Dark

QQQ20250630P415
QQQ Jun 30 2025 415.00 Put (QQQ250630P00415000)
option OPRA

EOD

May 15, 2025

0.7900-10.227%(-0.0900)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.81	0.81	0.75	0.79	-10.227%	24	2,617	0.000%
2025-05-14	0.84	0.92	0.82	0.88	+1.149%	94	2,619	-10.227%
2025-05-13	0.80	0.88	0.78	0.87	-9.375%	1,871	2,640	-9.195%
2025-05-12	1.11	1.19	0.96	0.96	-56.364%	726	3,290	-17.708%
2025-05-09	2.21	2.39	2.16	2.20	-10.569%	420	3,592	-64.091%
2025-05-08	2.60	2.85	2.18	2.46	-17.172%	84	3,506	-67.886%
2025-05-07	3.37	3.80	2.78	2.97	-13.158%	345	3,550	-73.401%
2025-05-06	3.66	3.73	3.13	3.42	+12.500%	103	3,743	-76.901%
2025-05-05	3.17	3.25	2.85	3.04	+5.190%	39	3,720	-74.013%
2025-05-02	3.15	3.20	2.80	2.89	-27.750%	342	3,716	-72.664%
2025-05-01	3.70	4.00	3.27	4.00	-3.614%	196	3,659	-80.250%
2025-04-30	5.93	6.82	4.15	4.15	-7.159%	123	3,561	-80.964%
2025-04-29	5.29	5.29	4.23	4.47	-6.289%	293	3,508	-82.327%
2025-04-28	4.95	6.01	4.75	4.77	-5.357%	818	3,286	-83.438%
2025-04-25	6.04	6.32	4.95	5.04	-18.049%	4,098	3,062	-84.325%
2025-04-24	7.64	7.64	6.09	6.15	-27.219%	174	1,392	-87.154%
2025-04-23	7.74	8.76	6.81	8.45	-27.155%	40	1,428	-90.651%
2025-04-22	12.80	12.80	10.93	11.60	-25.065%	27	1,432	-93.190%
2025-04-21	15.91	17.85	15.48	15.48	+29.323%	133	1,432	-94.897%
2025-04-17	12.25	12.47	11.50	11.97	-17.732%	29	1,425	-93.400%
2025-04-16	11.57	14.55	10.58	14.55	+55.117%	110	1,425	-94.570%
2025-04-15	8.90	9.69	8.70	9.38	-1.367%	55	1,444	-91.578%
2025-04-14	9.63	11.80	9.27	9.51	-29.294%	95	1,422	-91.693%
2025-04-11	18.42	18.42	13.45	13.45	-18.287%	316	1,465	-94.126%
2025-04-10	12.19	20.24	12.19	16.46	+81.278%	1,215	1,353	-95.200%
2025-04-09	27.87	28.23	8.77	9.08	-67.490%	1,282	1,571	-91.300%
2025-04-08	15.84	31.00	14.29	27.93	+19.871%	183	780	-97.172%
2025-04-07	31.14	34.60	16.87	23.30	-3.560%	388	693	-96.609%
2025-04-04	17.12	24.16	15.61	24.16	+122.468%	500	614	-96.730%
2025-04-03	8.43	10.86	7.80	10.86	+156.132%	86	582	-92.726%
2025-04-02	4.95	4.95	4.24	4.24	-18.462%	51	573	-81.368%
2025-04-01	6.27	6.27	5.17	5.20	-13.043%	157	567	-84.808%
2025-03-31	8.18	8.25	5.98	5.98	-1.483%	61	452	-86.789%
2025-03-28	5.66	6.07	5.66	6.07	+47.330%	50	444	-86.985%
2025-03-27	4.42	4.42	4.12	4.12	+5.102%	2	422	-80.825%
2025-03-26	3.48	4.06	3.48	3.92	+26.861%	13	423	-79.847%
2025-03-25	3.28	3.28	3.09	3.09	-7.761%	12	433	-74.434%
2025-03-24	3.59	3.59	3.35	3.35	-32.049%	34	432	-76.418%
2025-03-21	5.11	5.11	4.93	4.93	+2.923%	4	421	-83.976%
2025-03-20	4.99	4.99	4.72	4.79	-11.460%	4	421	-83.507%
2025-03-19	5.43	5.43	5.41	5.41	-14.937%	11	421	-85.397%
2025-03-18	6.36	6.36	6.36	6.36	+11.579%	1	412	-87.579%
2025-03-17	5.57	5.70	5.57	5.70	-5.473%	2	412	-86.140%
2025-03-14	7.04	7.07	6.03	6.03	-24.625%	20	412	-86.899%
2025-03-13	8.06	8.85	7.86	8.00	-3.614%	15	408	-90.125%
2025-03-11	8.55	10.02	8.30	8.30	-6.215%	19	408	-90.482%
2025-03-10	8.15	9.08	8.03	8.85	+60.326%	20	398	-91.073%
2025-03-07	6.81	6.81	5.52	5.52	-16.992%	14	397	-85.688%
2025-03-06	5.90	6.65	5.81	6.65	+26.667%	8	394	-88.120%
2025-03-05	5.25	5.25	5.25	5.25	-6.417%	25	394	-84.952%
2025-03-04	5.61	5.61	5.61	5.61	+32.938%	1	409	-85.918%
2025-03-03	4.22	4.22	4.22	4.22	-3.653%	8	409	-81.280%
2025-02-28	4.41	4.41	4.38	4.38	-9.691%	18	417	-81.963%
2025-02-27	3.89	4.85	3.89	4.85	+31.081%	18	410	-83.711%
2025-02-25	4.05	4.05	3.54	3.70	+12.121%	6	407	-78.649%
2025-02-24	3.02	3.30	2.93	3.30	+39.831%	24	407	-76.061%
2025-02-21	2.36	2.36	2.36	2.36	-6.719%	2	387	-66.525%
2025-02-20	2.53	2.53	2.53	2.53	+6.751%	4	387	-68.775%
2025-02-19	2.35	2.37	2.27	2.37	-7.422%	7	383	-66.667%
2025-02-18	2.50	2.56	2.50	2.56	+0.392%	2	384	-69.141%
2025-02-14	2.55	2.55	2.55	2.55	-15.282%	10	383	-69.020%
2025-02-10	3.01	3.01	3.01	3.01	-13.006%	1	383	-73.754%
2025-02-04	3.56	3.56	3.46	3.46	+6.462%	11	382	-77.168%
2025-01-31	3.25	3.25	3.25	3.25	-9.972%	20	382	-75.692%
2025-01-30	3.61	3.61	3.61	3.61	-17.955%	1	382	-78.116%
2025-01-27	4.40	4.40	4.40	4.40	+46.179%	1	382	-82.045%
2025-01-22	3.01	3.01	3.01	3.01	-10.947%	8	382	-73.754%
2025-01-21	3.39	3.39	3.38	3.38	-10.818%	60	382	-76.627%
2025-01-17	3.79	3.79	3.79	3.79	-11.033%	2	382	-79.156%
2025-01-15	4.57	4.57	4.26	4.26	-21.111%	7	382	-81.455%
2025-01-14	5.40	5.40	5.40	5.40	-18.306%	1	382	-85.370%
2025-01-13	6.71	6.73	6.61	6.61	+30.118%	60	382	-88.048%
2025-01-08	5.10	5.43	5.08	5.08	+6.947%	131	272	-84.449%
2025-01-07	4.85	4.85	4.75	4.75	+16.422%	3	272	-83.368%
2025-01-06	4.10	4.22	4.08	4.08	-29.897%	32	252	-80.637%
2025-01-02	5.82	5.82	5.82	5.82	+10.436%	1	252	-86.426%
2024-12-31	5.27	5.27	5.27	5.27	+3.740%	1	251	-85.009%
2024-12-30	5.63	5.65	5.08	5.08	+12.639%	7	251	-84.449%
2024-12-24	4.57	4.57	4.51	4.51	-14.421%	5	249	-82.483%
2024-12-23	5.91	6.03	5.27	5.27	-19.542%	15	249	-85.009%
2024-12-19	6.30	6.55	6.30	6.55	+2.504%	11	240	-87.939%
2024-12-18	6.39	6.39	6.39	6.39	+43.274%	5	238	-87.637%
2024-12-16	4.46	4.46	4.46	4.46	-0.668%	2	244	-82.287%
2024-12-13	4.52	4.52	4.49	4.49	-2.179%	120	244	-82.405%
2024-12-12	4.70	4.70	4.59	4.59	+1.101%	7	244	-82.789%
2024-12-06	4.54	4.54	4.54	4.54	-4.017%	2	247	-82.599%
2024-12-05	4.73	4.73	4.73	4.73	+1.720%	1	248	-83.298%
2024-12-04	4.64	4.65	4.64	4.65	-4.908%	4	248	-83.011%
2024-12-03	4.89	4.89	4.89	4.89	+0.617%	5	248	-83.845%
2024-12-02	5.00	5.00	4.86	4.86	-20.976%	16	248	-83.745%
2024-11-27	6.15	6.15	6.15	6.15	-18.327%	1	248	-87.154%
2024-11-15	7.11	7.53	7.06	7.53	+33.274%	122	248	-89.509%
2024-11-14	5.65	5.65	5.65	5.65	+1.802%	1	248	-86.018%
2024-11-13	5.55	5.55	5.55	5.55	-2.289%	2	248	-85.766%
2024-11-11	5.54	5.68	5.52	5.68	+0.176%	14	250	-86.092%
2024-11-08	5.69	5.69	5.67	5.67	-2.410%	16	261	-86.067%
2024-11-07	5.81	5.81	5.81	5.81	-11.433%	1	265	-86.403%
2024-11-06	6.78	6.78	6.56	6.56	-39.761%	8	266	-87.957%
2024-10-31	10.57	10.89	10.57	10.89	+22.773%	26	268	-92.746%
2024-10-28	8.70	8.87	8.66	8.87	+5.847%	11	268	-91.094%
2024-10-25	8.38	8.38	8.38	8.38	-6.889%	30	258	-90.573%
2024-10-18	9.00	9.00	9.00	9.00	-6.445%	80	258	-91.222%
2024-10-17	9.27	9.67	9.27	9.62	-6.511%	222	229	-91.788%
2024-10-15	10.29	10.29	10.29	10.29	+1.680%	7	193	-92.323%
2024-10-11	10.12	10.12	10.12	10.12	-14.671%	4	193	-92.194%
2024-10-02	11.86	11.86	11.86	11.86	+2.951%	1	195	-93.339%
2024-09-20	11.52	11.52	11.52	11.52	-10.420%	2	195	-93.142%
2024-09-18	12.81	12.86	12.81	12.86	+2.552%	2	195	-93.857%
2024-09-13	12.57	12.57	12.53	12.54	-7.111%	156	194	-93.700%
2024-09-12	13.50	13.50	13.50	13.50	-18.182%	1	178	-94.148%
2024-09-10	17.91	17.91	16.50	16.50	-1.020%	3	178	-95.212%
2024-09-05	16.67	16.67	16.67	16.67	+11.430%	50	176	-95.261%
2024-09-04	16.10	16.10	14.96	14.96	+10.243%	6	176	-94.719%
2024-09-03	13.57	13.57	13.57	13.57	+11.412%	1	172	-94.178%
2024-08-29	12.18	12.18	12.18	12.18	+2.439%	1	173	-93.514%
2024-08-23	12.52	12.52	11.89	11.89	-10.736%	14	172	-93.356%
2024-08-22	11.20	13.32	11.20	13.32	+10.083%	53	173	-94.069%
2024-08-21	12.10	12.10	12.10	12.10	+7.556%	1	170	-93.471%
2024-08-19	12.07	12.07	11.25	11.25	-10.072%	11	170	-92.978%
2024-08-16	12.51	12.51	12.51	12.51	+0.482%	2	170	-93.685%
2024-08-15	13.00	13.00	12.45	12.45	-21.698%	16	170	-93.655%
2024-08-13	16.56	16.57	15.90	15.90	-18.462%	15	159	-95.031%
2024-08-09	19.65	19.65	19.50	19.50	-20.473%	4	146	-95.949%
2024-08-06	24.48	24.52	24.48	24.52	-12.585%	2	145	-96.778%
2024-08-05	26.80	28.05	26.80	28.05	+34.726%	51	145	-97.184%
2024-08-02	21.12	21.91	20.40	20.82	+27.887%	60	94	-96.206%
2024-07-30	15.87	16.28	15.87	16.28	+7.530%	2	114	-95.147%
2024-07-25	15.14	15.14	15.14	15.14	+46.990%	1	112	-94.782%
2024-07-16	10.30	10.30	10.30	10.30	+10.043%	3	112	-92.330%
2024-07-15	9.31	9.36	9.31	9.36	-8.235%	25	109	-91.560%
2024-07-11	9.98	10.20	9.98	10.20	+9.677%	8	84	-92.255%
2024-07-10	9.35	9.35	9.30	9.30	-4.124%	2	81	-91.505%
2024-07-09	9.70	9.70	9.70	9.70	+0.518%	1	81	-91.856%
2024-07-08	9.65	9.65	9.65	9.65	+0.521%	1	81	-91.813%
2024-07-05	9.60	9.60	9.60	9.60	-5.325%	2	81	-91.771%
2024-07-03	10.13	10.25	9.81	10.14	-0.491%	54	25	-92.209%
2024-07-02	10.25	10.25	10.19	10.19	0.000%	25	25	-92.247%