Dark

QQQ20250630C555
QQQ Jun 30 2025 555.00 Call (QQQ250630C00555000)
option OPRA

EOD

May 15, 2025

2.52-4.183%(-0.11)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.43	3.13	2.26	2.52	-4.183%	60	1,331	0.000%
2025-05-14	2.37	2.68	2.37	2.63	+13.853%	136	1,301	-4.183%
2025-05-13	1.38	2.40	1.38	2.31	+73.684%	201	1,310	+9.091%
2025-05-12	1.29	1.42	1.15	1.33	+121.667%	348	1,317	+89.474%
2025-05-09	0.65	0.65	0.60	0.60	-23.077%	30	1,195	+320.000%
2025-05-08	0.59	0.78	0.59	0.78	+56.000%	71	1,195	+223.077%
2025-05-07	0.57	0.57	0.50	0.50	-5.660%	92	1,166	+404.000%
2025-05-06	0.56	0.56	0.53	0.53	-17.188%	11	1,150	+375.472%
2025-05-05	0.65	0.72	0.64	0.64	-28.889%	30	1,144	+293.750%
2025-05-02	0.88	0.90	0.88	0.90	+42.857%	30	1,169	+180.000%
2025-05-01	0.67	0.80	0.63	0.63	+65.789%	110	1,174	+300.000%
2025-04-30	0.41	0.43	0.38	0.38	-32.143%	43	1,194	+563.158%
2025-04-29	0.51	0.56	0.51	0.56	+3.704%	2	1,223	+350.000%
2025-04-28	0.55	0.57	0.54	0.54	-11.475%	13	1,221	+366.667%
2025-04-25	0.60	0.61	0.57	0.61	-1.613%	34	1,221	+313.115%
2025-04-24	0.55	0.62	0.52	0.62	+26.531%	7	1,222	+306.452%
2025-04-23	0.50	0.57	0.49	0.49	+81.481%	52	1,217	+414.286%
2025-04-21	0.28	0.28	0.27	0.27	+3.846%	2	1,265	+833.333%
2025-04-16	0.30	0.31	0.26	0.26	-27.778%	17	1,265	+869.231%
2025-04-15	0.39	0.40	0.35	0.36	-20.000%	402	1,258	+600.000%
2025-04-14	0.52	0.52	0.41	0.45	-21.053%	17	1,190	+460.000%
2025-04-11	0.55	0.57	0.55	0.57	+14.000%	22	1,179	+342.105%
2025-04-10	0.60	0.60	0.45	0.50	-25.373%	7	1,168	+404.000%
2025-04-09	0.35	0.67	0.22	0.67	+168.000%	30	1,166	+276.119%
2025-04-08	0.33	0.33	0.25	0.25	-21.875%	110	1,175	+908.000%
2025-04-07	0.35	0.38	0.27	0.32	-27.273%	65	1,069	+687.500%
2025-04-04	0.33	0.44	0.33	0.44	+2.326%	48	1,018	+472.727%
2025-04-03	0.55	0.55	0.43	0.43	-37.681%	44	1,036	+486.047%
2025-04-02	0.65	0.77	0.65	0.69	+7.812%	210	1,002	+265.217%
2025-04-01	0.67	0.67	0.64	0.64	+10.345%	7	1,126	+293.750%
2025-03-31	0.47	0.58	0.47	0.58	-17.143%	35	1,126	+334.483%
2025-03-28	0.76	0.76	0.70	0.70	-39.130%	402	1,119	+260.000%
2025-03-27	1.31	1.31	1.15	1.15	-6.504%	7	1,011	+119.130%
2025-03-26	1.81	1.81	1.23	1.23	-31.285%	6	1,006	+104.878%
2025-03-25	1.84	1.98	1.78	1.79	0.000%	22	1,012	+40.782%
2025-03-24	1.78	1.90	1.78	1.79	+54.310%	16	1,007	+40.782%
2025-03-21	1.14	1.17	1.14	1.16	-16.547%	6	1,012	+117.241%
2025-03-19	1.38	1.39	1.32	1.39	-2.797%	8	1,011	+81.295%
2025-03-18	1.30	1.43	1.30	1.43	-31.905%	4	1,016	+76.224%
2025-03-17	2.00	2.10	1.88	2.10	+7.143%	3	1,014	+20.000%
2025-03-14	1.90	2.01	1.78	1.96	+32.432%	78	1,015	+28.571%
2025-03-13	1.80	1.80	1.42	1.48	-25.253%	56	1,005	+70.270%
2025-03-12	2.13	2.13	1.98	1.98	-3.415%	6	1,005	+27.273%
2025-03-11	1.88	2.48	1.88	2.05	-6.818%	12	999	+22.927%
2025-03-10	2.82	2.82	2.20	2.20	-37.143%	6	993	+14.545%
2025-03-07	3.67	3.67	3.02	3.50	-7.895%	16	993	-28.000%
2025-03-06	4.19	4.84	3.80	3.80	-28.437%	10	988	-33.684%
2025-03-05	4.08	5.60	4.08	5.31	+15.939%	7	988	-52.542%
2025-03-04	4.58	5.64	4.10	4.58	-5.372%	23	987	-44.978%
2025-03-03	6.46	6.46	4.84	4.84	-27.218%	2	995	-47.934%
2025-02-28	5.20	6.65	5.20	6.65	+7.258%	184	997	-62.105%
2025-02-27	9.56	9.56	6.13	6.20	-28.736%	34	944	-59.355%
2025-02-26	9.12	9.78	7.99	8.70	+1.399%	17	947	-71.034%
2025-02-25	8.55	8.78	7.71	8.58	-22.071%	49	945	-70.629%
2025-02-24	11.64	11.94	11.01	11.01	-13.782%	23	951	-77.112%
2025-02-21	15.57	15.83	12.77	12.77	-22.276%	84	951	-80.266%
2025-02-20	16.48	16.48	16.14	16.43	-11.476%	11	968	-84.662%
2025-02-19	18.43	18.93	17.76	18.56	+2.034%	105	971	-86.422%
2025-02-18	18.55	18.55	17.91	18.19	-2.519%	40	972	-86.146%
2025-02-14	17.89	18.66	17.72	18.66	+6.995%	116	1,014	-86.495%
2025-02-13	15.92	17.56	15.92	17.44	+18.882%	69	1,014	-85.550%
2025-02-12	12.58	14.67	12.58	14.67	-0.542%	32	994	-82.822%
2025-02-11	14.75	14.75	14.75	14.75	-4.531%	1	992	-82.915%
2025-02-10	15.52	15.52	15.29	15.45	+21.272%	6	992	-83.689%
2025-02-07	15.86	16.17	12.64	12.74	-12.740%	32	993	-80.220%
2025-02-06	15.13	15.17	14.60	14.60	+3.399%	18	993	-82.740%
2025-02-05	13.27	14.38	13.27	14.12	+4.053%	3	994	-82.153%
2025-02-04	13.59	14.15	13.42	13.57	+6.682%	40	992	-81.430%
2025-02-03	10.70	12.80	10.19	12.72	-4.289%	90	1,001	-80.189%
2025-01-31	15.80	17.53	13.29	13.29	-8.345%	110	956	-81.038%
2025-01-30	13.77	14.50	13.77	14.50	+12.403%	23	960	-82.621%
2025-01-29	12.26	12.90	12.26	12.90	-4.232%	17	960	-80.465%
2025-01-28	10.94	13.65	10.94	13.47	+28.531%	27	960	-81.292%
2025-01-27	10.24	12.40	10.24	10.48	-36.943%	237	960	-75.954%
2025-01-24	18.72	18.72	16.43	16.62	-8.981%	26	933	-84.838%
2025-01-23	17.00	18.26	17.00	18.26	+1.163%	66	933	-86.199%
2025-01-22	18.29	18.85	18.05	18.05	+21.877%	73	903	-86.039%
2025-01-21	15.21	15.21	14.16	14.81	+16.522%	71	910	-82.984%
2025-01-16	12.71	12.71	12.71	12.71	+7.348%	1	908	-80.173%
2025-01-15	12.35	12.35	11.84	11.84	+28.416%	11	908	-78.716%
2025-01-14	11.43	11.43	9.22	9.22	-7.150%	13	913	-72.668%
2025-01-13	9.30	10.04	9.19	9.93	-16.555%	16	913	-74.622%
2025-01-10	12.36	12.36	10.49	11.90	-12.564%	242	909	-78.824%
2025-01-08	13.05	13.61	13.05	13.61	+0.890%	3	817	-81.484%
2025-01-07	17.49	17.49	13.49	13.49	-26.883%	22	817	-81.319%
2025-01-06	18.88	18.88	18.45	18.45	+20.746%	3	817	-86.341%
2025-01-03	13.94	15.28	13.94	15.28	+22.534%	30	816	-83.508%
2025-01-02	13.27	13.27	11.56	12.47	-3.632%	9	806	-79.791%
2024-12-31	13.57	13.58	12.64	12.94	-9.826%	18	811	-80.526%
2024-12-30	13.92	14.35	13.92	14.35	-13.188%	11	811	-82.439%
2024-12-27	16.62	16.62	16.53	16.53	-21.770%	8	810	-84.755%
2024-12-26	20.46	21.13	20.46	21.13	+1.004%	13	808	-88.074%
2024-12-24	19.92	20.92	19.92	20.92	+7.779%	13	796	-87.954%
2024-12-23	19.29	19.50	19.29	19.41	+7.297%	7	796	-87.017%
2024-12-20	16.06	18.09	16.06	18.09	+2.146%	3	793	-86.070%
2024-12-19	19.15	19.15	17.65	17.71	-14.362%	16	795	-85.771%
2024-12-18	23.84	24.05	19.85	20.68	-22.021%	82	807	-87.814%
2024-12-17	26.52	26.52	26.52	26.52	-5.320%	50	749	-90.498%
2024-12-16	26.31	28.72	26.31	28.01	+21.308%	19	699	-91.003%
2024-12-13	23.09	23.09	23.09	23.09	+8.150%	4	698	-89.086%
2024-12-12	21.29	21.59	21.29	21.35	-5.237%	3	698	-88.197%
2024-12-11	20.07	22.66	20.07	22.53	+15.895%	28	697	-88.815%
2024-12-10	19.44	19.44	19.44	19.44	+3.625%	1	684	-87.037%
2024-12-09	19.00	19.15	18.76	18.76	+0.321%	8	683	-86.567%
2024-12-05	18.85	19.07	18.70	18.70	+5.411%	18	684	-86.524%
2024-12-04	17.74	17.74	17.74	17.74	+9.709%	5	672	-85.795%
2024-12-03	15.28	16.17	15.28	16.17	+5.755%	4	672	-84.416%
2024-12-02	15.29	15.29	15.29	15.29	+18.988%	1	672	-83.519%
2024-11-29	12.85	12.85	12.85	12.85	-7.287%	2	671	-80.389%
2024-11-26	13.85	13.86	13.85	13.86	+1.987%	3	672	-81.818%
2024-11-25	13.64	13.64	13.59	13.59	-0.585%	2	673	-81.457%
2024-11-22	13.89	13.89	13.67	13.67	-3.392%	22	672	-81.565%
2024-11-21	13.47	14.15	13.47	14.15	+16.461%	12	676	-82.191%
2024-11-18	12.15	12.15	12.15	12.15	+3.492%	30	665	-79.259%
2024-11-15	13.00	13.00	11.74	11.74	-32.991%	32	695	-78.535%
2024-11-11	18.91	18.91	17.52	17.52	-4.315%	41	697	-85.616%
2024-11-08	18.31	18.31	18.31	18.31	-1.928%	2	698	-86.237%
2024-11-07	17.41	18.67	17.41	18.67	+23.397%	12	699	-86.502%
2024-11-06	15.13	15.13	15.13	15.13	+34.969%	8	702	-83.344%
2024-11-05	11.21	11.21	11.21	11.21	+10.226%	2	702	-77.520%
2024-11-04	10.21	10.21	10.17	10.17	-0.489%	7	702	-75.221%
2024-10-31	10.99	11.07	10.11	10.22	-24.408%	10	709	-75.342%
2024-10-30	14.13	14.13	13.48	13.52	-8.587%	70	701	-81.361%
2024-10-29	13.96	14.79	13.96	14.79	+46.581%	5	733	-82.961%
2024-10-23	10.09	10.09	10.09	10.09	-20.925%	43	731	-75.025%
2024-10-18	12.73	12.76	12.73	12.76	-0.235%	4	774	-80.251%
2024-10-17	12.87	12.87	12.79	12.79	+2.731%	2	774	-80.297%
2024-10-15	12.45	12.45	12.45	12.45	-14.726%	1	774	-79.759%
2024-10-14	14.60	14.60	14.60	14.60	+14.063%	1	774	-82.740%
2024-10-11	12.80	12.80	12.80	12.80	-1.840%	2	775	-80.313%
2024-10-09	13.05	13.05	13.04	13.04	+8.667%	2	775	-80.675%
2024-10-08	12.00	12.00	12.00	12.00	+1.180%	2	775	-79.000%
2024-10-04	11.84	11.86	11.84	11.86	+13.060%	4	775	-78.752%
2024-10-02	9.95	10.49	9.95	10.49	+0.575%	3	774	-75.977%
2024-10-01	10.43	10.43	10.43	10.43	-13.444%	1	773	-75.839%
2024-09-27	12.05	12.05	12.05	12.05	+10.958%	2	772	-79.087%
2024-09-23	10.96	11.01	10.81	10.86	-7.179%	301	771	-76.796%
2024-09-19	11.18	11.70	11.18	11.70	+24.336%	2	771	-78.462%
2024-09-13	9.31	9.61	9.31	9.41	+3.634%	30	771	-73.220%
2024-09-12	8.62	9.21	8.62	9.08	+21.067%	11	765	-72.247%
2024-09-11	6.46	7.50	5.47	7.50	+22.951%	187	754	-66.400%
2024-09-10	5.79	6.10	5.53	6.10	-14.326%	24	689	-58.689%
2024-09-04	6.71	7.22	6.71	7.12	-0.974%	29	667	-64.607%
2024-09-03	7.59	7.66	7.19	7.19	-32.741%	1,006	642	-64.951%
2024-08-27	10.31	10.69	10.31	10.69	+6.474%	5	167	-76.427%
2024-08-26	9.98	10.20	9.98	10.04	-11.150%	319	165	-74.900%
2024-08-23	11.30	11.30	11.30	11.30	+6.704%	2	13	-77.699%
2024-08-19	10.59	10.59	10.59	10.59	+1.729%	1	12	-76.204%
2024-08-15	10.15	10.41	10.09	10.41	+39.357%	3	11	-75.793%
2024-08-13	7.47	7.47	7.47	7.47	-14.039%	2	11	-66.265%
2024-07-30	8.69	8.69	8.69	8.69	-7.356%	1	9	-71.001%
2024-07-25	9.38	9.38	9.38	9.38	-31.282%	1	8	-73.134%
2024-07-19	13.65	13.65	13.65	13.65	-4.143%	1	8	-81.538%
2024-07-18	16.42	16.42	14.24	14.24	-15.690%	3	7	-82.303%
2024-07-02	16.89	16.89	16.89	16.89	+8.061%	3	4	-85.080%
2024-07-01	15.63	15.63	15.63	15.63	0.000%	1	1	-83.877%