Dark

QQQ20250630P390
QQQ Jun 30 2025 390.00 Put (QQQ250630P00390000)
option OPRA

EOD

May 16, 2025

0.4200-4.545%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.41	0.42	0.41	0.42	-4.545%	4	2,476	0.000%
2025-05-15	0.52	0.52	0.44	0.44	-16.981%	56	2,476	-4.545%
2025-05-14	0.53	0.53	0.48	0.53	+1.923%	17	2,442	-20.755%
2025-05-13	0.50	0.52	0.44	0.52	-7.143%	96	2,444	-19.231%
2025-05-12	0.65	0.68	0.55	0.56	-52.137%	139	2,415	-25.000%
2025-05-09	1.21	1.30	1.14	1.17	-9.302%	186	2,490	-64.103%
2025-05-08	1.40	1.42	1.19	1.29	-23.669%	55	2,433	-67.442%
2025-05-07	1.73	2.07	1.49	1.69	-8.152%	95	2,452	-75.148%
2025-05-06	1.97	2.03	1.70	1.84	+10.843%	262	2,431	-77.174%
2025-05-05	1.75	1.80	1.50	1.66	+1.840%	305	2,589	-74.699%
2025-05-02	1.78	1.81	1.58	1.63	-26.244%	606	2,450	-74.233%
2025-05-01	2.05	2.21	1.81	2.21	-20.504%	441	2,575	-80.995%
2025-04-30	3.18	3.51	2.61	2.78	+15.353%	128	2,603	-84.892%
2025-04-29	2.89	2.89	2.31	2.41	-11.722%	617	2,585	-82.573%
2025-04-28	2.78	3.33	2.57	2.73	-3.191%	347	2,264	-84.615%
2025-04-25	3.57	3.57	2.82	2.82	-16.320%	80	2,102	-85.106%
2025-04-24	4.52	4.52	3.37	3.37	-29.645%	97	2,104	-87.537%
2025-04-23	4.27	5.19	3.58	4.79	-25.156%	1,483	2,032	-91.232%
2025-04-22	8.00	8.00	6.20	6.40	-32.561%	1,034	1,641	-93.438%
2025-04-21	9.00	10.54	9.00	9.49	+31.440%	105	1,491	-95.574%
2025-04-17	7.58	8.18	6.75	7.22	-9.524%	164	1,559	-94.183%
2025-04-16	7.37	9.15	6.60	7.98	+38.062%	521	1,559	-94.737%
2025-04-15	5.48	6.01	5.10	5.78	-4.305%	184	1,457	-92.734%
2025-04-14	6.00	7.62	5.72	6.04	-30.971%	212	1,455	-93.046%
2025-04-11	11.45	13.00	8.69	8.75	-21.454%	510	1,393	-95.200%
2025-04-10	7.90	15.20	7.90	11.14	+97.168%	214	1,183	-96.230%
2025-04-09	18.13	19.77	5.64	5.65	-71.026%	309	1,103	-92.566%
2025-04-08	10.07	21.61	8.67	19.50	+21.875%	167	1,173	-97.846%
2025-04-07	18.57	23.92	11.12	16.00	+2.236%	348	1,126	-97.375%
2025-04-04	9.97	15.65	9.60	15.65	+149.601%	5,132	1,297	-97.316%
2025-04-03	5.00	6.38	4.63	6.27	+128.832%	129	1,163	-93.301%
2025-04-02	3.25	3.25	2.54	2.74	-21.714%	7	1,175	-84.672%
2025-04-01	3.50	3.50	3.00	3.50	+3.550%	13	1,179	-88.000%
2025-03-31	4.27	4.85	3.38	3.38	-4.520%	62	1,175	-87.574%
2025-03-28	2.60	3.54	2.60	3.54	+55.263%	38	1,179	-88.136%
2025-03-26	1.92	2.38	1.92	2.28	+21.925%	191	1,183	-81.579%
2025-03-25	1.89	1.89	1.85	1.87	-7.426%	24	1,006	-77.540%
2025-03-24	2.13	2.13	2.02	2.02	-29.617%	154	1,001	-79.208%
2025-03-21	3.38	3.38	2.87	2.87	-2.048%	8	1,007	-85.366%
2025-03-20	2.93	2.93	2.93	2.93	+1.384%	1	1,008	-85.666%
2025-03-19	3.36	3.36	2.89	2.89	-21.467%	14	1,007	-85.467%
2025-03-18	3.81	3.81	3.57	3.68	+28.223%	45	1,013	-88.587%
2025-03-17	3.20	3.20	2.87	2.87	-23.262%	2	1,000	-85.366%
2025-03-14	4.47	4.47	3.74	3.74	-27.237%	14	1,000	-88.770%
2025-03-13	4.26	5.27	4.26	5.14	+17.620%	48	1,026	-91.829%
2025-03-12	4.80	4.80	4.37	4.37	-27.529%	8	1,026	-90.389%
2025-03-11	6.13	6.13	6.03	6.03	+9.042%	8	1,027	-93.035%
2025-03-10	4.58	6.08	4.58	5.53	+57.102%	57	1,026	-92.405%
2025-03-07	3.97	4.80	3.52	3.52	-17.371%	66	1,051	-88.068%
2025-03-06	3.90	4.30	3.89	4.26	+42.953%	36	1,060	-90.141%
2025-03-05	3.83	3.83	2.98	2.98	-15.100%	2	1,082	-85.906%
2025-03-04	4.16	4.34	3.51	3.51	-5.135%	33	1,082	-88.034%
2025-03-03	2.89	3.70	2.77	3.70	+28.028%	9	1,088	-88.649%
2025-02-28	2.84	2.89	2.76	2.89	-5.863%	60	1,082	-85.467%
2025-02-27	2.25	3.07	2.25	3.07	+26.860%	184	1,059	-86.319%
2025-02-26	2.42	2.42	2.42	2.42	+19.212%	3	912	-82.645%
2025-02-24	2.03	2.03	2.03	2.03	-6.019%	1	912	-79.310%
2025-02-21	2.16	2.16	2.16	2.16	+26.316%	2	913	-80.556%
2025-02-20	1.71	1.71	1.71	1.71	-38.710%	2	913	-75.439%
2025-02-03	2.79	2.79	2.79	2.79	+3.717%	15	912	-84.946%
2025-01-29	2.75	2.75	2.69	2.69	-10.333%	4	927	-84.387%
2025-01-27	3.05	3.15	3.00	3.00	+44.231%	27	927	-86.000%
2025-01-24	2.15	2.15	2.08	2.08	-5.882%	4	951	-79.808%
2025-01-23	2.26	2.27	2.21	2.21	+6.250%	5	951	-80.995%
2025-01-22	2.10	2.10	2.07	2.08	-9.565%	54	950	-79.808%
2025-01-21	2.42	2.42	2.30	2.30	-10.853%	56	919	-81.739%
2025-01-17	2.58	2.58	2.58	2.58	-9.474%	6	900	-83.721%
2025-01-16	2.84	2.85	2.84	2.85	-29.630%	50	900	-85.263%
2025-01-10	4.25	4.25	3.85	4.05	+15.714%	12	850	-89.630%
2025-01-07	3.50	3.50	3.50	3.50	-1.408%	5	844	-88.000%
2024-12-31	3.55	3.55	3.55	3.55	+6.928%	10	839	-88.169%
2024-12-27	3.32	3.32	3.32	3.32	+7.443%	20	839	-87.349%
2024-12-26	3.09	3.09	3.09	3.09	-1.905%	8	829	-86.408%
2024-12-24	3.15	3.15	3.15	3.15	-23.171%	100	933	-86.667%
2024-12-23	4.10	4.10	4.10	4.10	-8.482%	1	933	-89.756%
2024-12-20	4.48	4.48	4.48	4.48	-0.885%	5	933	-90.625%
2024-12-19	4.52	4.52	4.52	4.52	+39.077%	3	928	-90.708%
2024-12-17	3.25	3.25	3.25	3.25	+4.502%	50	928	-87.077%
2024-12-16	3.12	3.12	3.11	3.11	-4.012%	27	903	-86.495%
2024-12-12	3.23	3.24	3.23	3.24	+4.180%	16	903	-87.037%
2024-12-11	3.11	3.11	3.11	3.11	-2.201%	50	902	-86.495%
2024-12-06	3.18	3.18	3.18	3.18	-1.852%	2	860	-86.792%
2024-12-04	3.32	3.32	3.24	3.24	-2.410%	27	861	-87.037%
2024-12-03	3.32	3.32	3.32	3.32	+0.606%	5	834	-87.349%
2024-12-02	3.36	3.36	3.30	3.30	-29.336%	6	839	-87.273%
2024-11-18	4.60	4.67	4.52	4.67	-10.536%	3	834	-91.006%
2024-11-15	5.22	5.22	5.22	5.22	+35.233%	10	832	-91.954%
2024-11-14	3.86	3.86	3.86	3.86	+4.043%	1	837	-89.119%
2024-11-13	3.71	3.71	3.71	3.71	-3.886%	1	836	-88.679%
2024-11-11	3.83	3.86	3.83	3.86	+0.260%	5	836	-89.119%
2024-11-08	3.84	3.85	3.84	3.85	-2.284%	52	838	-89.091%
2024-11-07	4.29	4.29	3.92	3.94	-14.719%	136	814	-89.340%
2024-11-06	5.11	5.45	4.62	4.62	-25.604%	110	880	-90.909%
2024-11-05	6.25	6.25	6.21	6.21	-10.647%	2	982	-93.237%
2024-11-04	7.05	7.05	6.95	6.95	-5.954%	5	982	-93.957%
2024-11-01	7.39	7.39	7.39	7.39	+4.823%	2	980	-94.317%
2024-10-31	7.05	7.05	7.05	7.05	+16.915%	1	979	-94.043%
2024-10-29	6.00	6.03	6.00	6.03	-1.792%	2	979	-93.035%
2024-10-28	6.14	6.14	6.14	6.14	+4.957%	1	980	-93.160%
2024-10-25	5.84	5.85	5.84	5.85	-10.959%	4	980	-92.821%
2024-10-24	6.57	6.57	6.57	6.57	-11.216%	5	981	-93.607%
2024-10-23	7.40	7.40	7.40	7.40	+23.333%	5	976	-94.324%
2024-10-22	6.35	6.35	6.00	6.00	-2.439%	8	981	-93.000%
2024-10-21	6.33	6.33	6.15	6.15	-1.600%	11	981	-93.171%
2024-10-18	6.25	6.25	6.25	6.25	-12.465%	2	972	-93.280%
2024-10-16	7.14	7.14	7.14	7.14	+11.388%	10	971	-94.118%
2024-10-14	6.48	6.48	6.41	6.41	-18.135%	10	961	-93.448%
2024-10-08	7.83	7.83	7.83	7.83	-8.421%	1	958	-94.636%
2024-10-04	8.55	8.55	8.55	8.55	+0.470%	4	959	-95.088%
2024-10-03	8.51	8.51	8.51	8.51	+11.974%	1	957	-95.065%
2024-09-30	7.98	7.98	7.60	7.60	+6.294%	5	957	-94.474%
2024-09-27	7.11	7.15	7.11	7.15	-2.189%	4	954	-94.126%
2024-09-25	7.23	7.31	7.23	7.31	-1.615%	20	953	-94.254%
2024-09-24	7.35	7.43	7.35	7.43	-2.493%	2	963	-94.347%
2024-09-19	7.54	7.70	7.54	7.62	-18.415%	6	963	-94.488%
2024-09-18	9.34	9.34	9.34	9.34	+7.356%	1	959	-95.503%
2024-09-13	8.73	8.75	8.69	8.70	-4.185%	128	958	-95.172%
2024-09-12	9.90	9.90	9.07	9.08	-15.535%	480	897	-95.374%
2024-09-11	12.35	12.35	10.70	10.75	-6.440%	23	585	-96.093%
2024-09-10	11.67	11.67	11.45	11.49	-8.665%	26	583	-96.345%
2024-09-09	12.33	12.63	12.32	12.58	-5.057%	112	594	-96.661%
2024-09-06	12.15	13.35	12.15	13.25	+18.304%	110	590	-96.830%
2024-09-05	11.76	11.76	11.19	11.20	+5.066%	62	588	-96.250%
2024-09-04	10.62	10.67	10.62	10.66	+0.661%	48	543	-96.060%
2024-09-03	8.94	10.61	8.94	10.59	+17.667%	101	543	-96.034%
2024-08-26	8.38	9.00	8.38	9.00	+5.018%	3	443	-95.333%
2024-08-23	8.61	8.61	8.57	8.57	-5.617%	102	443	-95.099%
2024-08-22	7.80	9.15	7.80	9.08	+7.329%	177	394	-95.374%
2024-08-21	8.01	8.50	8.01	8.46	+3.423%	13	416	-95.035%
2024-08-20	8.18	8.18	8.18	8.18	+6.649%	1	418	-94.866%
2024-08-19	7.75	7.84	7.67	7.67	-13.039%	5	418	-94.524%
2024-08-16	8.80	8.82	8.80	8.82	+1.965%	60	415	-95.238%
2024-08-15	9.25	9.25	8.65	8.65	-16.827%	7	395	-95.145%
2024-08-14	10.52	10.52	10.18	10.40	-4.500%	28	395	-95.962%
2024-08-13	11.58	11.58	10.89	10.89	-12.107%	13	369	-96.143%
2024-08-12	12.25	12.39	12.25	12.39	-8.493%	20	362	-96.610%
2024-08-09	13.52	13.54	13.52	13.54	-10.627%	6	343	-96.898%
2024-08-08	15.15	15.15	15.15	15.15	-5.549%	1	343	-97.228%
2024-08-06	18.08	18.08	16.04	16.04	-18.990%	13	343	-97.382%
2024-08-05	27.70	27.76	19.80	19.80	+30.263%	53	343	-97.879%
2024-08-02	15.20	15.30	15.04	15.20	+47.573%	178	320	-97.237%
2024-07-29	9.80	10.30	9.73	10.30	-1.905%	3	143	-95.922%
2024-07-24	10.01	10.50	10.01	10.50	+28.834%	4	143	-96.000%
2024-07-23	7.95	8.15	7.95	8.15	-0.123%	4	142	-94.847%
2024-07-22	8.16	8.16	8.16	8.16	-14.823%	1	138	-94.853%
2024-07-19	9.58	9.58	9.58	9.58	+9.112%	2	137	-95.616%
2024-07-18	8.78	9.02	8.78	8.78	+5.024%	9	135	-95.216%
2024-07-17	7.80	8.40	7.76	8.36	+16.111%	119	131	-94.976%
2024-07-16	7.20	7.20	7.20	7.20	+2.857%	1	17	-94.167%
2024-07-15	6.96	7.00	6.96	7.00	-5.660%	2	16	-94.000%
2024-07-11	7.00	7.42	7.00	7.42	+10.746%	2	14	-94.340%
2024-07-08	6.78	6.78	6.62	6.70	-1.903%	7	12	-93.731%
2024-07-05	6.83	6.83	6.83	6.83	-6.438%	2	5	-93.851%
2024-07-03	7.30	7.30	7.30	7.30	-3.054%	3	1	-94.247%
2024-07-02	7.53	7.53	7.53	7.53	0.000%	1	1	-94.422%