Dark

QQQ20250630P370
QQQ Jun 30 2025 370.00 Put (QQQ250630P00370000)
option OPRA

EOD

May 15, 2025

0.3000-3.226%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.32	0.32	0.30	0.30	-3.226%	8	977	0.000%
2025-05-13	0.34	0.34	0.29	0.31	-20.513%	31	982	-3.226%
2025-05-12	0.45	0.45	0.37	0.39	-45.833%	37	1,004	-23.077%
2025-05-09	0.77	0.80	0.72	0.72	-4.000%	14	1,020	-58.333%
2025-05-08	0.91	0.94	0.75	0.75	-42.308%	40	1,017	-60.000%
2025-05-07	1.07	1.30	1.07	1.30	+18.182%	8	1,008	-76.923%
2025-05-06	1.30	1.30	1.10	1.10	+5.769%	39	1,004	-72.727%
2025-05-05	1.13	1.13	1.04	1.04	-1.887%	7	1,035	-71.154%
2025-05-02	1.17	1.17	1.04	1.06	-27.891%	90	1,035	-71.698%
2025-05-01	1.32	1.47	1.22	1.47	-6.369%	45	1,023	-79.592%
2025-04-30	2.00	2.28	1.57	1.57	+1.948%	61	1,022	-80.892%
2025-04-29	1.45	1.54	1.45	1.54	-13.966%	11	1,015	-80.519%
2025-04-28	1.71	2.05	1.69	1.79	-5.291%	80	1,015	-83.240%
2025-04-25	2.25	2.27	1.79	1.89	-14.865%	102	965	-84.127%
2025-04-24	2.59	2.59	2.18	2.22	-29.073%	69	956	-86.486%
2025-04-23	2.57	3.21	2.47	3.13	-23.844%	198	942	-90.415%
2025-04-22	5.10	5.10	4.09	4.11	-35.377%	394	901	-92.701%
2025-04-21	5.52	6.80	5.52	6.36	+26.693%	293	869	-95.283%
2025-04-17	5.42	5.42	4.51	5.02	-8.227%	73	738	-94.024%
2025-04-16	4.93	6.27	4.49	5.47	+45.093%	86	738	-94.516%
2025-04-15	3.48	4.02	3.48	3.77	-5.514%	412	722	-92.042%
2025-04-14	4.67	5.78	3.96	3.99	-34.804%	308	655	-92.481%
2025-04-11	8.42	8.79	6.12	6.12	-22.532%	30	740	-95.098%
2025-04-10	5.62	11.50	5.62	7.90	+106.266%	37	739	-96.203%
2025-04-09	13.54	14.35	3.83	3.83	-72.023%	316	718	-92.167%
2025-04-08	6.62	16.02	6.05	13.69	+31.382%	620	925	-97.809%
2025-04-07	15.29	16.56	7.56	10.42	-5.014%	341	672	-97.121%
2025-04-04	6.87	10.97	6.84	10.97	+161.814%	1,088	615	-97.265%
2025-04-03	3.43	4.19	3.07	4.19	+149.405%	39	364	-92.840%
2025-04-02	1.97	1.97	1.68	1.68	-13.846%	2	345	-82.143%
2025-04-01	1.95	1.95	1.95	1.95	-19.087%	1	345	-84.615%
2025-03-31	3.05	3.05	2.40	2.41	+10.550%	19	345	-87.552%
2025-03-28	1.70	2.18	1.70	2.18	+34.568%	20	338	-86.239%
2025-03-27	1.54	1.62	1.54	1.62	+9.459%	2	337	-81.481%
2025-03-26	1.39	1.48	1.39	1.48	+17.460%	7	336	-79.730%
2025-03-25	1.26	1.26	1.26	1.26	-10.000%	1	341	-76.190%
2025-03-24	1.40	1.40	1.40	1.40	-25.134%	1	340	-78.571%
2025-03-21	2.11	2.11	1.87	1.87	-6.965%	40	341	-83.957%
2025-03-19	2.23	2.23	2.01	2.01	-22.692%	22	344	-85.075%
2025-03-18	2.54	2.60	2.54	2.60	+18.182%	16	363	-88.462%
2025-03-17	2.20	2.20	2.20	2.20	-23.077%	6	352	-86.364%
2025-03-14	2.86	2.86	2.86	2.86	-12.538%	2	353	-89.510%
2025-03-13	3.20	3.27	3.20	3.27	-2.388%	23	352	-90.826%
2025-03-12	3.35	3.35	3.35	3.35	-3.458%	1	352	-91.045%
2025-03-10	3.16	3.60	3.16	3.47	+29.963%	25	352	-91.354%
2025-03-07	3.14	3.30	2.67	2.67	-11.000%	78	347	-88.764%
2025-03-06	2.69	3.00	2.40	3.00	+43.541%	20	345	-90.000%
2025-03-05	2.08	2.15	2.08	2.09	-7.522%	11	335	-85.646%
2025-03-04	2.83	2.99	2.26	2.26	+40.373%	28	333	-86.726%
2025-02-26	1.61	1.61	1.61	1.61	+7.333%	2	331	-81.366%
2025-02-24	1.50	1.50	1.50	1.50	-7.975%	3	331	-80.000%
2025-02-21	1.24	1.66	1.24	1.63	+24.427%	6	331	-81.595%
2025-02-20	1.31	1.31	1.31	1.31	-33.838%	4	331	-77.099%
2025-01-29	2.08	2.08	1.98	1.98	-16.456%	3	327	-84.848%
2025-01-27	2.31	2.37	2.26	2.37	+39.412%	4	328	-87.342%
2025-01-24	1.61	1.70	1.61	1.70	+1.796%	4	328	-82.353%
2025-01-23	1.67	1.67	1.67	1.67	+9.150%	1	328	-82.036%
2025-01-22	1.53	1.53	1.53	1.53	-10.000%	1	328	-80.392%
2025-01-21	1.70	1.70	1.70	1.70	-10.053%	1	328	-82.353%
2025-01-17	1.89	1.89	1.89	1.89	-34.375%	6	326	-84.127%
2024-12-27	2.88	2.88	2.88	2.88	-20.000%	2	326	-89.583%
2024-12-19	3.60	3.60	3.60	3.60	+51.899%	7	326	-91.667%
2024-12-16	2.37	2.37	2.37	2.37	-4.435%	6	332	-87.342%
2024-12-12	2.48	2.48	2.48	2.48	+2.905%	2	332	-87.903%
2024-12-06	2.41	2.41	2.41	2.41	-4.743%	12	332	-87.552%
2024-12-05	2.53	2.53	2.53	2.53	+4.545%	1	332	-88.142%
2024-12-04	2.42	2.42	2.42	2.42	+0.415%	1	331	-87.603%
2024-12-02	2.41	2.41	2.41	2.41	-10.409%	1	331	-87.552%
2024-11-29	2.69	2.69	2.69	2.69	-6.272%	2	331	-88.848%
2024-11-14	2.87	2.87	2.87	2.87	-2.712%	1	330	-89.547%
2024-11-13	2.95	2.95	2.95	2.95	+5.357%	2	329	-89.831%
2024-11-08	2.80	2.80	2.80	2.80	-5.085%	2	329	-89.286%
2024-11-07	2.96	2.96	2.95	2.95	-23.177%	51	329	-89.831%
2024-11-06	3.64	3.84	3.64	3.84	-17.597%	103	379	-92.188%
2024-11-05	4.68	4.68	4.66	4.66	-13.704%	10	379	-93.562%
2024-11-04	5.26	5.40	5.26	5.40	-3.226%	12	386	-94.444%
2024-10-31	5.58	5.58	5.58	5.58	+22.101%	1	384	-94.624%
2024-10-28	4.63	4.63	4.57	4.57	+3.160%	16	384	-93.435%
2024-10-25	4.40	4.43	4.40	4.43	-9.592%	28	385	-93.228%
2024-10-23	4.90	4.90	4.90	4.90	+9.131%	2	385	-93.878%
2024-10-22	4.70	4.70	4.46	4.49	-4.468%	24	383	-93.318%
2024-10-21	4.83	4.84	4.70	4.70	-0.634%	7	397	-93.617%
2024-10-18	4.76	4.76	4.73	4.73	-5.400%	8	394	-93.658%
2024-10-17	5.00	5.00	5.00	5.00	+6.383%	20	391	-94.000%
2024-10-15	4.70	4.70	4.70	4.70	-15.315%	2	391	-93.617%
2024-10-09	5.55	5.55	5.55	5.55	-7.500%	3	389	-94.595%
2024-10-08	6.00	6.00	6.00	6.00	-12.917%	9	386	-95.000%
2024-10-07	6.89	6.89	6.89	6.89	+10.240%	3	377	-95.646%
2024-10-04	6.52	6.52	6.25	6.25	-7.407%	14	380	-95.200%
2024-10-03	6.75	6.75	6.75	6.75	+6.973%	1	382	-95.556%
2024-10-02	6.32	6.32	6.31	6.31	-2.923%	50	382	-95.246%
2024-10-01	6.34	6.60	6.30	6.50	+21.723%	4	372	-95.385%
2024-09-26	5.34	5.34	5.34	5.34	-6.151%	1	372	-94.382%
2024-09-24	5.78	5.78	5.69	5.69	+2.154%	2	372	-94.728%
2024-09-23	5.67	5.67	5.57	5.57	-4.296%	6	372	-94.614%
2024-09-20	5.83	5.83	5.82	5.82	+1.217%	8	373	-94.845%
2024-09-19	5.60	5.88	5.60	5.75	-8.293%	16	370	-94.783%
2024-09-18	6.64	6.68	6.27	6.27	-7.111%	23	363	-95.215%
2024-09-17	6.43	6.75	6.43	6.75	-1.603%	3	344	-95.556%
2024-09-16	6.90	6.90	6.85	6.86	-5.379%	5	345	-95.627%
2024-09-11	8.12	8.27	7.25	7.25	-16.667%	453	344	-95.862%
2024-09-09	9.42	9.44	8.70	8.70	-15.039%	3	137	-96.552%
2024-09-06	10.24	10.24	10.24	10.24	+20.329%	2	138	-97.070%
2024-09-05	8.29	8.96	8.29	8.51	+2.161%	7	138	-96.475%
2024-09-03	8.00	8.33	8.00	8.33	+33.494%	2	137	-96.399%
2024-08-30	6.44	6.44	6.24	6.24	-5.455%	12	136	-95.192%
2024-08-28	6.60	6.60	6.60	6.60	-3.790%	2	136	-95.455%
2024-08-27	6.86	6.86	6.86	6.86	+9.062%	1	136	-95.627%
2024-08-26	6.29	6.29	6.29	6.29	+2.276%	1	136	-95.231%
2024-08-23	6.38	6.38	6.15	6.15	-10.610%	14	135	-95.122%
2024-08-22	6.15	6.91	6.15	6.88	+10.080%	104	129	-95.640%
2024-08-20	5.82	6.25	5.82	6.25	+8.696%	3	29	-95.200%
2024-08-19	5.99	6.10	5.74	5.75	-8.730%	4	27	-94.783%
2024-08-16	6.30	6.30	6.30	6.30	-3.077%	2	24	-95.238%
2024-08-15	6.49	6.50	6.49	6.50	-31.794%	2	25	-95.385%
2024-08-12	9.50	9.53	9.50	9.53	-17.274%	2	26	-96.852%
2024-08-08	11.52	11.52	11.52	11.52	-20.166%	1	26	-97.396%
2024-08-06	15.46	15.46	14.43	14.43	-13.072%	4	27	-97.921%
2024-08-05	21.00	21.00	14.84	16.60	+39.496%	9	27	-98.193%
2024-08-02	10.43	12.59	10.43	11.90	+32.222%	13	23	-97.479%
2024-08-01	7.35	9.00	7.35	9.00	+7.143%	2	23	-96.667%
2024-07-30	8.34	8.40	8.34	8.40	+5.000%	2	24	-96.429%
2024-07-26	8.00	8.00	8.00	8.00	0.000%	2	23	-96.250%
2024-07-24	8.00	8.00	8.00	8.00	+26.382%	1	23	-96.250%
2024-07-22	6.33	6.33	6.33	6.33	+17.222%	2	22	-95.261%
2024-07-16	5.40	5.40	5.40	5.40	+3.846%	2	20	-94.444%
2024-07-15	5.20	5.20	5.20	5.20	-2.439%	1	19	-94.231%
2024-07-11	5.25	5.33	5.21	5.33	+4.510%	16	19	-94.371%
2024-07-10	5.10	5.10	5.10	5.10	+1.392%	1	6	-94.118%
2024-07-08	5.03	5.03	5.03	5.03	-12.369%	3	5	-94.036%
2024-07-02	5.74	5.74	5.74	5.74	-9.606%	1	2	-94.774%
2024-07-01	6.35	6.35	6.35	6.35	0.000%	1	1	-95.276%