.947%
2025-03-28	1.47	1.47	1.08	1.08	-40.000%	54	2,133	+286.111%
2025-03-27	2.21	2.21	1.80	1.80	-16.279%	34	2,132	+131.667%
2025-03-26	2.70	2.70	2.15	2.15	-32.390%	19	2,124	+93.953%
2025-03-25	3.27	3.31	3.18	3.18	+4.605%	81	2,123	+31.132%
2025-03-24	2.85	3.08	2.70	3.04	+74.713%	124	2,179	+37.171%
2025-03-21	1.75	1.76	1.66	1.74	-13.000%	18	2,121	+139.655%
2025-03-20	2.55	2.55	2.00	2.00	-14.894%	31	2,120	+108.500%
2025-03-19	2.15	2.40	2.15	2.35	+10.329%	49	2,097	+77.447%
2025-03-18	2.52	2.52	2.09	2.13	-30.392%	37	2,063	+95.775%
2025-03-17	3.11	3.37	2.69	3.06	+3.030%	1,460	2,094	+36.275%
2025-03-14	2.80	3.10	2.80	2.97	+28.571%	122	1,947	+40.404%
2025-03-13	2.65	2.73	2.15	2.31	-23.762%	71	1,993	+80.519%
2025-03-12	3.74	3.74	3.02	3.03	-2.258%	15	1,993	+37.624%
2025-03-11	3.19	3.47	2.84	3.10	-1.587%	35	1,991	+34.516%
2025-03-10	4.22	4.35	2.86	3.15	-40.566%	94	2,021	+32.381%
2025-03-07	5.06	5.81	4.16	5.30	+0.952%	938	2,048	-21.321%
2025-03-06	6.25	7.10	5.23	5.25	-35.976%	172	2,116	-20.571%
2025-03-05	7.00	8.20	6.16	8.20	+19.186%	13	2,042	-49.146%
2025-03-04	7.01	7.90	5.98	6.88	-4.577%	17	2,045	-39.390%
2025-03-03	8.45	9.10	7.21	7.21	-25.130%	15	2,043	-42.164%
2025-02-28	8.03	9.84	7.61	9.63	+15.606%	1,010	2,047	-56.698%
2025-02-27	13.42	13.42	8.33	8.33	-32.276%	44	1,735	-49.940%
2025-02-26	12.99	13.84	11.50	12.30	+1.653%	25	1,745	-66.098%
2025-02-25	13.12	13.12	11.19	12.10	-21.224%	50	1,729	-65.537%
2025-02-24	15.24	15.70	15.24	15.36	-10.333%	15	1,702	-72.852%
2025-02-21	23.00	23.00	17.05	17.13	-23.287%	200	1,698	-75.657%
2025-02-20	21.69	22.33	21.50	22.33	-7.036%	70	1,663	-81.326%
2025-02-19	24.20	24.57	24.02	24.02	+0.882%	5	1,593	-82.639%
2025-02-18	24.97	24.97	23.81	23.81	-0.335%	4	1,590	-82.486%
2025-02-14	23.28	24.10	23.00	23.89	+5.428%	40	1,585	-82.545%
2025-02-13	22.36	22.68	21.62	22.66	+16.265%	80	1,585	-81.598%
2025-02-12	16.95	19.49	16.95	19.49	+2.579%	27	1,569	-78.604%
2025-02-11	19.00	19.00	19.00	19.00	-6.450%	10	1,560	-78.053%
2025-02-10	19.39	20.31	19.39	20.31	+18.841%	6	1,550	-79.468%
2025-02-07	18.65	18.77	17.06	17.09	-16.471%	86	1,547	-75.600%
2025-02-06	19.47	20.46	19.47	20.46	+9.823%	4	1,529	-79.619%
2025-02-05	18.85	19.17	18.63	18.63	+2.815%	13	1,530	-77.617%
2025-02-04	17.46	18.12	17.46	18.12	+12.129%	6	1,532	-76.987%
2025-02-03	14.92	16.66	13.72	16.16	-11.111%	48	1,528	-74.196%
2025-01-31	21.83	22.54	18.18	18.18	+0.664%	38	1,514	-77.063%
2025-01-30	17.13	19.39	17.13	18.06	+2.614%	10	1,510	-76.910%
2025-01-29	17.46	18.15	16.71	17.60	-4.087%	34	1,516	-76.307%
2025-01-28	14.60	18.35	14.60	18.35	+35.026%	12	1,497	-77.275%
2025-01-27	15.39	16.10	13.59	13.59	-37.229%	57	1,490	-69.316%
2025-01-24	23.35	23.35	21.19	21.65	-3.991%	36	1,503	-80.739%
2025-01-23	21.73	22.55	21.65	22.55	-3.343%	7	1,488	-81.508%
2025-01-22	22.16	23.91	22.16	23.33	+16.825%	34	1,487	-82.126%
2025-01-21	18.53	19.97	18.25	19.97	+7.193%	188	1,492	-79.119%
2025-01-17	18.73	19.40	18.63	18.63	+19.884%	30	1,489	-77.617%
2025-01-16	16.62	17.10	15.54	15.54	-8.642%	8	1,489	-73.166%
2025-01-15	15.95	17.01	15.95	17.01	+35.000%	10	1,487	-75.485%
2025-01-14	12.60	12.60	12.55	12.60	-3.300%	4	1,489	-66.905%
2025-01-13	12.63	13.35	12.58	13.03	-13.191%	10	1,488	-67.997%
2025-01-10	15.85	15.85	14.11	15.01	-15.102%	34	1,489	-72.219%
2025-01-08	18.24	18.24	16.71	17.68	-1.284%	268	1,285	-76.414%
2025-01-07	19.07	19.56	17.91	17.91	-18.032%	19	1,285	-76.717%
2025-01-06	22.37	22.55	21.85	21.85	+16.720%	24	1,285	-80.915%
2025-01-03	17.85	18.72	17.85	18.72	+15.484%	8	1,290	-77.724%
2025-01-02	15.21	16.24	15.21	16.21	-1.995%	18	1,294	-74.275%
2024-12-31	17.78	17.78	16.54	16.54	-15.005%	13	1,304	-74.788%
2024-12-30	18.76	19.46	18.43	19.46	-5.212%	37	1,304	-78.571%
2024-12-27	22.86	22.86	20.53	20.53	-22.028%	34	1,320	-79.688%
2024-12-26	25.86	26.33	25.85	26.33	+3.053%	17	1,317	-84.163%
2024-12-24	25.55	25.55	25.55	25.55	+28.392%	5	1,296	-83.679%
2024-12-20	19.90	19.90	19.90	19.90	-9.132%	1	1,296	-79.045%
2024-12-19	24.57	24.57	21.90	21.90	-23.239%	10	1,296	-80.959%
2024-12-18	31.13	31.13	28.53	28.53	-10.872%	3	1,295	-85.384%
2024-12-17	32.80	32.80	32.01	32.01	-5.991%	2	1,292	-86.973%
2024-12-16	29.93	34.33	29.93	34.05	+24.543%	69	1,293	-87.753%
2024-12-13	27.34	27.34	27.34	27.34	+5.846%	12	1,288	-84.748%
2024-12-12	27.11	27.11	25.83	25.83	-7.947%	12	1,282	-83.856%
2024-12-11	26.65	28.06	26.65	28.06	+10.212%	16	1,290	-85.139%
2024-12-06	25.16	25.46	25.16	25.46	+7.927%	62	1,290	-83.621%
2024-12-04	22.77	23.59	22.77	23.59	+22.545%	3	1,259	-82.323%
2024-12-02	19.25	19.25	19.25	19.25	+12.114%	1	1,261	-78.338%
2024-11-29	17.17	17.17	17.17	17.17	+10.418%	2	1,261	-75.713%
2024-11-21	16.14	16.14	15.55	15.55	+5.352%	10	1,261	-73.183%
2024-11-15	16.76	16.76	14.76	14.76	-24.771%	12	1,261	-71.748%
2024-11-14	19.68	19.74	19.62	19.62	-3.824%	3	1,264	-78.746%
2024-11-13	21.26	21.26	20.33	20.40	-6.807%	17	1,265	-79.559%
2024-11-11	22.09	22.09	21.89	21.89	-1.970%	12	1,252	-80.950%
2024-11-08	22.00	22.75	21.71	22.33	-1.238%	60	1,259	-81.326%
2024-11-07	22.40	22.61	22.40	22.61	+30.017%	6	1,265	-81.557%
2024-11-06	17.56	17.56	17.39	17.39	+22.811%	4	1,267	-76.021%
2024-11-05	14.16	14.16	14.16	14.16	+4.889%	1	1,265	-70.551%
2024-11-01	14.18	14.18	13.50	13.50	+3.132%	30	1,265	-69.111%
2024-10-31	13.70	13.70	12.84	13.09	-20.570%	738	1,255	-68.144%
2024-10-28	16.48	16.48	16.48	16.48	+2.615%	2	754	-74.697%
2024-10-25	16.17	16.17	16.06	16.06	+12.781%	8	756	-74.035%
2024-10-24	14.24	14.24	14.24	14.24	+11.686%	1	759	-70.716%
2024-10-23	14.99	14.99	12.75	12.75	-21.779%	5	759	-67.294%
2024-10-22	16.30	16.30	16.30	16.30	+4.287%	5	754	-74.417%
2024-10-21	15.73	15.73	15.62	15.63	-2.677%	5	749	-73.321%
2024-10-18	16.06	16.06	16.06	16.06	+6.995%	2	754	-74.035%
2024-10-15	15.72	15.74	15.01	15.01	+9.963%	7	754	-72.219%
2024-09-23	13.60	13.65	13.55	13.65	-3.602%	7	747	-69.451%
2024-09-19	14.16	14.16	14.16	14.16	+32.584%	1	747	-70.551%
2024-09-16	10.68	10.68	10.68	10.68	-10.327%	1	746	-60.955%
2024-09-13	11.97	11.97	11.91	11.91	+31.457%	50	746	-64.987%
2024-09-11	8.01	9.09	8.01	9.06	-2.265%	162	746	-53.974%
2024-09-05	9.27	9.27	9.27	9.27	+1.868%	1	667	-55.016%
2024-09-03	9.66	9.71	9.07	9.10	-25.287%	1,150	666	-54.176%
2024-08-29	12.18	12.18	12.18	12.18	-3.715%	1	93	-65.764%
2024-08-26	12.54	12.66	12.40	12.65	-4.239%	168	92	-67.036%
2024-08-19	13.21	13.21	13.21	13.21	+1.537%	1	8	-68.433%
2024-08-15	13.01	13.01	13.01	13.01	+33.848%	1	7	-67.948%
2024-08-14	9.72	9.72	9.72	9.72	+30.645%	2	6	-57.099%
2024-08-08	7.44	7.44	7.44	7.44	+6.743%	2	6	-43.952%
2024-08-06	7.22	7.22	6.97	6.97	-45.118%	2	4	-40.172%
2024-07-25	12.70	12.70	12.70	12.70	-35.171%	2	4	-67.165%
2024-07-18	19.59	19.59	19.59	19.59	-21.640%	1	2	-78.714%
2024-07-16	25.00	25.00	25.00	25.00	+1.420%	1	1	-83.320%
2024-07-05	24.63	24.65	24.63	24.65	0.000%	2	1	-83.083%