Dark

QQQ20250630P375
QQQ Jun 30 2025 375.00 Put (QQQ250630P00375000)
option OPRA

EOD

May 15, 2025

0.3400-2.857%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.34	0.34	0.34	0.34	-2.857%	4	3,499	0.000%
2025-05-14	0.35	0.39	0.35	0.35	+9.375%	32	3,499	-2.857%
2025-05-13	0.35	0.36	0.32	0.32	-21.951%	35	3,498	+6.250%
2025-05-12	0.47	0.48	0.41	0.41	-50.000%	31	3,496	-17.073%
2025-05-09	0.85	0.85	0.82	0.82	-4.651%	42	3,525	-58.537%
2025-05-08	1.03	1.03	0.86	0.86	-19.626%	23	3,528	-60.465%
2025-05-07	1.25	1.28	1.07	1.07	-15.748%	68	3,525	-68.224%
2025-05-06	1.40	1.45	1.27	1.27	+13.393%	24	3,460	-73.228%
2025-05-05	1.26	1.26	1.12	1.12	-5.085%	33	3,479	-69.643%
2025-05-02	1.30	1.30	1.15	1.18	-19.178%	300	3,500	-71.186%
2025-05-01	1.48	1.50	1.37	1.46	-13.095%	36	3,600	-76.712%
2025-04-30	2.28	2.43	1.68	1.68	-1.754%	119	3,621	-79.762%
2025-04-29	2.06	2.06	1.65	1.71	-12.308%	71	3,618	-80.117%
2025-04-28	1.98	2.35	1.90	1.95	-7.583%	348	3,585	-82.564%
2025-04-25	2.57	2.57	1.97	2.11	-17.578%	40	3,380	-83.886%
2025-04-24	2.76	2.76	2.55	2.56	-27.273%	16	3,376	-86.719%
2025-04-23	2.98	3.52	2.80	3.52	-24.625%	380	3,378	-90.341%
2025-04-22	5.72	5.72	4.50	4.67	-32.902%	439	3,685	-92.719%
2025-04-21	6.00	7.74	6.00	6.96	+36.471%	121	3,342	-95.115%
2025-04-17	5.46	6.09	4.99	5.10	-24.332%	87	3,332	-93.333%
2025-04-16	5.20	6.98	4.94	6.74	+56.744%	98	3,332	-94.955%
2025-04-15	4.29	4.31	3.88	4.30	-10.603%	37	3,358	-92.093%
2025-04-14	4.39	6.39	4.37	4.81	-33.102%	273	3,345	-92.931%
2025-04-11	8.54	10.32	7.00	7.19	-15.412%	648	3,276	-95.271%
2025-04-10	6.15	11.95	5.98	8.50	+70.000%	152	3,562	-96.000%
2025-04-09	15.48	15.55	4.53	5.00	-69.306%	618	3,531	-93.200%
2025-04-08	7.21	17.29	6.56	16.29	+32.439%	103	3,385	-97.913%
2025-04-07	16.32	17.72	10.11	12.30	+3.797%	4,425	3,352	-97.236%
2025-04-04	7.48	11.85	7.21	11.85	+157.609%	138	241	-97.131%
2025-04-03	3.49	4.60	3.49	4.60	+87.755%	10	241	-92.609%
2025-04-01	2.52	2.86	2.45	2.45	+3.376%	9	240	-86.122%
2025-03-31	3.30	3.30	2.37	2.37	+8.716%	116	239	-85.654%
2025-03-28	2.18	2.18	2.18	2.18	+28.994%	2	290	-84.404%
2025-03-27	1.91	1.91	1.69	1.69	+2.424%	15	290	-79.882%
2025-03-26	1.65	1.65	1.65	1.65	+21.324%	1	290	-79.394%
2025-03-25	1.36	1.37	1.36	1.36	-9.333%	21	289	-75.000%
2025-03-24	1.50	1.50	1.50	1.50	-35.065%	1	269	-77.333%
2025-03-20	2.20	2.31	2.20	2.31	-2.532%	4	268	-85.281%
2025-03-19	2.55	2.55	2.37	2.37	-7.059%	40	268	-85.654%
2025-03-17	2.55	2.55	2.55	2.55	-9.253%	1	228	-86.667%
2025-03-14	3.14	3.14	2.81	2.81	-15.616%	60	228	-87.900%
2025-03-13	3.39	3.39	3.33	3.33	-2.632%	30	196	-89.790%
2025-03-12	3.27	3.42	3.25	3.42	-26.767%	30	196	-90.058%
2025-03-11	3.90	4.67	3.90	4.67	+11.722%	49	176	-92.719%
2025-03-10	4.18	4.18	4.18	4.18	+16.760%	1	186	-91.866%
2025-03-07	3.51	3.58	3.51	3.58	+19.333%	4	186	-90.503%
2025-03-06	3.00	3.00	3.00	3.00	+38.249%	1	183	-88.667%
2025-03-03	2.17	2.17	2.17	2.17	-4.405%	4	183	-84.332%
2025-02-28	2.65	2.65	2.27	2.27	-1.304%	20	187	-85.022%
2025-02-27	1.81	2.30	1.81	2.30	+16.751%	7	195	-85.217%
2025-02-25	1.97	1.97	1.97	1.97	+13.873%	1	189	-82.741%
2025-02-21	1.72	1.73	1.72	1.73	+23.571%	20	189	-80.347%
2025-02-20	1.40	1.40	1.40	1.40	+1.449%	1	182	-75.714%
2025-02-19	1.38	1.38	1.38	1.38	-0.719%	1	183	-75.362%
2025-02-18	1.43	1.43	1.39	1.39	-18.713%	3	182	-75.540%
2025-02-12	1.71	1.71	1.71	1.71	+1.183%	1	183	-80.117%
2025-02-10	1.69	1.69	1.69	1.69	-14.213%	1	184	-79.882%
2025-02-05	1.97	1.97	1.97	1.97	-7.512%	1	184	-82.741%
2025-01-29	2.13	2.13	2.13	2.13	-17.442%	1	183	-84.038%
2025-01-27	2.58	2.58	2.58	2.58	+43.333%	1	183	-86.822%
2025-01-23	1.80	1.80	1.80	1.80	-7.692%	1	182	-81.111%
2025-01-21	1.95	1.95	1.95	1.95	-14.474%	1	182	-82.564%
2025-01-15	2.28	2.28	2.28	2.28	-15.556%	1	182	-85.088%
2025-01-03	2.70	2.70	2.70	2.70	-7.216%	2	182	-87.407%
2024-12-31	2.77	2.91	2.77	2.91	-7.325%	2	180	-88.316%
2024-12-30	3.16	3.16	3.14	3.14	-10.286%	3	180	-89.172%
2024-12-19	3.50	3.50	3.50	3.50	+30.112%	1	179	-90.286%
2024-12-18	2.69	2.69	2.69	2.69	+5.490%	2	178	-87.361%
2024-12-16	2.55	2.55	2.55	2.55	-6.593%	1	175	-86.667%
2024-12-09	2.72	2.73	2.72	2.73	+0.368%	5	175	-87.546%
2024-12-03	2.72	2.72	2.72	2.72	+2.256%	1	180	-87.500%
2024-12-02	2.66	2.66	2.66	2.66	-5.674%	1	180	-87.218%
2024-11-29	2.91	2.91	2.82	2.82	-17.059%	6	180	-87.943%
2024-11-22	3.40	3.40	3.40	3.40	-12.596%	2	180	-90.000%
2024-11-15	4.12	4.12	3.89	3.89	+25.484%	8	180	-91.260%
2024-11-14	3.10	3.10	3.10	3.10	-0.641%	1	179	-89.032%
2024-11-12	3.12	3.12	3.12	3.12	+2.295%	1	178	-89.103%
2024-11-11	3.05	3.05	3.05	3.05	-0.974%	2	178	-88.852%
2024-11-08	3.08	3.08	3.08	3.08	-3.145%	2	178	-88.961%
2024-11-07	3.20	3.20	3.18	3.18	-13.821%	101	178	-89.308%
2024-11-06	3.97	3.97	3.69	3.69	-32.909%	7	178	-90.786%
2024-11-05	5.50	5.50	5.50	5.50	+13.872%	1	181	-93.818%
2024-10-30	4.83	4.83	4.83	4.83	-2.621%	1	181	-92.961%
2024-10-28	4.96	4.96	4.96	4.96	-4.432%	1	181	-93.145%
2024-10-25	5.19	5.19	5.19	5.19	+2.976%	8	180	-93.449%
2024-10-22	5.04	5.04	5.04	5.04	+1.408%	1	180	-93.254%
2024-10-21	4.96	4.97	4.96	4.97	-1.972%	2	180	-93.159%
2024-10-18	5.07	5.07	5.07	5.07	-10.896%	4	178	-93.294%
2024-10-16	5.69	5.69	5.69	5.69	+2.708%	100	176	-94.025%
2024-10-15	5.54	5.54	5.54	5.54	+6.950%	4	126	-93.863%
2024-10-14	5.18	5.18	5.18	5.18	-23.031%	4	122	-93.436%
2024-10-02	6.73	6.73	6.73	6.73	-4.539%	1	118	-94.948%
2024-10-01	7.05	7.05	7.05	7.05	+15.008%	5	118	-95.177%
2024-09-24	6.13	6.13	6.13	6.13	0.000%	5	123	-94.454%
2024-09-23	6.13	6.13	6.13	6.13	-6.412%	4	123	-94.454%
2024-09-20	6.55	6.55	6.55	6.55	+2.826%	10	127	-94.809%
2024-09-19	6.24	6.37	6.19	6.37	-7.681%	98	127	-94.662%
2024-09-18	7.14	7.19	6.90	6.90	-6.504%	20	120	-95.072%
2024-09-16	7.40	7.40	7.38	7.38	+5.579%	2	115	-95.393%
2024-09-13	6.99	6.99	6.99	6.99	-2.646%	10	115	-95.136%
2024-09-12	7.18	7.18	7.18	7.18	-18.223%	2	115	-95.265%
2024-09-11	8.75	8.78	8.75	8.78	-4.253%	104	117	-96.128%
2024-09-10	9.13	9.17	9.13	9.17	-5.658%	2	132	-96.292%
2024-09-09	9.67	10.06	9.67	9.72	+8.361%	7	132	-96.502%
2024-09-05	8.66	8.97	8.66	8.97	+2.514%	3	134	-96.210%
2024-09-04	9.50	9.50	8.75	8.75	+7.362%	2	131	-96.114%
2024-09-03	7.96	8.15	7.96	8.15	+21.100%	4	129	-95.828%
2024-08-30	6.73	6.73	6.73	6.73	-13.496%	6	128	-94.948%
2024-08-28	7.78	7.78	7.78	7.78	+11.143%	10	128	-95.630%
2024-08-26	7.00	7.00	7.00	7.00	0.000%	1	128	-95.143%
2024-08-23	7.00	7.00	7.00	7.00	-6.166%	2	127	-95.143%
2024-08-22	7.46	7.46	7.46	7.46	+13.030%	1	127	-95.442%
2024-08-21	6.60	6.60	6.60	6.60	+6.969%	1	127	-94.848%
2024-08-19	6.83	6.83	6.17	6.17	-10.450%	5	126	-94.489%
2024-08-16	6.89	6.89	6.89	6.89	-12.563%	20	126	-95.065%
2024-08-15	7.88	7.88	7.88	7.88	-12.444%	1	126	-95.685%
2024-08-13	9.28	9.28	8.85	9.00	-8.815%	9	127	-96.222%
2024-08-12	9.87	9.87	9.87	9.87	-15.641%	1	132	-96.555%
2024-08-07	11.70	11.70	11.70	11.70	-6.773%	6	132	-97.094%
2024-08-06	12.55	12.55	12.55	12.55	-26.608%	3	138	-97.291%
2024-08-05	19.95	23.20	15.71	17.10	+31.538%	105	132	-98.012%
2024-08-02	13.00	13.00	12.50	13.00	+50.289%	8	44	-97.385%
2024-07-31	8.65	8.65	8.65	8.65	-4.420%	5	41	-96.069%
2024-07-30	8.32	9.05	8.32	9.05	+6.596%	8	46	-96.243%
2024-07-25	8.79	8.79	8.49	8.49	+2.289%	7	40	-95.995%
2024-07-24	7.30	8.30	7.30	8.30	+14.325%	6	35	-95.904%
2024-07-19	7.26	7.58	7.26	7.26	-0.820%	3	30	-95.317%
2024-07-18	6.90	7.32	6.90	7.32	+37.336%	4	30	-95.355%
2024-07-12	5.33	5.33	5.33	5.33	-3.091%	1	30	-93.621%
2024-07-08	5.48	5.50	5.44	5.50	0.000%	25	29	-93.818%
2024-07-05	5.59	5.59	5.50	5.50	-5.660%	4	5	-93.818%
2024-07-03	5.83	5.83	5.83	5.83	0.000%	4	0	-94.168%