Dark

QQQ20250630P420
QQQ Jun 30 2025 420.00 Put (QQQ250630P00420000)
option OPRA

EOD

May 15, 2025

0.8800-11.111%(-0.1100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.99	0.99	0.86	0.88	-11.111%	30	7,320	0.000%
2025-05-14	0.98	1.04	0.92	0.99	+1.020%	365	7,312	-11.111%
2025-05-13	0.93	0.98	0.86	0.98	-8.411%	2,891	7,203	-10.204%
2025-05-12	1.34	1.36	1.07	1.07	-57.874%	2,455	4,889	-17.757%
2025-05-09	2.54	2.75	2.44	2.54	-4.151%	362	4,928	-65.354%
2025-05-08	2.86	3.15	2.43	2.65	-21.131%	312	4,800	-66.792%
2025-05-07	3.59	4.30	3.20	3.36	-9.677%	206	4,799	-73.810%
2025-05-06	4.05	4.22	3.54	3.72	+10.714%	2,926	4,907	-76.344%
2025-05-05	3.60	3.65	3.10	3.36	+2.752%	349	3,810	-73.810%
2025-05-02	3.54	3.63	3.17	3.27	-28.289%	494	3,636	-73.089%
2025-05-01	4.23	4.56	3.68	4.56	-3.185%	257	3,533	-80.702%
2025-04-30	6.99	7.69	4.71	4.71	-3.484%	202	3,467	-81.316%
2025-04-29	5.98	5.98	4.79	4.88	-10.949%	89	3,383	-81.967%
2025-04-28	5.53	6.67	5.21	5.48	-3.009%	275	3,356	-83.942%
2025-04-25	6.96	7.14	5.59	5.65	-15.672%	1,106	3,391	-84.425%
2025-04-24	8.98	8.98	6.70	6.70	-31.282%	1,235	3,315	-86.866%
2025-04-23	8.67	10.35	7.71	9.75	-25.000%	1,244	2,582	-90.974%
2025-04-22	14.90	14.93	12.04	13.00	-25.629%	169	2,060	-93.231%
2025-04-21	15.21	19.70	15.21	17.48	+24.946%	271	2,079	-94.966%
2025-04-17	13.29	14.24	13.05	13.99	-2.577%	79	1,971	-93.710%
2025-04-16	12.87	16.85	12.29	14.36	+38.744%	1,231	1,971	-93.872%
2025-04-15	9.90	10.46	9.48	10.35	-4.784%	1,065	2,203	-91.498%
2025-04-14	10.45	14.00	10.00	10.87	-25.599%	200	1,544	-91.904%
2025-04-11	18.82	19.66	14.35	14.61	-20.425%	228	1,506	-93.977%
2025-04-10	13.46	23.64	13.19	18.36	+83.600%	173	1,517	-95.207%
2025-04-09	30.09	30.09	9.25	10.00	-67.138%	1,727	1,505	-91.200%
2025-04-08	17.43	33.33	15.39	30.43	+19.333%	1,176	2,203	-97.108%
2025-04-07	33.19	34.94	16.25	25.50	-1.544%	517	1,900	-96.549%
2025-04-04	17.03	25.90	17.00	25.90	+115.295%	3,042	1,777	-96.602%
2025-04-03	10.00	12.13	8.99	12.03	+123.191%	785	1,927	-92.685%
2025-04-02	7.18	7.18	5.09	5.39	-8.953%	32	1,559	-83.673%
2025-04-01	7.00	7.18	5.80	5.92	-10.709%	86	1,559	-85.135%
2025-03-31	8.37	9.21	6.53	6.63	-1.632%	564	1,515	-86.727%
2025-03-28	4.89	6.92	4.89	6.74	+45.259%	402	1,050	-86.944%
2025-03-27	4.25	4.64	4.25	4.64	+4.505%	101	912	-81.034%
2025-03-26	3.87	4.46	3.83	4.44	+27.586%	16	913	-80.180%
2025-03-25	3.48	3.48	3.48	3.48	-9.610%	2	912	-74.713%
2025-03-24	4.16	4.16	3.82	3.85	-24.361%	74	914	-77.143%
2025-03-21	6.20	6.20	5.09	5.09	-5.390%	28	967	-82.711%
2025-03-20	5.71	5.78	5.34	5.38	+7.171%	111	955	-83.643%
2025-03-19	6.11	6.11	4.95	5.02	-25.959%	132	849	-82.470%
2025-03-18	6.96	7.22	6.78	6.78	+8.480%	69	732	-87.021%
2025-03-17	6.25	6.25	6.25	6.25	-3.846%	3	687	-85.920%
2025-03-14	8.01	8.01	6.50	6.50	-23.529%	112	684	-86.462%
2025-03-13	9.69	9.80	8.50	8.50	+8.418%	309	452	-89.647%
2025-03-12	7.42	8.70	7.42	7.84	-6.555%	95	452	-88.776%
2025-03-11	9.47	10.39	8.39	8.39	-11.684%	59	456	-89.511%
2025-03-10	7.89	10.50	7.89	9.50	+58.333%	109	405	-90.737%
2025-03-07	6.78	8.05	6.00	6.00	-13.545%	160	362	-85.333%
2025-03-06	6.45	7.00	5.49	6.94	+35.019%	27	345	-87.320%
2025-03-05	5.91	6.00	4.78	5.14	-6.204%	94	329	-82.879%
2025-03-04	6.39	7.54	5.48	5.48	-9.720%	64	293	-83.942%
2025-03-03	4.53	6.32	4.27	6.07	+14.745%	66	293	-85.502%
2025-02-28	5.67	5.67	4.66	5.29	-1.121%	202	284	-83.365%
2025-02-27	3.50	5.35	3.50	5.35	+42.287%	27	233	-83.551%
2025-02-26	3.75	4.01	3.51	3.76	-8.738%	18	235	-76.596%
2025-02-25	3.71	4.60	3.71	4.12	+21.893%	7	243	-78.641%
2025-02-24	3.29	3.38	3.21	3.38	-0.588%	3	241	-73.964%
2025-02-21	3.37	3.40	3.37	3.40	+28.788%	22	240	-74.118%
2025-02-20	2.77	2.77	2.64	2.64	+5.600%	3	243	-66.667%
2025-02-19	2.50	2.50	2.50	2.50	-7.063%	2	242	-64.800%
2025-02-18	2.69	2.70	2.64	2.69	-0.370%	6	242	-67.286%
2025-02-14	2.80	2.80	2.70	2.70	-5.263%	26	242	-67.407%
2025-02-13	3.01	3.01	2.85	2.85	-13.897%	7	242	-69.123%
2025-02-12	3.31	3.31	3.31	3.31	+0.915%	1	243	-73.414%
2025-02-10	3.38	3.38	3.26	3.28	-8.635%	9	244	-73.171%
2025-02-07	3.16	3.65	3.16	3.59	+4.360%	22	236	-75.487%
2025-02-06	3.31	3.44	3.31	3.44	-2.273%	2	241	-74.419%
2025-02-05	3.85	3.85	3.52	3.52	-8.094%	7	242	-75.000%
2025-02-04	3.88	3.88	3.71	3.83	-12.955%	15	240	-77.023%
2025-02-03	5.08	5.08	4.19	4.40	+11.111%	4	229	-80.000%
2025-01-31	3.90	3.96	3.90	3.96	+1.538%	4	230	-77.778%
2025-01-30	3.85	3.90	3.85	3.90	-4.412%	2	228	-77.436%
2025-01-29	4.08	4.08	4.08	4.08	-12.446%	11	227	-78.431%
2025-01-27	5.03	5.10	4.66	4.66	+31.268%	36	227	-81.116%
2025-01-24	3.50	3.55	3.50	3.55	+3.198%	102	223	-75.211%
2025-01-23	3.44	3.44	3.44	3.44	+3.614%	4	223	-74.419%
2025-01-22	3.30	3.32	3.30	3.32	-7.778%	17	223	-73.494%
2025-01-21	3.84	3.84	3.60	3.60	-15.094%	7	223	-75.556%
2025-01-17	3.98	4.24	3.98	4.24	-5.568%	8	222	-79.245%
2025-01-16	4.49	4.49	4.49	4.49	-0.222%	10	222	-80.401%
2025-01-15	4.65	5.00	4.50	4.50	-22.414%	19	212	-80.444%
2025-01-14	5.97	5.98	5.80	5.80	-5.844%	19	227	-84.828%
2025-01-13	7.20	7.41	6.15	6.16	-0.645%	16	240	-85.714%
2025-01-10	6.26	7.00	6.05	6.20	+11.511%	152	235	-85.806%
2025-01-08	5.56	5.56	5.56	5.56	+6.107%	6	222	-84.173%
2025-01-07	5.24	5.24	5.24	5.24	+14.161%	1	222	-83.206%
2025-01-06	4.51	4.61	4.51	4.59	-9.467%	9	223	-80.828%
2025-01-03	5.23	5.23	4.98	5.07	-18.880%	50	216	-82.643%
2025-01-02	6.25	6.25	6.25	6.25	+5.042%	1	218	-85.920%
2024-12-31	5.95	5.95	5.95	5.95	+13.985%	5	214	-85.210%
2024-12-30	5.91	6.12	5.21	5.22	+2.959%	27	214	-83.142%
2024-12-27	5.75	5.82	5.07	5.07	+11.429%	76	205	-82.643%
2024-12-26	4.55	4.55	4.55	4.55	-5.208%	2	179	-80.659%
2024-12-24	4.81	4.81	4.80	4.80	-11.765%	4	181	-81.667%
2024-12-23	5.91	5.91	5.44	5.44	-14.734%	2	181	-83.824%
2024-12-20	6.40	6.40	6.26	6.38	-8.987%	6	180	-86.207%
2024-12-19	6.90	7.25	6.79	7.01	-1.128%	8	174	-87.447%
2024-12-18	7.09	7.09	7.09	7.09	+49.263%	1	176	-87.588%
2024-12-16	4.77	4.77	4.75	4.75	-3.061%	3	175	-81.474%
2024-12-13	4.70	4.90	4.70	4.90	-1.408%	10	175	-82.041%
2024-12-12	5.00	5.26	4.97	4.97	+2.474%	12	170	-82.294%
2024-12-11	4.85	4.85	4.85	4.85	-12.613%	1	170	-81.856%
2024-12-10	5.45	5.55	5.45	5.55	+9.467%	2	172	-84.144%
2024-12-09	5.07	5.07	5.07	5.07	+4.752%	1	171	-82.643%
2024-12-06	4.85	4.85	4.84	4.84	-2.616%	4	170	-81.818%
2024-12-04	4.95	4.97	4.95	4.97	-5.153%	46	171	-82.294%
2024-12-03	5.24	5.24	5.24	5.24	+1.354%	1	177	-83.206%
2024-12-02	5.25	5.40	5.10	5.17	-12.075%	7	177	-82.979%
2024-11-29	6.08	6.08	5.88	5.88	-5.920%	10	179	-85.034%
2024-11-27	6.17	6.30	6.17	6.25	+2.459%	4	181	-85.920%
2024-11-26	6.05	6.10	6.05	6.10	-3.633%	4	181	-85.574%
2024-11-25	6.39	6.39	6.33	6.33	-10.467%	7	182	-86.098%
2024-11-21	7.40	7.41	7.07	7.07	-12.824%	51	184	-87.553%
2024-11-15	7.05	8.11	7.05	8.11	+31.442%	6	184	-89.149%
2024-11-14	6.19	6.20	6.08	6.17	+5.470%	7	185	-85.737%
2024-11-13	6.02	6.02	5.85	5.85	-4.255%	3	183	-84.957%
2024-11-12	6.22	6.34	6.04	6.11	-0.326%	6	182	-85.597%
2024-11-11	5.91	6.13	5.91	6.13	+0.163%	5	181	-85.644%
2024-11-08	6.02	6.12	5.85	6.12	-1.608%	36	181	-85.621%
2024-11-07	6.38	6.38	6.22	6.22	-13.850%	4	189	-85.852%
2024-11-06	7.63	7.65	7.22	7.22	-26.701%	8	193	-87.812%
2024-11-05	9.85	9.85	9.85	9.85	-8.712%	1	192	-91.066%
2024-11-04	11.15	11.15	10.79	10.79	-2.617%	56	192	-91.844%
2024-11-01	10.47	11.08	10.47	11.08	-4.893%	6	187	-92.058%
2024-10-31	11.62	11.71	11.41	11.65	+26.082%	10	189	-92.446%
2024-10-30	9.24	9.24	9.24	9.24	+4.407%	1	189	-90.476%
2024-10-29	9.20	9.20	8.85	8.85	-5.348%	7	189	-90.056%
2024-10-28	9.35	9.35	9.35	9.35	+3.889%	1	182	-90.588%
2024-10-25	9.00	9.00	9.00	9.00	-20.283%	2	182	-90.222%
2024-10-23	11.23	11.29	11.23	11.29	+14.271%	5	181	-92.205%
2024-10-21	9.88	9.88	9.88	9.88	+2.277%	3	176	-91.093%
2024-10-18	9.60	9.66	9.60	9.66	-3.012%	10	176	-90.890%
2024-10-17	10.12	10.12	9.93	9.96	-6.303%	117	171	-91.165%
2024-10-15	10.38	10.63	10.38	10.63	+6.300%	2	123	-91.722%
2024-10-14	10.48	10.48	10.00	10.00	-8.425%	3	121	-91.200%
2024-10-09	11.02	11.02	10.81	10.92	-12.006%	5	123	-91.941%
2024-10-07	12.41	12.41	12.41	12.41	-1.742%	2	119	-92.909%
2024-10-02	13.30	13.30	12.63	12.63	-5.038%	63	119	-93.032%
2024-10-01	13.07	13.85	13.07	13.30	+17.699%	12	139	-93.383%
2024-09-27	11.30	11.30	11.30	11.30	+3.102%	4	145	-92.212%
2024-09-26	10.49	11.11	10.49	10.96	-3.944%	14	143	-91.971%
2024-09-25	11.00	11.43	11.00	11.41	-5.233%	61	146	-92.287%
2024-09-20	12.41	12.41	12.04	12.04	+2.207%	4	145	-92.691%
2024-09-19	12.12	12.12	11.55	11.78	-15.737%	6	144	-92.530%
2024-09-18	12.78	13.98	12.78	13.98	+3.556%	6	145	-93.705%
2024-09-17	13.50	13.50	13.50	13.50	-3.571%	1	141	-93.481%
2024-09-16	14.39	14.39	14.00	14.00	+3.858%	3	140	-93.714%
2024-09-13	13.80	13.84	13.47	13.48	-7.034%	102	139	-93.472%
2024-09-12	14.87	14.90	14.50	14.50	-12.703%	3	122	-93.931%
2024-09-11	16.61	16.61	16.61	16.61	-12.763%	1	122	-94.702%
2024-09-09	18.90	19.04	18.89	19.04	-5.509%	3	121	-95.378%
2024-09-06	17.42	21.16	17.42	20.15	+17.083%	18	120	-95.633%
2024-09-05	17.13	17.21	17.13	17.21	+3.177%	6	121	-94.887%
2024-09-03	15.10	16.68	15.10	16.68	+28.903%	11	115	-94.724%
2024-08-29	12.94	12.94	12.94	12.94	-1.070%	1	112	-93.199%
2024-08-27	13.84	13.84	13.08	13.08	+1.790%	10	112	-93.272%
2024-08-23	13.06	13.06	12.85	12.85	-6.204%	8	105	-93.152%
2024-08-22	12.58	13.70	12.58	13.70	+8.817%	2	101	-93.577%
2024-08-21	12.63	12.63	12.59	12.59	+3.878%	2	100	-93.010%
2024-08-19	13.07	13.07	12.12	12.12	-7.126%	7	100	-92.739%
2024-08-16	13.59	13.59	13.00	13.05	-2.829%	6	95	-93.257%
2024-08-15	13.79	13.82	13.43	13.43	-18.110%	16	95	-93.448%
2024-08-14	16.00	16.73	16.00	16.40	-3.643%	11	93	-94.634%
2024-08-13	17.02	17.02	17.02	17.02	-18.952%	1	91	-94.830%
2024-08-09	22.30	22.39	21.00	21.00	-4.328%	10	90	-95.810%
2024-08-08	24.65	24.65	21.95	21.95	-16.381%	6	88	-95.991%
2024-08-07	21.35	26.50	20.84	26.25	+14.629%	36	86	-96.648%
2024-08-06	22.90	22.90	22.90	22.90	-23.667%	2	64	-96.157%
2024-08-05	44.44	44.44	27.90	30.00	+37.112%	45	57	-97.067%
2024-08-02	20.89	22.77	20.89	21.88	+45.479%	14	52	-95.978%
2024-08-01	15.04	15.04	15.04	15.04	+5.915%	1	50	-94.149%
2024-07-31	14.45	14.45	14.16	14.20	-18.996%	9	49	-93.803%
2024-07-30	17.53	17.53	17.53	17.53	+11.231%	1	41	-94.980%
2024-07-29	15.76	15.76	15.76	15.76	-1.746%	5	40	-94.416%
2024-07-26	16.04	16.04	16.04	16.04	-0.988%	2	35	-94.514%
2024-07-24	16.20	16.20	16.20	16.20	+30.016%	3	34	-94.568%
2024-07-23	12.46	12.46	12.46	12.46	-7.292%	16	34	-92.937%
2024-07-22	13.15	13.46	13.14	13.44	+22.516%	16	34	-93.452%
2024-07-16	10.94	10.97	10.94	10.97	+3.981%	2	18	-91.978%
2024-07-12	10.36	10.55	10.36	10.55	-4.352%	28	17	-91.659%
2024-07-11	10.10	11.03	10.10	11.03	+12.436%	7	8	-92.022%
2024-07-10	9.81	9.81	9.81	9.81	-0.709%	1	3	-91.030%
2024-07-09	9.88	9.88	9.88	9.88	-5.000%	1	3	-91.093%
2024-07-08	10.40	10.40	10.40	10.40	-8.932%	2	3	-91.538%
2024-07-02	11.42	11.42	11.42	11.42	0.000%	1	1	-92.294%