Dark

QQQ20250630C585
QQQ Jun 30 2025 585.00 Call (QQQ250630C00585000)
option OPRA

EOD

May 15, 2025

0.5500-12.698%(-0.0800)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.57	0.60	0.54	0.55	-12.698%	61	1,389	0.000%
2025-05-14	0.60	0.63	0.59	0.63	+18.868%	58	1,370	-12.698%
2025-05-13	0.41	0.56	0.41	0.53	+35.897%	74	1,368	+3.774%
2025-05-12	0.34	0.39	0.34	0.39	+62.500%	5	1,308	+41.026%
2025-05-09	0.24	0.24	0.24	0.24	-4.000%	2	1,306	+129.167%
2025-05-08	0.25	0.25	0.25	0.25	+66.667%	1	1,305	+120.000%
2025-05-07	0.16	0.19	0.15	0.15	-21.053%	7	1,306	+266.667%
2025-05-05	0.22	0.22	0.19	0.19	-17.391%	11	1,302	+189.474%
2025-05-02	0.22	0.23	0.22	0.23	0.000%	20	1,304	+139.130%
2025-05-01	0.23	0.23	0.23	0.23	+53.333%	2	1,308	+139.130%
2025-04-30	0.15	0.15	0.15	0.15	-16.667%	1	1,310	+266.667%
2025-04-29	0.18	0.18	0.17	0.18	-18.182%	601	1,309	+205.556%
2025-04-25	0.22	0.22	0.22	0.22	+37.500%	12	736	+150.000%
2025-04-17	0.15	0.16	0.15	0.16	-5.882%	15	746	+243.750%
2025-04-15	0.17	0.17	0.17	0.17	-15.000%	3	746	+223.529%
2025-04-14	0.20	0.20	0.20	0.20	+33.333%	1	745	+175.000%
2025-04-10	0.15	0.15	0.15	0.15	-6.250%	1	745	+266.667%
2025-04-09	0.16	0.16	0.16	0.16	-11.111%	1	746	+243.750%
2025-04-07	0.18	0.18	0.18	0.18	+5.882%	1	745	+205.556%
2025-04-04	0.17	0.17	0.17	0.17	-5.556%	4	744	+223.529%
2025-04-03	0.18	0.18	0.18	0.18	+5.882%	3	742	+205.556%
2025-03-31	0.14	0.17	0.14	0.17	-19.048%	5	740	+223.529%
2025-03-28	0.22	0.22	0.21	0.21	-32.258%	32	740	+161.905%
2025-03-27	0.32	0.32	0.31	0.31	-3.125%	70	729	+77.419%
2025-03-26	0.39	0.39	0.32	0.32	-25.581%	196	677	+71.875%
2025-03-25	0.45	0.45	0.43	0.43	0.000%	25	675	+27.907%
2025-03-24	0.43	0.43	0.43	0.43	+19.444%	5	676	+27.907%
2025-03-21	0.36	0.36	0.36	0.36	-10.000%	6	676	+52.778%
2025-03-19	0.43	0.43	0.40	0.40	-25.926%	6	673	+37.500%
2025-03-17	0.50	0.54	0.50	0.54	-5.263%	2	673	+1.852%
2025-03-14	0.57	0.57	0.57	0.57	+18.750%	2	671	-3.509%
2025-03-13	0.48	0.48	0.48	0.48	-27.273%	1	671	+14.583%
2025-03-12	0.67	0.67	0.66	0.66	+8.197%	101	671	-16.667%
2025-03-11	0.67	0.67	0.61	0.61	+7.018%	2	671	-9.836%
2025-03-10	0.78	0.78	0.57	0.57	-37.363%	10	671	-3.509%
2025-03-07	0.91	0.91	0.79	0.91	-11.650%	110	670	-39.560%
2025-03-06	1.19	1.19	1.00	1.03	-19.531%	28	680	-46.602%
2025-03-05	1.24	1.38	1.20	1.28	+0.787%	8	670	-57.031%
2025-03-04	1.28	1.28	1.16	1.27	-29.444%	3	667	-56.693%
2025-02-28	1.40	1.80	1.40	1.80	+5.263%	34	666	-69.444%
2025-02-27	2.19	2.19	1.71	1.71	-32.677%	24	667	-67.836%
2025-02-26	2.69	2.87	2.54	2.54	+9.483%	3	665	-78.346%
2025-02-25	2.53	2.53	2.19	2.32	-25.161%	70	663	-76.293%
2025-02-24	3.50	3.57	3.10	3.10	-24.757%	17	698	-82.258%
2025-02-21	5.60	5.60	4.12	4.12	-29.210%	42	690	-86.650%
2025-02-20	5.85	5.85	5.82	5.82	-18.143%	15	665	-90.550%
2025-02-19	6.97	7.42	6.78	7.11	+0.566%	48	665	-92.264%
2025-02-18	7.40	7.40	7.04	7.07	-2.078%	26	654	-92.221%
2025-02-14	6.78	7.22	6.75	7.22	+7.761%	72	620	-92.382%
2025-02-13	5.78	6.70	5.78	6.70	+27.619%	6	620	-91.791%
2025-02-12	5.22	5.35	5.22	5.25	+14.130%	103	621	-89.524%
2025-02-07	6.22	6.22	4.60	4.60	-18.584%	68	537	-88.043%
2025-02-06	5.57	5.65	5.57	5.65	+6.203%	11	569	-90.265%
2025-02-05	4.65	5.32	4.65	5.32	+3.301%	51	565	-89.662%
2025-02-04	4.60	5.15	4.60	5.15	+19.213%	26	592	-89.320%
2025-02-03	3.85	4.32	3.85	4.32	-20.879%	3	581	-87.269%
2025-01-31	7.15	7.40	5.37	5.46	-7.770%	10	583	-89.927%
2025-01-30	5.62	5.92	5.36	5.92	+13.846%	6	581	-90.709%
2025-01-29	5.20	5.20	5.20	5.20	+0.775%	1	576	-89.423%
2025-01-28	5.11	5.26	5.11	5.16	+26.471%	30	577	-89.341%
2025-01-27	4.35	4.65	3.86	4.08	-40.000%	24	549	-86.520%
2025-01-24	6.80	6.80	6.80	6.80	-9.695%	2	550	-91.912%
2025-01-23	7.00	7.53	7.00	7.53	-5.164%	2	549	-92.696%
2025-01-22	7.64	8.29	7.64	7.94	+33.221%	8	547	-93.073%
2025-01-21	5.86	5.96	5.86	5.96	+2.055%	2	547	-90.772%
2025-01-17	5.64	5.84	5.64	5.84	+15.644%	6	545	-90.582%
2025-01-16	5.05	5.05	5.05	5.05	-1.174%	10	545	-89.109%
2025-01-15	4.47	5.11	4.47	5.11	+31.026%	51	545	-89.237%
2025-01-14	3.99	3.99	3.45	3.90	+3.175%	32	551	-85.897%
2025-01-13	3.78	3.78	3.78	3.78	-13.895%	1	536	-85.450%
2025-01-10	4.78	4.78	4.08	4.39	-22.025%	392	535	-87.472%
2025-01-08	5.55	5.63	5.50	5.63	-8.007%	3	516	-90.231%
2025-01-07	6.12	6.12	6.12	6.12	-25.366%	1	516	-91.013%
2025-01-06	8.20	8.20	8.20	8.20	+46.429%	15	501	-93.293%
2025-01-03	5.96	5.96	5.60	5.60	+10.236%	22	501	-90.179%
2025-01-02	5.05	5.08	5.05	5.08	-1.931%	2	502	-89.173%
2024-12-31	5.95	5.95	5.18	5.18	-14.943%	9	501	-89.382%
2024-12-30	6.46	6.46	6.09	6.09	-18.365%	5	501	-90.969%
2024-12-27	7.46	7.46	7.46	7.46	-25.100%	2	502	-92.627%
2024-12-26	9.71	9.96	9.71	9.96	+4.732%	3	502	-94.478%
2024-12-24	9.51	9.51	9.51	9.51	-1.858%	1	501	-94.217%
2024-12-20	9.76	9.76	9.69	9.69	+15.632%	4	501	-94.324%
2024-12-19	8.89	8.89	8.38	8.38	-16.032%	3	504	-93.437%
2024-12-18	13.88	13.88	9.98	9.98	-29.718%	41	501	-94.489%
2024-12-17	14.23	14.28	14.20	14.20	+4.029%	5	461	-96.127%
2024-12-16	13.65	13.65	13.65	13.65	+15.190%	1	458	-95.971%
2024-12-13	11.79	11.85	11.79	11.85	+8.516%	40	458	-95.359%
2024-12-12	10.79	10.92	10.79	10.92	+0.368%	7	458	-94.963%
2024-12-11	10.88	10.88	10.88	10.88	+20.755%	4	456	-94.945%
2024-12-10	9.01	9.01	9.01	9.01	-7.873%	5	456	-93.896%
2024-12-09	9.78	9.78	9.78	9.78	+15.059%	1	456	-94.376%
2024-12-04	8.26	8.50	8.26	8.50	+20.056%	2	456	-93.529%
2024-12-03	7.08	7.08	7.08	7.08	+2.609%	3	458	-92.232%
2024-12-02	6.90	6.90	6.90	6.90	+12.561%	1	455	-92.029%
2024-11-22	6.27	6.27	6.13	6.13	+1.997%	24	454	-91.028%
2024-11-20	5.75	6.09	5.75	6.01	+14.476%	21	464	-90.849%
2024-11-15	5.25	5.25	5.25	5.25	-40.476%	2	454	-89.524%
2024-11-11	8.82	8.82	8.82	8.82	-4.649%	20	453	-93.764%
2024-11-08	9.25	9.25	9.25	9.25	+110.227%	2	453	-94.054%
2024-11-04	4.60	4.60	4.40	4.40	-27.512%	25	454	-87.500%
2024-10-28	6.07	6.07	6.07	6.07	+13.246%	15	454	-90.939%
2024-10-24	5.36	5.36	5.36	5.36	-9.153%	1	454	-89.739%
2024-10-22	5.90	5.90	5.90	5.90	-5.297%	25	454	-90.678%
2024-10-18	6.10	6.23	5.99	6.23	+8.348%	122	454	-91.172%
2024-10-09	5.75	5.75	5.75	5.75	+5.311%	1	432	-90.435%
2024-10-04	5.32	5.47	5.30	5.46	+8.119%	348	432	-89.927%
2024-10-02	5.07	5.07	5.05	5.05	-4.537%	42	445	-89.109%
2024-09-24	5.29	5.29	5.29	5.29	+18.610%	3	445	-89.603%
2024-09-17	4.46	4.46	4.46	4.46	+8.252%	1	448	-87.668%
2024-09-16	4.01	4.25	3.96	4.12	+28.349%	7	447	-86.650%
2024-09-11	3.21	3.21	3.21	3.21	-46.678%	1	449	-82.866%
2024-08-23	5.70	6.02	5.70	6.02	+2.555%	4	449	-90.864%
2024-08-20	5.80	5.87	5.80	5.87	+74.702%	2	450	-90.630%
2024-08-13	3.33	3.36	3.33	3.36	+29.730%	2	449	-83.631%
2024-08-06	2.59	2.59	2.59	2.59	-0.385%	4	449	-78.764%
2024-08-05	5.00	5.00	2.60	2.60	-31.398%	446	447	-78.846%
2024-08-02	3.79	3.79	3.79	3.79	-22.967%	2	5	-85.488%
2024-07-30	4.92	4.92	4.92	4.92	-42.321%	1	4	-88.821%
2024-07-23	8.53	8.53	8.53	8.53	-25.697%	1	4	-93.552%
2024-07-11	11.48	11.48	11.48	11.48	-20.663%	1	3	-95.209%
2024-07-10	13.51	14.47	13.51	14.47	+51.996%	3	3	-96.199%
2024-07-02	9.52	9.52	9.52	9.52	0.000%	1	1	-94.223%