Dark

QQQ20250630P400
QQQ Jun 30 2025 400.00 Put (QQQ250630P00400000)
option OPRA

EOD

May 15, 2025

0.5900-9.231%(-0.0600)291

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.63	0.63	0.54	0.59	-9.231%	291	8,040	0.000%
2025-05-14	0.58	0.67	0.58	0.65	+3.175%	171	7,927	-9.231%
2025-05-13	0.61	0.63	0.53	0.63	-7.353%	522	7,928	-6.349%
2025-05-12	0.81	0.85	0.68	0.68	-54.362%	1,576	8,001	-13.235%
2025-05-09	1.52	1.69	1.42	1.49	-8.589%	1,348	8,388	-60.403%
2025-05-08	1.79	1.97	1.47	1.63	-21.256%	1,697	8,658	-63.804%
2025-05-07	2.31	2.61	1.91	2.07	-12.288%	459	7,509	-71.498%
2025-05-06	2.60	2.60	2.05	2.36	+11.848%	543	7,397	-75.000%
2025-05-05	2.20	2.30	1.90	2.11	+5.500%	481	7,431	-72.038%
2025-05-02	2.17	2.23	1.99	2.00	-24.528%	2,046	7,293	-70.500%
2025-05-01	2.64	3.45	2.28	2.65	-7.666%	1,713	7,214	-77.736%
2025-04-30	4.10	4.86	2.87	2.87	-6.818%	658	6,937	-79.443%
2025-04-29	3.69	3.70	2.93	3.08	-12.000%	391	6,909	-80.844%
2025-04-28	3.34	4.25	3.23	3.50	-1.408%	721	6,848	-83.143%
2025-04-25	4.40	4.58	3.48	3.55	-17.633%	1,562	6,723	-83.380%
2025-04-24	5.77	5.77	4.25	4.31	-27.685%	883	6,837	-86.311%
2025-04-23	5.47	6.62	4.79	5.96	-28.193%	581	6,703	-90.101%
2025-04-22	9.62	9.91	7.73	8.30	-27.700%	1,680	6,668	-92.892%
2025-04-21	10.18	13.25	9.94	11.48	+33.333%	540	6,736	-94.861%
2025-04-17	9.04	9.98	8.31	8.61	-10.313%	206	6,828	-93.148%
2025-04-16	8.75	11.20	7.69	9.60	+40.146%	716	6,828	-93.854%
2025-04-15	6.99	7.22	6.20	6.85	-10.340%	398	6,991	-91.387%
2025-04-14	7.11	9.85	6.77	7.64	-26.326%	618	6,956	-92.277%
2025-04-11	14.56	14.95	10.13	10.37	-21.913%	5,739	6,879	-94.311%
2025-04-10	9.04	18.00	9.04	13.28	+90.258%	670	5,115	-95.557%
2025-04-09	22.20	22.90	6.30	6.98	-68.258%	1,434	4,928	-91.547%
2025-04-08	11.99	25.20	10.57	21.99	+29.965%	1,192	5,277	-97.317%
2025-04-07	24.43	28.00	11.33	16.92	-8.787%	1,622	5,030	-96.513%
2025-04-04	12.07	18.55	11.50	18.55	+131.297%	6,779	4,502	-96.819%
2025-04-03	6.52	8.02	5.72	8.02	+167.333%	711	3,992	-92.643%
2025-04-02	4.32	4.32	3.00	3.00	-20.213%	360	3,920	-80.333%
2025-04-01	4.36	4.87	3.65	3.76	-7.843%	336	3,990	-84.309%
2025-03-31	5.36	6.09	4.08	4.08	-7.273%	347	3,813	-85.539%
2025-03-28	3.13	4.42	3.13	4.40	+49.153%	728	3,812	-86.591%
2025-03-27	3.14	3.21	2.69	2.95	+1.375%	28	3,808	-80.000%
2025-03-26	2.35	2.95	2.35	2.91	+27.074%	338	3,809	-79.725%
2025-03-25	2.35	2.35	2.25	2.29	-5.761%	57	3,792	-74.236%
2025-03-24	2.77	2.77	2.40	2.43	-24.534%	113	3,808	-75.720%
2025-03-21	4.06	4.18	3.22	3.22	-14.133%	582	3,800	-81.677%
2025-03-20	3.84	3.86	3.37	3.75	+3.878%	43	3,778	-84.267%
2025-03-19	4.25	4.25	3.24	3.61	-19.058%	64	3,790	-83.657%
2025-03-18	4.31	4.83	4.31	4.46	+16.754%	151	3,754	-86.771%
2025-03-17	4.33	4.33	3.61	3.82	-13.182%	102	3,731	-84.555%
2025-03-14	5.36	5.38	4.26	4.40	-31.250%	324	3,724	-86.591%
2025-03-13	5.37	6.56	5.15	6.40	+22.137%	227	3,742	-90.781%
2025-03-12	5.43	6.14	5.04	5.24	-13.674%	212	3,742	-88.740%
2025-03-11	6.71	7.57	5.78	6.07	-6.615%	405	3,634	-90.280%
2025-03-10	5.48	6.97	5.45	6.50	+50.812%	581	3,451	-90.923%
2025-03-07	4.98	5.60	4.21	4.31	-11.134%	522	3,724	-86.311%
2025-03-06	4.40	5.24	3.95	4.85	+45.646%	240	3,697	-87.835%
2025-03-05	4.15	4.42	3.28	3.33	-16.750%	72	3,579	-82.282%
2025-03-04	4.50	5.31	3.41	4.00	-1.478%	118	3,593	-85.250%
2025-03-03	2.79	4.35	2.78	4.06	+31.818%	155	3,564	-85.468%
2025-02-28	3.95	4.02	3.08	3.08	-14.444%	246	3,532	-80.844%
2025-02-27	2.80	3.60	2.66	3.60	+32.353%	47	3,487	-83.611%
2025-02-26	2.74	2.86	2.36	2.72	-4.895%	28	3,482	-78.309%
2025-02-25	2.66	3.25	2.66	2.86	+18.182%	98	3,474	-79.371%
2025-02-24	2.67	2.69	2.34	2.42	-3.200%	8	3,500	-75.620%
2025-02-21	2.10	2.50	2.01	2.50	+28.866%	38	3,499	-76.400%
2025-02-20	1.91	1.99	1.91	1.94	-3.483%	7	3,490	-69.588%
2025-02-18	2.02	2.02	1.96	2.01	-0.985%	24	3,488	-70.647%
2025-02-14	2.11	2.11	2.03	2.03	-5.140%	6	3,490	-70.936%
2025-02-13	2.31	2.31	2.14	2.14	-11.934%	18	3,490	-72.430%
2025-02-12	2.55	2.67	2.39	2.43	-2.800%	1,124	3,476	-75.720%
2025-02-11	2.49	2.50	2.49	2.50	+4.167%	2	2,564	-76.400%
2025-02-10	2.46	2.46	2.38	2.40	-13.043%	106	2,563	-75.417%
2025-02-07	2.55	2.78	2.50	2.76	+13.115%	1,190	2,567	-78.623%
2025-02-06	2.49	2.52	2.41	2.44	-3.175%	504	2,472	-75.820%
2025-02-05	2.87	2.87	2.52	2.52	-8.364%	119	2,049	-76.587%
2025-02-04	2.87	2.87	2.73	2.75	-11.859%	504	2,053	-78.545%
2025-02-03	3.54	3.54	3.04	3.12	+0.971%	460	1,599	-81.090%
2025-01-31	2.65	3.09	2.55	3.09	+4.746%	122	1,512	-80.906%
2025-01-30	2.82	2.95	2.82	2.95	-3.595%	6	1,506	-80.000%
2025-01-29	3.09	3.25	2.94	3.06	+1.661%	10	1,503	-80.719%
2025-01-28	3.52	3.52	2.98	3.01	-18.207%	5	1,495	-80.399%
2025-01-27	3.99	3.99	3.19	3.68	+46.032%	343	1,493	-83.967%
2025-01-24	2.50	2.52	2.48	2.52	-1.946%	8	1,361	-76.587%
2025-01-23	2.60	2.60	2.54	2.57	+2.390%	41	1,360	-77.043%
2025-01-22	2.40	2.52	2.37	2.51	-5.993%	56	1,354	-76.494%
2025-01-21	2.77	2.90	2.66	2.67	-13.312%	25	1,386	-77.903%
2025-01-17	2.88	3.08	2.88	3.08	-4.348%	100	1,367	-80.844%
2025-01-16	3.27	3.43	3.14	3.22	-3.303%	10	1,367	-81.677%
2025-01-15	3.58	3.65	3.33	3.33	-21.462%	101	1,361	-82.282%
2025-01-14	4.20	4.69	4.17	4.24	-8.026%	25	1,298	-86.085%
2025-01-13	5.38	5.41	4.53	4.61	-2.947%	53	1,278	-87.202%
2025-01-10	4.62	5.01	4.40	4.75	+16.422%	1,152	1,245	-87.579%
2025-01-08	4.04	4.35	4.04	4.08	+5.699%	39	894	-85.539%
2025-01-07	3.86	3.86	3.86	3.86	+3.763%	100	894	-84.715%
2025-01-03	4.04	4.04	3.66	3.72	-14.483%	18	830	-84.140%
2025-01-02	4.45	4.92	4.35	4.35	+0.462%	426	827	-86.437%
2024-12-31	4.54	4.54	4.33	4.33	+4.589%	10	714	-86.374%
2024-12-30	4.44	4.56	3.84	4.14	+2.222%	10	714	-85.749%
2024-12-27	4.25	4.25	4.05	4.05	+12.500%	20	713	-85.432%
2024-12-26	3.49	3.60	3.49	3.60	+5.263%	2	708	-83.611%
2024-12-24	4.00	4.00	3.42	3.42	-17.191%	4	705	-82.749%
2024-12-23	4.61	4.61	4.13	4.13	-14.315%	101	705	-85.714%
2024-12-20	6.00	6.00	4.48	4.82	-15.881%	163	705	-87.759%
2024-12-19	4.60	5.73	4.60	5.73	+4.372%	117	817	-89.703%
2024-12-18	3.76	5.64	3.76	5.49	+47.581%	254	708	-89.253%
2024-12-17	3.80	3.80	3.72	3.72	+2.762%	6	519	-84.140%
2024-12-16	3.55	3.62	3.55	3.62	-2.688%	5	520	-83.702%
2024-12-13	3.64	3.72	3.64	3.72	+0.541%	4	520	-84.140%
2024-12-11	3.70	3.70	3.70	3.70	-3.394%	3	518	-84.054%
2024-12-09	3.65	3.83	3.65	3.83	+3.794%	6	518	-84.595%
2024-12-06	3.69	3.69	3.69	3.69	-1.337%	50	517	-84.011%
2024-12-05	3.74	3.74	3.74	3.74	-2.857%	2	517	-84.225%
2024-12-03	3.85	3.85	3.85	3.85	+0.522%	1	517	-84.675%
2024-12-02	4.01	4.01	3.83	3.83	-8.153%	52	517	-84.595%
2024-11-29	4.44	4.44	4.17	4.17	-7.947%	10	474	-85.851%
2024-11-27	4.53	4.53	4.53	4.53	+0.891%	1	470	-86.976%
2024-11-26	4.38	4.49	4.35	4.49	-3.854%	13	470	-86.860%
2024-11-25	4.67	4.67	4.67	4.67	-6.972%	1	467	-87.366%
2024-11-22	5.04	5.04	5.02	5.02	-11.775%	6	466	-88.247%
2024-11-21	5.69	5.69	5.69	5.69	-4.370%	1	468	-89.631%
2024-11-20	5.95	5.95	5.95	5.95	+12.264%	1	468	-90.084%
2024-11-19	5.30	5.30	5.30	5.30	-1.852%	2	468	-88.868%
2024-11-18	5.78	5.78	5.25	5.40	-8.475%	31	468	-89.074%
2024-11-15	5.10	6.15	5.10	5.90	+32.287%	338	492	-90.000%
2024-11-14	4.63	4.63	4.39	4.46	+0.450%	17	493	-86.771%
2024-11-13	4.35	4.44	4.35	4.44	-0.225%	9	483	-86.712%
2024-11-12	4.24	4.64	4.24	4.45	+1.136%	9	484	-86.742%
2024-11-11	4.41	4.41	4.40	4.40	-1.786%	11	482	-86.591%
2024-11-08	4.42	4.48	4.35	4.48	-0.665%	18	472	-86.830%
2024-11-07	4.59	4.65	4.51	4.51	-14.421%	83	469	-86.918%
2024-11-06	6.00	6.00	5.27	5.27	-27.907%	68	455	-88.805%
2024-11-05	8.19	8.19	7.14	7.31	-9.305%	55	432	-91.929%
2024-11-04	8.06	8.06	8.06	8.06	+1.256%	10	382	-92.680%
2024-11-01	7.96	7.96	7.96	7.96	-9.545%	2	382	-92.588%
2024-10-31	9.00	9.02	8.74	8.80	+26.984%	41	383	-93.295%
2024-10-29	6.93	6.93	6.93	6.93	-4.808%	1	346	-91.486%
2024-10-25	6.70	7.28	6.70	7.28	-3.448%	6	346	-91.896%
2024-10-24	7.57	7.57	7.54	7.54	-4.798%	100	347	-92.175%
2024-10-23	7.89	7.92	7.89	7.92	+5.741%	15	289	-92.551%
2024-10-17	7.49	7.49	7.49	7.49	-6.140%	4	284	-92.123%
2024-10-16	8.09	8.09	7.98	7.98	-0.870%	5	286	-92.607%
2024-10-15	8.05	8.05	8.05	8.05	-1.348%	1	287	-92.671%
2024-10-11	8.16	8.16	8.16	8.16	-0.244%	2	287	-92.770%
2024-10-10	8.57	8.57	8.14	8.18	-3.081%	19	287	-92.787%
2024-10-09	8.65	8.65	8.37	8.44	-5.275%	3	294	-93.009%
2024-10-08	9.47	9.47	8.91	8.91	-11.431%	16	295	-93.378%
2024-10-07	9.47	10.06	9.27	10.06	+10.793%	3	307	-94.135%
2024-10-04	9.17	9.27	9.05	9.08	-9.831%	8	306	-93.502%
2024-10-03	10.07	10.07	10.07	10.07	+4.896%	1	308	-94.141%
2024-10-02	9.60	9.60	9.60	9.60	-7.246%	1	307	-93.854%
2024-10-01	9.88	10.35	9.88	10.35	+16.949%	6	307	-94.300%
2024-09-30	9.08	9.08	8.73	8.85	+1.724%	26	303	-93.333%
2024-09-27	8.70	8.70	8.70	8.70	+3.081%	8	313	-93.218%
2024-09-26	8.22	8.68	8.22	8.44	-0.354%	46	309	-93.009%
2024-09-25	8.39	8.47	8.34	8.47	+0.237%	70	303	-93.034%
2024-09-24	8.45	8.45	8.45	8.45	-2.199%	2	293	-93.018%
2024-09-23	8.93	8.93	8.64	8.64	-4.000%	5	295	-93.171%
2024-09-20	9.50	9.50	9.00	9.00	+1.466%	10	292	-93.444%
2024-09-19	9.21	9.21	8.81	8.87	-11.300%	33	291	-93.348%
2024-09-18	10.48	10.48	9.69	10.00	-6.542%	28	275	-94.100%
2024-09-17	10.70	10.70	10.70	10.70	+1.808%	1	276	-94.486%
2024-09-16	10.80	10.84	10.44	10.51	+4.163%	11	275	-94.386%
2024-09-13	10.06	10.23	10.04	10.09	-2.981%	74	277	-94.153%
2024-09-12	11.50	11.50	10.30	10.40	-8.932%	77	256	-94.327%
2024-09-11	12.74	12.74	11.42	11.42	-13.746%	21	256	-94.834%
2024-09-10	14.00	14.00	13.21	13.24	-7.671%	5	256	-95.544%
2024-09-09	14.58	15.03	14.34	14.34	-8.018%	34	256	-95.886%
2024-09-06	15.50	15.95	15.50	15.59	+22.563%	30	236	-96.216%
2024-09-05	13.25	13.25	12.38	12.72	+2.913%	13	238	-95.362%
2024-09-04	13.70	13.70	12.36	12.36	-5.721%	12	237	-95.227%
2024-09-03	10.45	13.11	10.45	13.11	+31.100%	16	243	-95.500%
2024-08-30	10.64	10.64	9.80	10.00	+3.199%	14	238	-94.100%
2024-08-29	9.81	9.81	9.69	9.69	-12.545%	2	238	-93.911%
2024-08-28	10.36	11.08	10.36	11.08	+12.487%	6	239	-94.675%
2024-08-27	9.99	9.99	9.65	9.85	-1.990%	9	239	-94.010%
2024-08-26	9.66	10.50	9.66	10.05	+3.077%	26	239	-94.129%
2024-08-23	9.75	9.80	9.65	9.75	-7.495%	14	227	-93.949%
2024-08-22	9.03	10.54	9.03	10.54	+11.064%	15	227	-94.402%
2024-08-21	9.51	9.51	9.49	9.49	-2.165%	3	219	-93.783%
2024-08-20	8.99	9.70	8.99	9.70	+7.898%	4	219	-93.918%
2024-08-19	9.80	9.80	8.99	8.99	-9.192%	13	217	-93.437%
2024-08-16	9.71	9.90	9.70	9.90	-3.415%	28	213	-94.040%
2024-08-15	10.25	10.25	10.09	10.25	-17.339%	7	210	-94.244%
2024-08-14	12.40	12.40	12.40	12.40	-1.431%	7	214	-95.242%
2024-08-13	13.41	13.41	12.58	12.58	-11.158%	57	217	-95.310%
2024-08-12	15.04	15.04	14.15	14.16	-8.645%	5	212	-95.833%
2024-08-09	17.30	17.30	15.50	15.50	-7.352%	12	210	-96.194%
2024-08-08	17.44	17.44	16.73	16.73	-4.564%	104	208	-96.473%
2024-08-07	16.00	17.53	15.94	17.53	+0.171%	7	110	-96.634%
2024-08-06	17.75	17.75	17.50	17.50	-27.356%	4	107	-96.629%
2024-08-05	29.99	30.50	22.00	24.09	+36.487%	36	97	-97.551%
2024-08-02	16.15	18.80	16.15	17.65	+27.899%	29	78	-96.657%
2024-08-01	13.80	13.80	13.80	13.80	+32.438%	1	78	-95.725%
2024-07-31	11.21	11.21	10.42	10.42	-23.382%	21	78	-94.338%
2024-07-30	11.50	13.60	11.50	13.60	+11.293%	3	76	-95.662%
2024-07-26	12.22	12.38	12.22	12.22	-8.533%	3	76	-95.172%
2024-07-25	13.19	13.36	11.50	13.36	+6.032%	161	76	-95.584%
2024-07-24	11.00	12.60	11.00	12.60	+28.834%	7	31	-95.317%
2024-07-22	9.75	9.78	9.75	9.78	-7.299%	2	25	-93.967%
2024-07-19	10.96	10.96	10.55	10.55	+3.941%	2	24	-94.408%
2024-07-18	9.80	10.40	9.80	10.15	+6.172%	13	24	-94.187%
2024-07-17	9.10	9.56	9.10	9.56	+15.879%	2	22	-93.828%
2024-07-16	8.25	8.28	8.10	8.25	+4.695%	5	23	-92.848%
2024-07-15	7.88	7.88	7.88	7.88	+0.127%	1	20	-92.513%
2024-07-12	7.87	7.87	7.87	7.87	-4.606%	4	19	-92.503%
2024-07-11	7.30	8.25	7.30	8.25	+14.583%	6	19	-92.848%
2024-07-10	7.59	7.71	7.20	7.20	-8.745%	12	14	-91.806%
2024-07-09	7.64	7.89	7.64	7.89	+2.468%	8	16	-92.522%
2024-07-08	7.70	7.70	7.70	7.70	-1.786%	3	11	-92.338%
2024-07-05	8.00	8.00	7.84	7.84	-4.390%	16	9	-92.474%
2024-07-03	8.20	8.20	8.20	8.20	-13.136%	1	2	-92.805%
2024-07-01	9.75	9.75	9.44	9.44	0.000%	3	2	-93.750%