Dark

QQQ20250630P350
QQQ Jun 30 2025 350.00 Put (QQQ250630P00350000)
option OPRA

EOD

May 15, 2025

0.2100-12.500%(-0.0300)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.24	0.24	0.20	0.21	-12.500%	252	1,834	0.000%
2025-05-14	0.23	0.24	0.21	0.24	+9.091%	19	1,695	-12.500%
2025-05-13	0.21	0.23	0.20	0.22	-21.429%	138	1,705	-4.545%
2025-05-12	0.28	0.31	0.25	0.28	-42.857%	105	1,626	-25.000%
2025-05-09	0.50	0.52	0.49	0.49	-10.909%	142	1,657	-57.143%
2025-05-08	0.61	0.62	0.51	0.55	-21.429%	45	1,615	-61.818%
2025-05-07	0.73	0.78	0.70	0.70	-7.895%	34	1,580	-70.000%
2025-05-06	0.84	0.84	0.76	0.76	+11.765%	12	1,578	-72.368%
2025-05-05	0.78	0.78	0.68	0.68	-5.556%	69	1,587	-69.118%
2025-05-02	0.78	0.79	0.70	0.72	-23.404%	322	1,625	-70.833%
2025-05-01	0.92	2.39	0.84	0.94	-3.093%	435	1,724	-77.660%
2025-04-30	1.32	1.48	0.97	0.97	-4.902%	486	1,414	-78.351%
2025-04-29	1.17	1.17	0.99	1.02	-12.821%	126	1,225	-79.412%
2025-04-28	1.18	1.32	1.09	1.17	-3.306%	41	1,227	-82.051%
2025-04-25	1.52	1.52	1.19	1.21	-19.868%	232	1,217	-82.645%
2025-04-24	1.68	1.68	1.46	1.51	-21.762%	116	1,161	-86.093%
2025-04-23	1.76	2.03	1.62	1.93	-32.281%	61	1,211	-89.119%
2025-04-22	3.30	3.30	2.59	2.85	-26.735%	69	1,197	-92.632%
2025-04-21	3.59	4.51	3.50	3.89	+17.523%	132	1,191	-94.602%
2025-04-17	3.50	3.58	3.14	3.31	-10.541%	105	1,146	-93.656%
2025-04-16	3.47	4.30	3.08	3.70	+39.623%	111	1,146	-94.324%
2025-04-15	2.78	2.78	2.43	2.65	-9.556%	274	1,138	-92.075%
2025-04-14	2.99	4.14	2.75	2.93	-33.860%	126	970	-92.833%
2025-04-11	6.50	7.02	4.40	4.43	-20.893%	352	935	-95.260%
2025-04-10	4.25	8.15	4.25	5.60	+93.103%	165	994	-96.250%
2025-04-09	9.93	10.21	2.74	2.90	-70.884%	304	995	-92.759%
2025-04-08	4.41	11.84	3.99	9.96	+25.758%	284	963	-97.892%
2025-04-07	11.44	13.00	5.57	7.92	+10.460%	242	896	-97.348%
2025-04-04	4.64	7.17	4.39	7.17	+154.255%	310	941	-97.071%
2025-04-03	2.17	2.82	1.96	2.82	+129.268%	77	932	-92.553%
2025-04-02	1.24	1.31	1.16	1.23	-19.079%	8	932	-82.927%
2025-04-01	1.50	1.52	1.49	1.52	+2.703%	7	928	-86.184%
2025-03-31	1.82	2.04	1.46	1.48	-0.671%	68	926	-85.811%
2025-03-28	1.34	1.50	1.31	1.49	+47.525%	314	862	-85.906%
2025-03-27	1.00	1.01	1.00	1.01	+7.447%	35	794	-79.208%
2025-03-26	0.94	0.94	0.94	0.94	+8.046%	1	781	-77.660%
2025-03-25	0.87	0.87	0.87	0.87	-8.421%	10	782	-75.862%
2025-03-24	0.98	0.99	0.95	0.95	-23.387%	48	792	-77.895%
2025-03-21	1.47	1.48	1.24	1.24	-9.489%	430	753	-83.065%
2025-03-20	1.38	1.38	1.37	1.37	-3.521%	10	609	-84.672%
2025-03-19	1.51	1.51	1.42	1.42	-15.976%	23	606	-85.211%
2025-03-18	1.70	1.77	1.69	1.69	+16.552%	133	627	-87.574%
2025-03-17	1.64	1.64	1.45	1.45	-17.143%	5	592	-85.517%
2025-03-14	1.81	1.81	1.75	1.75	-25.532%	62	594	-88.000%
2025-03-13	2.13	2.35	2.13	2.35	+10.329%	26	619	-91.064%
2025-03-12	2.52	2.52	2.13	2.13	-14.458%	14	619	-90.141%
2025-03-11	2.72	3.15	2.42	2.49	-3.861%	41	608	-91.566%
2025-03-10	2.27	2.84	2.27	2.59	+37.037%	138	601	-91.892%
2025-03-07	1.88	1.89	1.88	1.89	-9.135%	4	559	-88.889%
2025-03-06	2.12	2.13	2.08	2.08	+18.182%	9	560	-89.904%
2025-03-05	1.88	1.88	1.71	1.76	-1.124%	8	565	-88.068%
2025-03-04	2.01	2.29	1.61	1.78	-4.301%	676	563	-88.202%
2025-03-03	1.56	1.94	1.56	1.86	+9.412%	6	1,125	-88.710%
2025-02-28	1.71	1.71	1.69	1.70	+30.769%	12	1,126	-87.647%
2025-02-27	1.19	1.30	1.19	1.30	+11.111%	10	1,123	-83.846%
2025-02-26	1.17	1.17	1.17	1.17	-23.026%	3	1,118	-82.051%
2025-02-25	1.44	1.52	1.44	1.52	+22.581%	4	1,114	-86.184%
2025-02-24	1.24	1.24	1.24	1.24	-1.587%	1	1,114	-83.065%
2025-02-21	0.95	1.27	0.95	1.26	+24.752%	10	1,113	-83.333%
2025-02-20	1.01	1.01	1.01	1.01	-0.980%	4	1,114	-79.208%
2025-02-19	1.02	1.02	1.02	1.02	-2.857%	4	1,112	-79.412%
2025-02-18	1.06	1.06	1.05	1.05	-2.778%	51	1,116	-80.000%
2025-02-14	1.11	1.11	1.08	1.08	-6.087%	6	1,163	-80.556%
2025-02-13	1.15	1.15	1.15	1.15	-9.449%	20	1,163	-81.739%
2025-02-11	1.21	1.27	1.21	1.27	+0.794%	15	1,163	-83.465%
2025-02-10	1.26	1.26	1.26	1.26	-10.000%	1	1,158	-83.333%
2025-02-07	1.28	1.40	1.25	1.40	-9.091%	78	1,158	-85.000%
2025-02-04	1.54	1.54	1.54	1.54	+0.654%	5	1,121	-86.364%
2025-02-03	1.64	1.79	1.53	1.53	+4.082%	4	1,121	-86.275%
2025-01-28	1.65	1.65	1.47	1.47	-16.949%	7	1,121	-85.714%
2025-01-27	1.75	1.78	1.75	1.77	+36.154%	3	1,127	-88.136%
2025-01-24	1.26	1.30	1.26	1.30	0.000%	4	1,127	-83.846%
2025-01-23	1.30	1.30	1.30	1.30	-3.704%	1	1,127	-83.846%
2025-01-21	1.35	1.35	1.35	1.35	-4.255%	1	1,121	-84.444%
2025-01-17	1.42	1.42	1.41	1.41	-9.032%	12	1,121	-85.106%
2025-01-16	1.59	1.61	1.55	1.55	-4.321%	4	1,121	-86.452%
2025-01-15	1.62	1.62	1.62	1.62	-16.923%	1	1,120	-87.037%
2025-01-14	2.02	2.05	1.95	1.95	-20.408%	22	1,119	-89.231%
2025-01-13	2.45	2.45	2.45	2.45	+11.364%	1	1,119	-91.429%
2025-01-10	2.17	2.20	2.17	2.20	+5.263%	4	1,120	-90.455%
2025-01-08	1.95	2.09	1.95	2.09	+10.000%	16	1,109	-89.952%
2025-01-07	1.63	1.90	1.63	1.90	+18.012%	11	1,109	-88.947%
2025-01-06	1.61	1.61	1.61	1.61	-17.436%	1	1,099	-86.957%
2025-01-03	1.95	1.95	1.95	1.95	-6.699%	2	1,099	-89.231%
2025-01-02	2.04	2.14	2.04	2.09	+2.451%	7	1,100	-89.952%
2024-12-31	2.00	2.18	1.89	2.04	+7.368%	57	1,050	-89.706%
2024-12-30	1.99	1.99	1.90	1.90	-11.628%	6	1,050	-88.947%
2024-12-27	2.14	2.21	2.10	2.15	+19.444%	14	1,049	-90.233%
2024-12-24	2.01	2.01	1.80	1.80	-12.195%	2	1,048	-88.333%
2024-12-23	2.05	2.05	2.05	2.05	-17.339%	4	1,048	-89.756%
2024-12-20	2.25	2.48	2.25	2.48	-11.744%	5	1,048	-91.532%
2024-12-19	2.82	2.82	2.81	2.81	+54.396%	11	1,044	-92.527%
2024-12-16	1.82	1.82	1.82	1.82	-3.191%	5	1,038	-88.462%
2024-12-13	1.88	1.88	1.88	1.88	-1.053%	8	1,038	-88.830%
2024-12-11	1.90	1.90	1.90	1.90	-4.040%	20	1,036	-88.947%
2024-12-10	1.98	1.98	1.98	1.98	+4.211%	1	1,016	-89.394%
2024-12-09	1.90	1.90	1.90	1.90	+2.703%	14	1,016	-88.947%
2024-12-05	1.85	1.85	1.85	1.85	+0.543%	2	1,030	-88.649%
2024-12-04	1.83	1.84	1.83	1.84	+1.099%	3	1,032	-88.587%
2024-12-02	1.82	1.85	1.82	1.82	-14.151%	8	1,031	-88.462%
2024-11-29	2.12	2.12	2.12	2.12	+0.952%	200	1,039	-90.094%
2024-11-27	2.10	2.10	2.10	2.10	-12.134%	5	1,039	-90.000%
2024-11-22	2.39	2.39	2.39	2.39	-7.004%	2	1,039	-91.213%
2024-11-21	2.57	2.57	2.57	2.57	+4.472%	6	1,038	-91.829%
2024-11-19	2.61	2.61	2.40	2.46	-9.890%	44	1,038	-91.463%
2024-11-15	2.60	2.82	2.60	2.73	+26.977%	304	998	-92.308%
2024-11-14	2.15	2.15	2.15	2.15	+2.871%	3	1,016	-90.233%
2024-11-13	2.18	2.18	2.09	2.09	-3.241%	8	1,016	-89.952%
2024-11-12	2.16	2.16	2.16	2.16	+5.366%	50	1,013	-90.278%
2024-11-11	2.11	2.11	2.05	2.05	-4.651%	3	1,013	-89.756%
2024-11-08	2.15	2.15	2.15	2.15	0.000%	104	1,016	-90.233%
2024-11-07	2.18	2.24	2.15	2.15	-12.955%	724	1,014	-90.233%
2024-11-06	2.73	2.73	2.47	2.47	-29.023%	111	467	-91.498%
2024-11-05	3.86	3.86	3.40	3.48	-9.610%	56	443	-93.966%
2024-11-01	3.85	3.85	3.85	3.85	-10.880%	2	393	-94.545%
2024-10-31	4.32	4.32	4.32	4.32	+32.515%	1	394	-95.139%
2024-10-29	3.26	3.26	3.26	3.26	-9.945%	7	395	-93.558%
2024-10-24	3.62	3.62	3.62	3.62	-5.729%	1	395	-94.199%
2024-10-23	3.91	3.91	3.84	3.84	+5.785%	5	395	-94.531%
2024-10-21	3.60	3.63	3.60	3.63	+0.833%	2	397	-94.215%
2024-10-18	3.49	3.60	3.49	3.60	-5.512%	242	398	-94.167%
2024-10-17	3.85	3.85	3.81	3.81	-5.224%	2	397	-94.488%
2024-10-15	3.75	4.04	3.75	4.02	+10.440%	41	397	-94.776%
2024-10-14	3.74	3.74	3.63	3.64	-12.289%	17	387	-94.231%
2024-10-11	4.15	4.15	4.15	4.15	-1.425%	2	386	-94.940%
2024-10-10	4.28	4.28	4.21	4.21	+2.683%	11	385	-95.012%
2024-10-09	4.17	4.17	4.10	4.10	-6.393%	30	374	-94.878%
2024-10-08	4.56	4.65	4.38	4.38	-14.786%	51	401	-95.205%
2024-10-07	4.77	5.14	4.77	5.14	+13.466%	6	391	-95.914%
2024-10-04	4.68	4.68	4.53	4.53	-9.036%	22	385	-95.364%
2024-10-03	4.98	4.98	4.98	4.98	+4.403%	10	375	-95.783%
2024-10-02	5.08	5.11	4.76	4.77	-7.379%	85	375	-95.597%
2024-10-01	5.15	5.15	5.15	5.15	+18.664%	5	334	-95.922%
2024-09-30	4.22	4.34	4.22	4.34	+8.772%	5	334	-95.161%
2024-09-27	4.03	4.03	3.99	3.99	-2.683%	14	329	-94.737%
2024-09-26	3.74	4.10	3.74	4.10	-1.442%	16	324	-94.878%
2024-09-25	4.04	4.16	4.04	4.16	+0.726%	6	323	-94.952%
2024-09-24	4.47	4.47	4.13	4.13	+0.243%	6	322	-94.915%
2024-09-23	4.12	4.12	4.12	4.12	-10.044%	130	316	-94.903%
2024-09-20	4.59	4.59	4.58	4.58	+4.091%	270	375	-95.415%
2024-09-19	4.38	4.44	4.22	4.40	-11.111%	22	318	-95.227%
2024-09-18	5.03	5.03	4.95	4.95	+2.062%	21	313	-95.758%
2024-09-17	4.85	4.85	4.85	4.85	-4.715%	1	312	-95.670%
2024-09-16	5.23	5.23	5.09	5.09	+4.303%	26	311	-95.874%
2024-09-13	4.86	4.88	4.73	4.88	-0.611%	42	310	-95.697%
2024-09-12	5.50	5.50	4.91	4.91	-14.757%	25	300	-95.723%
2024-09-11	6.37	6.50	5.76	5.76	-8.280%	71	291	-96.354%
2024-09-10	6.42	6.42	6.28	6.28	-7.783%	10	231	-96.656%
2024-09-09	7.04	7.06	6.81	6.81	-11.097%	4	221	-96.916%
2024-09-06	7.30	7.80	7.30	7.66	+14.671%	14	220	-97.258%
2024-09-05	6.50	6.74	6.50	6.68	+0.451%	8	219	-96.856%
2024-09-04	6.35	6.65	6.17	6.65	+6.742%	207	222	-96.842%
2024-09-03	5.69	6.40	5.69	6.23	+31.992%	29	237	-96.629%
2024-08-30	4.72	4.72	4.72	4.72	+2.165%	10	240	-95.551%
2024-08-29	4.73	4.73	4.62	4.62	-16.304%	11	240	-95.455%
2024-08-28	5.56	5.56	5.52	5.52	+8.448%	10	240	-96.196%
2024-08-27	5.09	5.09	5.09	5.09	+7.158%	1	245	-95.874%
2024-08-23	4.80	4.80	4.74	4.75	-10.714%	122	244	-95.579%
2024-08-22	4.51	5.32	4.51	5.32	+13.675%	2	267	-96.053%
2024-08-21	4.69	4.69	4.68	4.68	+0.862%	10	266	-95.513%
2024-08-20	4.37	4.65	4.37	4.64	+8.920%	62	261	-95.474%
2024-08-19	4.65	4.65	4.26	4.26	-13.061%	84	262	-95.070%
2024-08-16	4.90	4.90	4.90	4.90	-0.407%	2	247	-95.714%
2024-08-15	5.00	5.00	4.79	4.92	-13.380%	222	247	-95.732%
2024-08-14	6.19	6.19	5.68	5.68	-7.492%	27	45	-96.303%
2024-08-13	6.50	6.50	6.14	6.14	-13.154%	2	24	-96.580%
2024-08-12	7.31	7.31	6.69	7.07	-5.607%	34	25	-97.030%
2024-08-09	7.64	7.64	7.49	7.49	-24.037%	6	23	-97.196%
2024-08-07	8.02	9.86	8.02	9.86	+9.556%	6	20	-97.870%
2024-08-06	10.05	10.05	9.00	9.00	-30.609%	5	15	-97.667%
2024-08-05	15.89	15.89	12.07	12.97	+34.683%	10	12	-98.381%
2024-08-02	7.48	9.63	7.48	9.63	+50.469%	11	5	-97.819%
2024-08-01	6.40	6.40	6.40	6.40	+28.000%	1	2	-96.719%
2024-07-31	5.11	5.11	5.00	5.00	0.000%	2	2	-95.800%