Dark

QQQ20250630P425
QQQ Jun 30 2025 425.00 Put (QQQ250630P00425000)
option OPRA

EOD

May 15, 2025

0.9400-10.476%(-0.1100)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.07	1.07	0.93	0.94	-10.476%	24	2,100	0.000%
2025-05-14	1.12	1.12	1.05	1.05	-4.545%	14	2,092	-10.476%
2025-05-13	1.05	1.10	0.97	1.10	-14.729%	76	2,086	-14.545%
2025-05-12	1.45	1.54	1.27	1.29	-55.052%	267	2,099	-27.132%
2025-05-09	2.86	9.31	2.77	2.87	-0.692%	438	2,188	-67.247%
2025-05-08	3.39	3.49	2.82	2.89	-25.897%	203	2,023	-67.474%
2025-05-07	3.89	4.95	3.89	3.90	-10.138%	33	2,018	-75.897%
2025-05-06	4.80	4.81	4.00	4.34	+13.021%	86	2,010	-78.341%
2025-05-05	4.16	4.16	3.50	3.84	+3.504%	36	2,027	-75.521%
2025-05-02	3.95	4.10	3.61	3.71	-13.921%	136	2,032	-74.663%
2025-05-01	4.75	4.87	4.24	4.31	-17.748%	257	2,023	-78.190%
2025-04-30	7.55	8.50	5.24	5.24	-5.072%	162	2,105	-82.061%
2025-04-29	6.15	6.15	5.45	5.52	-9.211%	31	2,081	-82.971%
2025-04-28	6.23	7.09	6.00	6.08	-4.702%	90	2,073	-84.539%
2025-04-25	7.89	8.20	6.35	6.38	-17.358%	190	2,072	-85.266%
2025-04-24	10.26	10.26	7.72	7.72	-29.109%	85	2,046	-87.824%
2025-04-23	9.76	11.55	8.90	10.89	-26.419%	214	2,043	-91.368%
2025-04-22	15.56	15.83	13.72	14.80	-23.037%	39	1,954	-93.649%
2025-04-21	17.18	21.77	17.18	19.23	+27.774%	104	1,953	-95.112%
2025-04-17	15.58	15.58	14.34	15.05	-5.761%	44	1,947	-93.754%
2025-04-16	14.21	18.38	13.34	15.97	+40.829%	159	1,947	-94.114%
2025-04-15	10.58	11.78	10.43	11.34	-5.105%	56	1,925	-91.711%
2025-04-14	11.37	14.48	11.00	11.95	-24.127%	508	1,906	-92.134%
2025-04-11	19.78	19.78	15.75	15.75	-18.309%	448	1,644	-94.032%
2025-04-10	15.43	25.00	15.11	19.28	+77.206%	335	1,522	-95.124%
2025-04-09	31.34	31.55	10.00	10.88	-66.000%	521	1,710	-91.360%
2025-04-08	19.20	35.79	17.46	32.00	+17.690%	507	1,517	-97.063%
2025-04-07	35.29	39.08	19.32	27.19	-3.752%	487	1,361	-96.543%
2025-04-04	19.59	28.25	18.88	28.25	+110.037%	2,034	1,444	-96.673%
2025-04-03	10.40	13.45	10.01	13.45	+128.353%	214	1,813	-93.011%
2025-04-02	7.67	7.67	5.51	5.89	-17.852%	308	1,872	-84.041%
2025-04-01	7.88	7.88	6.53	7.17	+0.280%	58	1,602	-86.890%
2025-03-31	9.39	10.31	7.15	7.15	-4.667%	130	1,574	-86.853%
2025-03-28	7.00	7.76	6.92	7.50	+33.215%	52	1,535	-87.467%
2025-03-27	5.63	5.63	5.63	5.63	+10.392%	2	1,527	-83.304%
2025-03-26	4.36	5.10	4.36	5.10	+25.926%	59	1,525	-81.569%
2025-03-25	4.05	4.05	4.05	4.05	-2.644%	1	1,518	-76.790%
2025-03-24	4.16	4.16	4.16	4.16	-31.353%	1	1,518	-77.404%
2025-03-21	6.67	6.67	6.06	6.06	+0.832%	28	1,518	-84.488%
2025-03-19	6.58	6.74	5.50	6.01	-25.156%	36	1,516	-84.359%
2025-03-18	7.84	8.03	7.84	8.03	+27.057%	9	1,536	-88.294%
2025-03-17	6.55	6.55	6.31	6.32	-19.695%	30	1,528	-85.127%
2025-03-14	8.70	8.70	7.81	7.87	-21.142%	16	1,513	-88.056%
2025-03-13	9.08	10.79	9.08	9.98	+17.274%	27	1,528	-90.581%
2025-03-12	8.90	8.98	8.51	8.51	-8.593%	14	1,528	-88.954%
2025-03-11	10.33	11.81	9.31	9.31	-7.913%	38	1,520	-89.903%
2025-03-10	8.32	10.46	8.32	10.11	+51.574%	87	1,513	-90.702%
2025-03-07	7.49	8.70	6.67	6.67	-16.625%	36	1,478	-85.907%
2025-03-06	6.50	8.00	6.50	8.00	+38.889%	4	1,470	-88.250%
2025-03-05	6.38	6.38	5.73	5.76	-16.883%	14	1,470	-83.681%
2025-03-04	7.00	7.56	6.93	6.93	+13.793%	14	1,458	-86.436%
2025-03-03	4.33	6.90	4.29	6.09	+17.341%	25	1,450	-84.565%
2025-02-28	6.05	6.05	5.19	5.19	-10.517%	56	1,432	-81.888%
2025-02-27	4.50	5.80	4.22	5.80	+38.425%	25	1,421	-83.793%
2025-02-26	3.60	4.51	3.60	4.19	-6.889%	10	1,416	-77.566%
2025-02-25	4.25	5.00	4.25	4.50	+21.951%	15	1,416	-79.111%
2025-02-24	3.46	4.15	3.46	3.69	+1.096%	5	1,416	-74.526%
2025-02-21	2.74	3.65	2.74	3.65	+21.667%	44	1,416	-74.247%
2025-02-20	2.90	3.00	2.90	3.00	+9.890%	3	1,416	-68.667%
2025-02-19	2.73	2.73	2.73	2.73	-2.151%	1	1,418	-65.568%
2025-02-18	2.98	2.98	2.79	2.79	-3.793%	5	1,419	-66.308%
2025-02-14	3.04	3.04	2.90	2.90	-6.452%	20	1,411	-67.586%
2025-02-13	3.33	3.39	3.08	3.10	-12.921%	17	1,411	-69.677%
2025-02-12	3.74	3.76	3.50	3.56	-2.198%	19	1,403	-73.596%
2025-02-11	3.64	3.64	3.64	3.64	+2.825%	2	1,398	-74.176%
2025-02-10	3.63	3.63	3.53	3.54	-11.278%	13	1,398	-73.446%
2025-02-07	3.62	3.99	3.62	3.99	-5.000%	8	1,395	-76.441%
2025-02-05	4.20	4.20	4.20	4.20	+3.960%	3	1,395	-77.619%
2025-02-04	4.04	4.04	4.04	4.04	-14.947%	2	1,392	-76.733%
2025-02-03	5.33	5.33	4.75	4.75	+12.559%	23	1,391	-80.211%
2025-01-31	4.22	4.22	4.22	4.22	-7.456%	6	1,372	-77.725%
2025-01-29	4.56	4.56	4.56	4.56	-15.556%	1	1,372	-79.386%
2025-01-27	5.66	5.66	5.33	5.40	+40.260%	15	1,373	-82.593%
2025-01-24	3.63	3.85	3.62	3.85	+9.375%	122	1,378	-75.584%
2025-01-22	3.52	3.52	3.52	3.52	-21.778%	5	1,380	-73.295%
2025-01-17	4.33	4.54	4.33	4.50	-5.063%	46	1,376	-79.111%
2025-01-16	4.86	4.86	4.66	4.74	-5.389%	5	1,376	-80.169%
2025-01-15	5.01	5.01	5.01	5.01	-34.166%	2	1,377	-81.238%
2025-01-13	7.61	7.61	7.61	7.61	+9.496%	1	1,375	-87.648%
2025-01-10	7.25	7.25	6.86	6.95	+11.557%	44	1,374	-86.475%
2025-01-08	6.23	6.23	6.23	6.23	+5.415%	1	1,374	-84.912%
2025-01-07	5.91	5.91	5.91	5.91	+18.675%	1	1,374	-84.095%
2025-01-06	4.75	4.98	4.75	4.98	-8.624%	3	1,374	-81.124%
2025-01-03	5.87	5.87	5.45	5.45	-11.382%	28	1,373	-82.752%
2025-01-02	6.45	6.45	6.15	6.15	-3.150%	13	1,361	-84.715%
2024-12-31	6.22	6.35	6.19	6.35	+8.919%	61	1,292	-85.197%
2024-12-30	5.69	5.83	5.69	5.83	+3.737%	3	1,292	-83.877%
2024-12-27	5.62	5.62	5.62	5.62	-6.645%	2	1,291	-83.274%
2024-12-23	6.02	6.02	6.02	6.02	-29.176%	1	1,291	-84.385%
2024-12-20	8.50	8.50	8.50	8.50	+15.962%	6	1,290	-88.941%
2024-12-19	7.33	7.33	7.33	7.33	-0.946%	1	1,294	-87.176%
2024-12-18	5.39	7.40	5.39	7.40	+46.535%	13	1,294	-87.297%
2024-12-16	5.05	5.05	5.05	5.05	-6.481%	1	1,294	-81.386%
2024-12-12	5.40	5.40	5.40	5.40	-6.736%	250	1,294	-82.593%
2024-12-10	5.79	5.79	5.79	5.79	+9.867%	1	1,294	-83.765%
2024-12-09	5.27	5.27	5.27	5.27	+2.729%	1	1,293	-82.163%
2024-12-06	5.24	5.30	5.13	5.13	-4.112%	18	1,293	-81.676%
2024-12-05	5.35	5.35	5.35	5.35	-0.187%	1	1,286	-82.430%
2024-12-04	5.36	5.36	5.36	5.36	-5.800%	3	1,287	-82.463%
2024-12-03	5.66	5.69	5.66	5.69	+1.971%	2	1,287	-83.480%
2024-12-02	5.78	5.78	5.58	5.58	-14.154%	2	1,286	-83.154%
2024-11-29	6.57	6.57	6.50	6.50	+0.775%	6	1,288	-85.538%
2024-11-26	6.45	6.45	6.45	6.45	-6.657%	1	1,288	-85.426%
2024-11-25	6.91	6.91	6.91	6.91	-5.986%	1	1,288	-86.397%
2024-11-22	7.35	7.35	7.35	7.35	-11.976%	4	1,288	-87.211%
2024-11-20	8.35	8.35	8.35	8.35	+9.293%	1	1,290	-88.743%
2024-11-19	7.64	7.64	7.64	7.64	+15.408%	30	1,289	-87.696%
2024-11-11	6.62	6.62	6.62	6.62	+4.088%	1	1,289	-85.801%
2024-11-08	6.36	6.36	6.36	6.36	-3.343%	6	1,289	-85.220%
2024-11-07	6.71	6.71	6.52	6.58	-14.099%	13	1,286	-85.714%
2024-11-06	8.11	8.34	7.66	7.66	-36.799%	23	1,284	-87.728%
2024-11-04	12.60	12.60	12.12	12.12	+2.106%	44	1,272	-92.244%
2024-11-01	11.87	11.87	11.87	11.87	-5.040%	2	1,314	-92.081%
2024-10-31	12.05	12.50	12.05	12.50	+28.601%	5	1,313	-92.480%
2024-10-29	10.45	10.45	9.72	9.72	-9.749%	15	1,312	-90.329%
2024-10-25	9.80	10.77	9.68	10.77	-10.399%	56	1,306	-91.272%
2024-10-23	11.65	12.02	11.65	12.02	+23.918%	3	1,283	-92.180%
2024-10-22	10.37	10.37	9.70	9.70	-3.674%	12	1,282	-90.309%
2024-10-21	10.15	10.20	10.07	10.07	-5.712%	8	1,282	-90.665%
2024-10-17	10.67	10.69	10.67	10.68	+2.201%	220	1,275	-91.199%
2024-10-14	10.79	10.79	10.45	10.45	-11.139%	3	1,176	-91.005%
2024-10-09	11.76	11.76	11.76	11.76	-10.909%	1	1,176	-92.007%
2024-10-04	14.00	14.00	13.20	13.20	-6.714%	8	1,177	-92.879%
2024-10-03	13.94	14.15	13.94	14.15	+4.428%	2	1,177	-93.357%
2024-10-02	13.55	13.55	13.55	13.55	-3.901%	1	1,176	-93.063%
2024-10-01	14.10	14.10	14.10	14.10	+11.551%	3	1,175	-93.333%
2024-09-30	12.64	12.64	12.64	12.64	+6.129%	1	1,172	-92.563%
2024-09-27	11.70	11.91	11.70	11.91	+0.337%	72	1,172	-92.107%
2024-09-26	11.87	11.87	11.87	11.87	-2.305%	1	1,159	-92.081%
2024-09-24	12.13	12.15	12.13	12.15	-4.631%	2	1,160	-92.263%
2024-09-23	12.74	12.74	12.74	12.74	-1.240%	10	1,159	-92.622%
2024-09-20	13.03	13.30	12.90	12.90	+0.781%	6	1,151	-92.713%
2024-09-19	12.70	12.80	12.70	12.80	-10.175%	2	1,150	-92.656%
2024-09-18	14.25	14.25	14.25	14.25	-4.362%	6	1,149	-93.404%
2024-09-17	14.90	14.90	14.90	14.90	-4.609%	2	1,144	-93.691%
2024-09-16	15.62	15.62	15.62	15.62	+7.798%	1	1,143	-93.982%
2024-09-13	14.90	15.00	14.39	14.49	-3.336%	40	1,142	-93.513%
2024-09-12	16.30	16.30	14.99	14.99	-16.163%	6	1,131	-93.729%
2024-09-11	18.00	18.00	17.88	17.88	-5.497%	2	1,127	-94.743%
2024-09-10	20.59	20.59	18.92	18.92	-14.000%	4	1,127	-95.032%
2024-09-06	20.50	22.00	20.37	22.00	+27.981%	8	1,126	-95.727%
2024-09-03	17.19	17.19	17.19	17.19	+13.092%	1	1,127	-94.532%
2024-08-28	15.20	15.20	15.20	15.20	+1.333%	1	1,126	-93.816%
2024-08-26	15.00	15.00	15.00	15.00	+11.524%	1	1,126	-93.733%
2024-08-23	13.45	13.45	13.45	13.45	-0.665%	2	1,126	-93.011%
2024-08-21	13.45	13.62	13.45	13.54	+0.669%	1,103	1,125	-93.058%
2024-08-20	13.49	13.49	13.45	13.45	+1.128%	6	33	-93.011%
2024-08-19	14.27	14.27	13.04	13.30	-14.469%	3	33	-92.932%
2024-08-15	15.55	15.55	15.55	15.55	-10.426%	1	31	-93.955%
2024-08-14	16.93	17.36	16.93	17.36	-6.817%	7	31	-94.585%
2024-08-13	18.63	18.63	18.63	18.63	-10.562%	1	29	-94.954%
2024-08-12	20.83	20.83	20.83	20.83	-11.550%	1	28	-95.487%
2024-08-08	24.49	24.49	23.39	23.55	-4.848%	3	27	-96.008%
2024-08-06	24.75	24.75	24.75	24.75	-23.799%	1	25	-96.202%
2024-08-05	35.54	37.00	32.48	32.48	+111.183%	17	24	-97.106%
2024-07-31	15.36	15.38	15.36	15.38	-15.956%	6	17	-93.888%
2024-07-25	18.32	18.32	18.30	18.30	+19.141%	3	12	-94.863%
2024-07-19	15.50	15.50	15.36	15.36	+36.533%	5	12	-93.880%
2024-07-12	11.25	11.25	10.90	11.25	+2.087%	6	10	-91.644%
2024-07-11	10.85	11.02	10.85	11.02	+2.894%	4	6	-91.470%
2024-07-10	10.86	10.86	10.71	10.71	-2.636%	3	4	-91.223%
2024-07-05	11.00	11.00	11.00	11.00	0.000%	2	1	-91.455%