Dark

QQQ20250630C570
QQQ Jun 30 2025 570.00 Call (QQQ250630C00570000)
option OPRA

EOD

May 15, 2025

1.15-8.000%(-0.10)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.10	1.23	1.03	1.15	-8.000%	27	1,891	0.000%
2025-05-14	1.12	1.29	1.09	1.25	+19.048%	120	1,879	-8.000%
2025-05-13	0.61	1.06	0.61	1.05	+59.091%	100	1,805	+9.524%
2025-05-12	0.69	0.69	0.59	0.66	+83.333%	1,339	1,849	+74.242%
2025-05-09	0.37	0.37	0.36	0.36	-5.263%	8	1,894	+219.444%
2025-05-08	0.28	0.38	0.28	0.38	+46.154%	429	1,894	+202.632%
2025-05-07	0.28	0.28	0.26	0.26	-10.345%	3	1,790	+342.308%
2025-05-06	0.29	0.29	0.29	0.29	-9.375%	10	1,790	+296.552%
2025-05-05	0.32	0.32	0.32	0.32	-20.000%	1	1,784	+259.375%
2025-05-02	0.40	0.40	0.40	0.40	+14.286%	24	1,784	+187.500%
2025-05-01	0.35	0.35	0.35	0.35	+20.690%	4	1,796	+228.571%
2025-04-29	0.30	0.30	0.29	0.29	-6.452%	2	1,797	+296.552%
2025-04-28	0.33	0.33	0.30	0.31	-8.824%	4	1,796	+270.968%
2025-04-25	0.34	0.40	0.34	0.34	-10.526%	88	1,798	+238.235%
2025-04-24	0.30	0.38	0.30	0.38	+90.000%	13	1,793	+202.632%
2025-04-17	0.18	0.20	0.18	0.20	+5.263%	40	1,833	+475.000%
2025-04-16	0.17	0.19	0.17	0.19	-5.000%	30	1,833	+505.263%
2025-04-15	0.20	0.20	0.20	0.20	-20.000%	20	1,863	+475.000%
2025-04-14	0.27	0.27	0.25	0.25	-24.242%	31	1,883	+360.000%
2025-04-11	0.30	0.34	0.23	0.33	+10.000%	182	1,894	+248.485%
2025-04-10	0.40	0.40	0.29	0.30	-25.000%	25	1,891	+283.333%
2025-04-09	0.21	0.40	0.18	0.40	+207.692%	41	1,909	+187.500%
2025-04-08	0.19	0.20	0.13	0.13	-27.778%	30	1,934	+784.615%
2025-04-07	0.31	0.31	0.18	0.18	0.000%	15	1,952	+538.889%
2025-04-04	0.32	0.32	0.18	0.18	-30.769%	24	1,939	+538.889%
2025-04-03	0.29	0.29	0.26	0.26	-23.529%	5	1,943	+342.308%
2025-04-02	0.35	0.35	0.32	0.34	-2.857%	55	1,938	+238.235%
2025-04-01	0.32	0.35	0.32	0.35	+16.667%	69	1,955	+228.571%
2025-03-31	0.27	0.31	0.23	0.30	-14.286%	146	1,907	+283.333%
2025-03-28	0.48	0.48	0.35	0.35	-32.692%	90	1,879	+228.571%
2025-03-27	0.54	0.64	0.52	0.52	-13.333%	40	1,843	+121.154%
2025-03-26	0.70	0.72	0.60	0.60	-36.170%	86	1,845	+91.667%
2025-03-25	0.85	0.94	0.85	0.94	+4.444%	205	1,782	+22.340%
2025-03-24	0.79	0.91	0.78	0.90	+42.857%	72	1,984	+27.778%
2025-03-21	0.53	0.64	0.53	0.63	-1.563%	10	2,023	+82.540%
2025-03-20	0.74	0.76	0.63	0.64	-20.000%	72	2,020	+79.688%
2025-03-19	0.75	0.80	0.73	0.80	+21.212%	8	2,001	+43.750%
2025-03-18	0.80	0.80	0.66	0.66	-37.143%	82	1,998	+74.242%
2025-03-17	0.90	1.09	0.90	1.05	+6.061%	106	1,920	+9.524%
2025-03-14	1.00	1.03	0.99	0.99	+15.116%	384	1,820	+16.162%
2025-03-13	0.95	0.95	0.78	0.86	-14.000%	26	1,855	+33.721%
2025-03-12	1.31	1.31	1.00	1.00	-8.257%	184	1,855	+15.000%
2025-03-11	1.16	1.20	1.09	1.09	-0.909%	128	1,949	+5.505%
2025-03-10	1.44	1.45	1.05	1.10	-43.005%	939	1,829	+4.545%
2025-03-07	1.90	1.98	1.47	1.93	+6.044%	96	1,108	-40.415%
2025-03-06	2.21	2.42	1.80	1.82	-37.241%	324	1,098	-36.813%
2025-03-05	2.44	2.90	2.14	2.90	-1.695%	8	1,013	-60.345%
2025-03-04	2.45	2.95	2.10	2.95	+22.917%	82	1,012	-61.017%
2025-03-03	3.50	3.64	2.40	2.40	-31.429%	43	1,039	-52.083%
2025-02-28	2.85	3.50	2.82	3.50	+11.111%	598	1,015	-67.143%
2025-02-27	5.30	5.30	3.06	3.15	-36.620%	239	1,035	-63.492%
2025-02-26	4.81	5.59	4.42	4.97	+8.991%	180	1,026	-76.861%
2025-02-25	5.12	5.12	4.20	4.56	-27.273%	48	966	-74.781%
2025-02-24	7.75	7.75	6.26	6.27	-16.954%	58	936	-81.659%
2025-02-21	10.47	10.47	7.48	7.55	-30.093%	76	934	-84.768%
2025-02-20	10.47	10.80	10.25	10.80	-8.397%	8	916	-89.352%
2025-02-19	11.86	12.20	11.79	11.79	+3.240%	3	909	-90.246%
2025-02-18	12.51	12.51	11.42	11.42	-1.974%	38	909	-89.930%
2025-02-14	11.43	11.77	11.43	11.65	+1.747%	126	915	-90.129%
2025-02-13	9.89	11.45	9.89	11.45	+28.796%	40	915	-89.956%
2025-02-12	7.75	8.89	7.75	8.89	-0.336%	11	920	-87.064%
2025-02-11	9.37	9.40	8.92	8.92	-7.083%	9	926	-87.108%
2025-02-10	9.18	9.80	9.18	9.60	+20.150%	22	927	-88.021%
2025-02-07	10.33	10.33	7.89	7.99	+0.884%	42	916	-85.607%
2025-02-05	7.94	7.94	7.92	7.92	-10.407%	32	901	-85.480%
2025-02-04	9.00	9.03	8.74	8.84	+13.479%	29	869	-86.991%
2025-02-03	6.63	7.79	6.63	7.79	-12.472%	15	866	-85.237%
2025-01-31	10.67	11.45	8.90	8.90	+1.136%	124	863	-87.079%
2025-01-30	9.23	9.23	8.05	8.80	+1.033%	14	876	-86.932%
2025-01-29	8.20	8.71	8.20	8.71	+2.955%	2	873	-86.797%
2025-01-28	8.55	8.55	8.46	8.46	+17.337%	12	875	-86.407%
2025-01-27	6.89	7.75	6.22	7.21	-33.732%	21	873	-84.050%
2025-01-24	12.58	12.58	10.74	10.88	-10.820%	26	876	-89.430%
2025-01-23	11.19	12.30	11.10	12.20	-1.692%	33	881	-90.574%
2025-01-22	11.60	12.86	11.60	12.41	+30.494%	37	864	-90.733%
2025-01-21	9.49	9.71	9.11	9.51	+3.934%	11	867	-87.907%
2025-01-17	8.90	9.42	8.88	9.15	+24.829%	20	865	-87.432%
2025-01-16	8.25	8.25	7.33	7.33	-12.738%	28	865	-84.311%
2025-01-15	7.19	8.40	7.19	8.40	+45.078%	23	866	-86.310%
2025-01-14	6.96	7.11	5.66	5.79	-10.648%	386	860	-80.138%
2025-01-13	5.97	6.48	5.74	6.48	-13.944%	104	808	-82.253%
2025-01-10	7.87	7.87	6.87	7.53	-16.887%	234	777	-84.728%
2025-01-08	8.47	9.06	8.23	9.06	-2.371%	6	812	-87.307%
2025-01-07	10.66	10.66	9.17	9.28	-18.668%	57	812	-87.608%
2025-01-06	11.75	13.07	11.38	11.41	+13.645%	52	808	-89.921%
2025-01-03	9.01	10.23	9.01	10.04	+24.257%	164	799	-88.546%
2025-01-02	8.40	9.64	7.45	8.08	-2.061%	83	764	-85.767%
2024-12-31	10.01	10.01	8.25	8.25	-11.576%	42	769	-86.061%
2024-12-30	9.81	10.42	9.33	9.33	-21.859%	36	769	-87.674%
2024-12-27	13.19	13.19	10.84	11.94	-19.758%	78	764	-90.369%
2024-12-26	14.51	14.92	13.87	14.88	+0.745%	9	749	-92.272%
2024-12-24	13.86	14.77	13.85	14.77	+10.969%	13	751	-92.214%
2024-12-23	12.78	13.31	12.78	13.31	+15.739%	2	751	-91.360%
2024-12-20	11.00	11.50	11.00	11.50	-10.226%	106	749	-90.000%
2024-12-19	14.30	14.30	12.65	12.81	-14.714%	17	684	-91.023%
2024-12-18	19.87	19.96	14.80	15.02	-27.334%	10	691	-92.344%
2024-12-17	19.80	20.67	19.38	20.67	-1.100%	16	692	-94.436%
2024-12-16	18.74	21.31	18.74	20.90	+24.405%	27	683	-94.498%
2024-12-13	16.48	16.80	15.87	16.80	+10.020%	12	677	-93.155%
2024-12-12	15.40	15.40	15.27	15.27	-7.398%	3	675	-92.469%
2024-12-11	15.00	16.49	15.00	16.49	+24.078%	5	674	-93.026%
2024-12-09	14.37	14.37	12.88	13.29	-8.660%	58	671	-91.347%
2024-12-06	12.92	14.57	12.92	14.55	+10.646%	150	677	-92.096%
2024-12-05	13.40	13.73	13.15	13.15	-1.645%	18	655	-91.255%
2024-12-04	12.78	13.37	12.78	13.37	+26.971%	16	662	-91.399%
2024-12-03	10.20	10.53	10.20	10.53	-0.941%	7	652	-89.079%
2024-12-02	10.10	11.00	10.10	10.63	+17.980%	8	653	-89.182%
2024-11-29	9.01	9.01	9.01	9.01	+11.787%	2	646	-87.236%
2024-11-27	8.70	8.72	7.85	8.06	-13.704%	21	647	-85.732%
2024-11-26	9.34	9.34	9.34	9.34	+2.300%	1	647	-87.687%
2024-11-22	9.36	9.36	9.01	9.13	+4.343%	24	647	-87.404%
2024-11-20	8.18	8.75	8.18	8.75	+3.673%	2	636	-86.857%
2024-11-19	7.98	8.46	7.98	8.44	+1.932%	16	636	-86.374%
2024-11-18	8.11	8.28	8.11	8.28	+2.475%	31	622	-86.111%
2024-11-15	9.03	9.03	8.08	8.08	-25.599%	50	647	-85.767%
2024-11-14	11.44	11.44	10.86	10.86	-8.122%	3	658	-89.411%
2024-11-13	11.46	11.91	11.46	11.82	-7.148%	20	658	-90.271%
2024-11-12	12.73	12.73	12.73	12.73	-6.944%	3	659	-90.966%
2024-11-11	13.68	13.68	13.68	13.68	+2.857%	40	656	-91.594%
2024-11-08	12.91	13.30	12.74	13.30	+4.069%	54	656	-91.353%
2024-11-07	12.66	12.88	12.66	12.78	+28.701%	18	669	-91.002%
2024-11-06	9.93	9.93	9.93	9.93	+36.027%	1	659	-88.419%
2024-11-04	7.30	7.30	7.30	7.30	-0.409%	4	659	-84.247%
2024-11-01	7.33	7.33	7.33	7.33	+8.432%	16	655	-84.311%
2024-10-31	7.14	7.14	6.76	6.76	-26.281%	3	663	-82.988%
2024-10-30	10.03	10.03	9.17	9.17	-4.380%	4	664	-87.459%
2024-10-29	9.59	9.59	9.59	9.59	+8.484%	2	663	-88.008%
2024-10-28	8.90	8.90	8.84	8.84	+26.286%	2	665	-86.991%
2024-10-23	8.25	8.25	7.00	7.00	-22.907%	9	663	-83.571%
2024-10-18	9.08	9.08	9.08	9.08	+10.597%	6	665	-87.335%
2024-10-16	8.29	8.29	8.21	8.21	-14.922%	2	662	-85.993%
2024-10-15	10.20	10.20	9.65	9.65	-5.854%	3	662	-88.083%
2024-10-14	10.25	10.25	10.25	10.25	+7.555%	10	660	-88.780%
2024-10-11	9.53	9.53	9.53	9.53	+4.725%	4	650	-87.933%
2024-10-09	9.10	9.10	9.10	9.10	+15.336%	1	650	-87.363%
2024-10-04	7.75	7.90	7.75	7.89	+5.622%	252	651	-85.425%
2024-10-02	7.51	7.51	7.47	7.47	-20.869%	42	650	-84.605%
2024-09-26	9.44	9.44	9.44	9.44	+21.181%	1	650	-87.818%
2024-09-24	7.79	7.79	7.79	7.79	+7.300%	1	650	-85.237%
2024-09-23	7.26	7.26	7.26	7.26	-15.385%	1	650	-84.160%
2024-09-19	8.27	8.58	8.16	8.58	+33.023%	3	650	-86.597%
2024-09-17	6.45	6.45	6.45	6.45	+9.881%	1	650	-82.171%
2024-09-16	5.91	5.91	5.87	5.87	-6.825%	2	650	-80.409%
2024-09-13	6.30	6.30	6.30	6.30	-12.011%	2	650	-81.746%
2024-08-29	7.16	7.16	7.16	7.16	+1.130%	1	649	-83.939%
2024-08-26	7.04	7.18	7.04	7.08	-14.596%	5	648	-83.757%
2024-08-23	8.29	8.29	8.29	8.29	+4.540%	2	648	-86.128%
2024-08-22	7.93	7.93	7.93	7.93	-9.578%	1	648	-85.498%
2024-08-21	8.77	8.77	8.77	8.77	+3.787%	1	647	-86.887%
2024-08-20	8.45	8.45	8.45	8.45	+17.524%	1	647	-86.391%
2024-08-19	7.19	7.19	7.19	7.19	-4.133%	1	648	-84.006%
2024-08-16	7.32	7.50	7.32	7.50	+36.612%	10	648	-84.667%
2024-08-13	5.45	5.49	5.45	5.49	+70.497%	2	643	-79.053%
2024-08-08	3.22	3.22	3.22	3.22	-25.290%	1	643	-64.286%
2024-08-06	4.31	4.31	4.31	4.31	-38.429%	1	644	-73.318%
2024-08-05	7.00	7.00	7.00	7.00	+9.375%	10	639	-83.571%
2024-08-01	6.40	6.40	6.40	6.40	-20.988%	10	639	-82.031%
2024-07-31	7.93	8.10	7.93	8.10	+24.615%	4	629	-85.802%
2024-07-30	6.50	6.50	6.50	6.50	-6.877%	1	629	-82.308%
2024-07-26	6.85	7.00	6.85	6.98	-3.190%	600	628	-83.524%
2024-07-25	6.76	7.64	6.76	7.21	-4.756%	405	628	-84.050%
2024-07-24	9.13	9.13	7.57	7.57	-33.009%	18	922	-84.808%
2024-07-23	12.26	12.26	11.30	11.30	+12.550%	4	916	-89.823%
2024-07-19	10.04	10.04	10.04	10.04	-19.228%	10	916	-88.546%
2024-07-17	12.43	12.43	12.43	12.43	-28.109%	3	906	-90.748%
2024-07-15	17.89	17.89	17.29	17.29	+13.080%	2	906	-93.349%
2024-07-11	15.29	15.29	15.29	15.29	-16.127%	2	904	-92.479%
2024-07-10	18.05	18.24	18.05	18.23	+12.185%	5	904	-93.692%
2024-07-08	16.24	16.25	16.24	16.25	+28.458%	3	900	-92.923%
2024-07-02	11.95	12.86	11.53	12.65	0.000%	908	900	-90.909%