Dark

QQQ20250630C565
QQQ Jun 30 2025 565.00 Call (QQQ250630C00565000)
option OPRA

EOD

May 15, 2025

1.41-6.623%(-0.10)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.37	1.69	1.30	1.41	-6.623%	76	524	0.000%
2025-05-14	1.45	1.59	1.45	1.51	+20.800%	67	487	-6.623%
2025-05-13	0.80	1.36	0.80	1.25	+56.250%	84	447	+12.800%
2025-05-12	0.74	0.83	0.74	0.80	+100.000%	86	416	+76.250%
2025-05-09	0.40	0.40	0.40	0.40	-20.000%	2	361	+252.500%
2025-05-08	0.37	0.50	0.37	0.50	+61.290%	3	361	+182.000%
2025-05-07	0.33	0.33	0.28	0.31	-18.421%	7	358	+354.839%
2025-05-06	0.38	0.38	0.38	0.38	-11.628%	20	358	+271.053%
2025-05-05	0.42	0.43	0.42	0.43	-20.370%	2	338	+227.907%
2025-05-02	0.50	0.56	0.50	0.54	+20.000%	36	340	+161.111%
2025-05-01	0.41	0.45	0.41	0.45	+66.667%	3	340	+213.333%
2025-04-30	0.25	0.27	0.25	0.27	-18.182%	2	339	+422.222%
2025-04-29	0.33	0.33	0.33	0.33	-19.512%	5	340	+327.273%
2025-04-25	0.43	0.44	0.41	0.41	-12.766%	30	340	+243.902%
2025-04-24	0.47	0.47	0.47	0.47	+123.810%	1	327	+200.000%
2025-04-16	0.22	0.22	0.21	0.21	-38.235%	3	326	+571.429%
2025-04-14	0.34	0.34	0.34	0.34	-2.857%	1	329	+314.706%
2025-04-10	0.38	0.39	0.35	0.35	0.000%	4	328	+302.857%
2025-04-09	0.23	0.35	0.23	0.35	+66.667%	10	331	+302.857%
2025-04-08	0.21	0.21	0.21	0.21	-4.545%	1	328	+571.429%
2025-04-07	0.29	0.29	0.18	0.22	-45.000%	15	329	+540.909%
2025-04-01	0.39	0.40	0.39	0.40	+29.032%	4	326	+252.500%
2025-03-31	0.31	0.31	0.31	0.31	-27.907%	1	326	+354.839%
2025-03-28	0.59	0.59	0.43	0.43	-51.685%	86	327	+227.907%
2025-03-26	0.88	0.89	0.88	0.89	-24.576%	6	357	+58.427%
2025-03-25	1.09	1.18	1.09	1.18	+7.273%	11	358	+19.492%
2025-03-24	1.02	1.16	1.01	1.10	+61.765%	38	367	+28.182%
2025-03-21	0.68	0.68	0.68	0.68	-25.275%	2	340	+107.353%
2025-03-20	0.91	0.91	0.91	0.91	-14.151%	1	339	+54.945%
2025-03-19	0.91	1.06	0.91	1.06	+27.711%	2	340	+33.019%
2025-03-18	0.99	0.99	0.83	0.83	-34.127%	7	338	+69.880%
2025-03-14	1.27	1.27	1.23	1.26	+18.868%	24	344	+11.905%
2025-03-13	1.06	1.06	1.06	1.06	-29.801%	10	338	+33.019%
2025-03-12	1.30	1.51	1.30	1.51	+9.420%	2	338	-6.623%
2025-03-11	1.22	1.38	1.22	1.38	+1.471%	22	338	+2.174%
2025-03-10	1.41	1.43	1.36	1.36	-40.088%	5	339	+3.676%
2025-03-07	2.31	2.40	2.00	2.27	-4.219%	18	338	-37.885%
2025-03-06	2.63	2.74	2.32	2.37	-34.167%	229	341	-40.506%
2025-03-05	2.87	3.66	2.81	3.60	-6.977%	150	428	-60.833%
2025-03-04	3.03	3.87	3.03	3.87	+26.471%	17	420	-63.566%
2025-03-03	4.90	4.90	3.06	3.06	-27.830%	128	421	-53.922%
2025-02-28	4.16	4.24	3.62	4.24	+7.342%	16	413	-66.745%
2025-02-27	4.85	5.39	3.95	3.95	-34.167%	23	413	-64.304%
2025-02-26	5.95	6.71	5.48	6.00	+10.092%	11	418	-76.500%
2025-02-25	6.68	6.87	5.30	5.45	-28.665%	24	421	-74.128%
2025-02-24	9.10	9.10	7.50	7.64	-14.922%	9	421	-81.545%
2025-02-21	11.13	11.13	8.98	8.98	-29.124%	28	420	-84.298%
2025-02-20	12.28	12.67	12.05	12.67	-8.914%	3	416	-88.871%
2025-02-19	13.23	13.91	13.23	13.91	-2.591%	2	416	-89.863%
2025-02-18	14.28	14.28	14.28	14.28	+2.808%	1	416	-90.126%
2025-02-14	13.70	13.89	13.63	13.89	+7.925%	12	417	-89.849%
2025-02-13	12.50	12.87	12.22	12.87	+20.280%	26	413	-89.044%
2025-02-12	9.81	10.70	9.81	10.70	-2.550%	6	413	-86.822%
2025-02-11	10.98	10.98	10.98	10.98	-3.345%	1	414	-87.158%
2025-02-10	10.33	11.63	10.33	11.36	+16.513%	6	414	-87.588%
2025-02-07	12.02	12.02	9.66	9.75	-15.876%	12	413	-85.538%
2025-02-06	11.59	11.59	11.59	11.59	+7.814%	100	417	-87.834%
2025-02-05	9.46	10.75	9.31	10.75	+4.572%	7	317	-86.884%
2025-02-04	10.28	10.28	10.28	10.28	+16.290%	10	319	-86.284%
2025-02-03	7.83	8.84	7.56	8.84	-12.302%	6	319	-84.050%
2025-01-31	12.56	13.70	10.08	10.08	-10.400%	126	320	-86.012%
2025-01-30	10.46	11.25	9.62	11.25	+41.688%	52	322	-87.467%
2025-01-28	7.94	7.94	7.94	7.94	+8.767%	1	271	-82.242%
2025-01-27	8.78	9.07	7.29	7.30	-42.969%	20	271	-80.685%
2025-01-24	14.41	14.41	12.54	12.80	-6.158%	24	267	-88.984%
2025-01-23	12.98	13.64	12.98	13.64	-0.655%	4	261	-89.663%
2025-01-22	13.34	13.73	13.34	13.73	+17.854%	4	259	-89.731%
2025-01-21	10.60	11.65	10.60	11.65	+9.492%	7	256	-87.897%
2025-01-17	10.34	11.11	10.34	10.64	+15.401%	226	141	-86.748%
2025-01-16	9.70	9.70	9.22	9.22	-4.948%	2	141	-84.707%
2025-01-15	9.54	9.70	9.22	9.70	+31.258%	5	142	-85.464%
2025-01-14	7.32	7.39	6.71	7.39	+3.212%	5	141	-80.920%
2025-01-13	7.02	7.36	7.02	7.16	-16.257%	22	143	-80.307%
2025-01-10	8.52	9.04	7.98	8.55	-17.231%	22	135	-83.509%
2025-01-08	10.64	10.65	9.65	10.33	-1.899%	13	143	-86.350%
2025-01-07	12.04	12.33	10.19	10.53	-24.678%	16	143	-86.610%
2025-01-06	14.36	14.40	13.98	13.98	+23.607%	27	136	-89.914%
2025-01-03	10.89	11.35	10.89	11.31	+26.510%	64	139	-87.533%
2025-01-02	10.79	10.79	8.94	8.94	-8.214%	8	135	-84.228%
2024-12-31	10.33	10.33	9.58	9.74	-15.525%	9	129	-85.524%
2024-12-30	11.46	11.53	11.46	11.53	-12.652%	5	129	-87.771%
2024-12-27	13.20	13.20	13.20	13.20	-18.317%	4	128	-89.318%
2024-12-26	16.33	16.33	16.16	16.16	+4.325%	4	126	-91.275%
2024-12-20	14.53	15.49	14.53	15.49	+12.084%	2	125	-90.897%
2024-12-19	15.30	15.30	13.82	13.82	-4.094%	4	124	-89.797%
2024-12-18	19.97	19.97	14.41	14.41	-34.530%	4	122	-90.215%
2024-12-17	22.36	22.36	22.01	22.01	+0.732%	3	123	-93.594%
2024-12-16	21.05	21.85	21.05	21.85	+22.135%	2	124	-93.547%
2024-12-13	18.33	19.34	17.89	17.89	+4.681%	8	124	-92.119%
2024-12-12	16.96	17.61	16.96	17.09	+5.820%	10	124	-91.750%
2024-12-06	15.45	16.40	15.45	16.15	+35.373%	42	123	-91.269%
2024-12-02	11.93	11.93	11.93	11.93	+15.601%	2	122	-88.181%
2024-11-29	10.32	10.32	10.32	10.32	+15.695%	2	122	-86.337%
2024-11-27	8.92	8.92	8.92	8.92	-13.398%	1	122	-84.193%
2024-11-20	10.30	10.30	10.30	10.30	+13.687%	10	122	-86.311%
2024-11-15	9.07	9.07	9.06	9.06	-37.817%	10	112	-84.437%
2024-11-11	14.71	14.71	14.57	14.57	-2.867%	11	112	-90.323%
2024-11-08	15.00	15.00	15.00	15.00	+4.895%	4	111	-90.600%
2024-11-07	14.30	14.30	14.30	14.30	+27.793%	4	109	-90.140%
2024-11-06	11.19	11.19	11.19	11.19	+42.186%	1	105	-87.399%
2024-10-31	8.37	8.37	7.87	7.87	-24.181%	4	105	-82.084%
2024-10-30	10.96	10.96	10.38	10.38	+4.427%	45	107	-86.416%
2024-10-18	10.39	10.39	9.94	9.94	+23.172%	162	130	-85.815%
2024-10-02	8.47	8.47	8.07	8.07	-7.877%	42	68	-82.528%
2024-09-30	9.08	9.08	8.76	8.76	-17.669%	10	50	-83.904%
2024-09-26	10.61	10.64	10.61	10.64	+24.736%	2	48	-86.748%
2024-09-24	8.53	8.53	8.53	8.53	-0.467%	1	47	-83.470%
2024-09-23	8.57	8.57	8.53	8.57	+1.300%	42	46	-83.547%
2024-09-20	8.46	8.46	8.46	8.46	-6.000%	20	57	-83.333%
2024-09-19	9.00	9.00	9.00	9.00	+30.435%	1	54	-84.333%
2024-09-18	6.90	6.90	6.90	6.90	-7.383%	1	53	-79.565%
2024-09-13	7.20	7.45	7.20	7.45	+36.697%	6	53	-81.074%
2024-09-04	5.45	5.45	5.45	5.45	-5.546%	2	53	-74.128%
2024-09-03	5.77	5.84	5.77	5.77	-25.931%	56	51	-75.563%
2024-08-26	7.98	7.98	7.79	7.79	-4.534%	40	23	-81.900%
2024-08-15	8.20	8.20	8.16	8.16	+68.595%	2	9	-82.721%
2024-08-08	4.84	4.84	4.84	4.84	-61.648%	8	10	-70.868%
2024-07-22	12.62	12.62	12.62	12.62	-7.410%	1	11	-88.827%
2024-07-18	13.63	13.63	13.63	13.63	-17.892%	1	11	-89.655%
2024-07-11	16.60	16.60	16.60	16.60	-17.331%	1	10	-91.506%
2024-07-10	19.68	20.08	19.68	20.08	0.000%	9	9	-92.978%