Dark

QQQ20250630P435
QQQ Jun 30 2025 435.00 Put (QQQ250630P00435000)
option OPRA

EOD

May 15, 2025

1.20-11.765%(-0.16)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.37	1.37	1.20	1.20	-11.765%	8	1,490	0.000%
2025-05-14	1.33	1.42	1.33	1.36	+9.677%	114	1,487	-11.765%
2025-05-13	1.34	1.36	1.24	1.24	-27.907%	122	1,578	-3.226%
2025-05-12	1.94	2.02	1.67	1.72	-55.325%	191	1,594	-30.233%
2025-05-09	4.23	10.30	3.82	3.85	+4.336%	476	1,609	-68.831%
2025-05-08	4.28	4.70	3.67	3.69	-22.152%	59	1,453	-67.480%
2025-05-07	5.56	6.33	4.74	4.74	-13.661%	18	1,418	-74.684%
2025-05-06	5.98	5.98	5.29	5.49	+16.809%	33	1,412	-78.142%
2025-05-05	5.27	5.27	4.56	4.70	+1.512%	58	1,408	-74.468%
2025-05-02	5.10	5.22	4.53	4.63	-29.313%	98	1,399	-74.082%
2025-05-01	6.04	6.55	5.31	6.55	-1.652%	79	1,422	-81.679%
2025-04-30	10.16	10.84	6.66	6.66	-5.799%	53	1,452	-81.982%
2025-04-29	8.64	8.64	6.93	7.07	-12.716%	69	1,445	-83.027%
2025-04-28	7.90	9.69	7.90	8.10	+1.377%	51	1,435	-85.185%
2025-04-25	9.48	9.74	7.97	7.99	-18.051%	94	1,411	-84.981%
2025-04-24	12.92	12.93	9.75	9.75	-26.912%	61	1,433	-87.692%
2025-04-23	12.14	14.27	11.08	13.34	-25.971%	57	1,411	-91.004%
2025-04-22	20.45	20.45	16.87	18.02	-22.561%	38	1,409	-93.341%
2025-04-21	21.02	25.76	21.02	23.27	+35.527%	224	1,407	-94.843%
2025-04-17	18.03	18.28	17.17	17.17	-17.293%	107	1,348	-93.011%
2025-04-16	17.02	21.85	15.70	20.76	+55.041%	86	1,348	-94.220%
2025-04-15	14.15	14.15	12.91	13.39	-10.375%	22	1,397	-91.038%
2025-04-14	14.23	17.96	13.44	14.94	-18.002%	285	1,393	-91.968%
2025-04-11	22.97	24.31	18.12	18.22	-18.806%	66	1,330	-93.414%
2025-04-10	17.47	29.55	17.07	22.44	+80.968%	600	1,825	-94.652%
2025-04-09	37.25	37.25	12.40	12.40	-69.667%	1,059	1,712	-90.323%
2025-04-08	22.29	40.88	21.18	40.88	+26.368%	82	1,106	-97.065%
2025-04-07	41.65	44.45	25.59	32.35	+7.690%	36	1,079	-96.291%
2025-04-04	23.45	31.42	21.65	30.04	+84.294%	272	1,071	-96.005%
2025-04-03	13.47	16.30	12.13	16.30	+112.794%	379	1,068	-92.638%
2025-04-02	8.55	8.55	7.66	7.66	-7.488%	3	949	-84.334%
2025-04-01	9.82	9.82	8.28	8.28	-9.706%	121	949	-85.507%
2025-03-31	12.35	12.76	9.17	9.17	-2.757%	262	860	-86.914%
2025-03-28	7.01	9.69	7.01	9.43	+46.429%	196	851	-87.275%
2025-03-27	5.92	6.44	5.92	6.44	+2.385%	10	788	-81.366%
2025-03-26	4.84	6.29	4.84	6.29	+24.308%	63	780	-80.922%
2025-03-25	5.10	5.10	5.01	5.06	-4.708%	10	810	-76.285%
2025-03-24	5.55	5.55	5.30	5.31	-35.323%	124	811	-77.401%
2025-03-21	7.98	8.21	7.98	8.21	+16.124%	4	731	-85.384%
2025-03-20	7.07	7.07	7.07	7.07	-4.459%	2	730	-83.027%
2025-03-19	8.02	8.42	7.40	7.40	-18.502%	25	730	-83.784%
2025-03-18	9.08	9.08	9.08	9.08	+6.824%	5	709	-86.784%
2025-03-17	8.50	8.50	8.50	8.50	-5.765%	1	714	-85.882%
2025-03-14	10.05	10.50	8.95	9.02	-24.833%	58	714	-86.696%
2025-03-13	12.00	12.00	12.00	12.00	+17.302%	1	698	-90.000%
2025-03-12	10.20	12.00	10.20	10.23	-22.500%	7	698	-88.270%
2025-03-11	13.26	13.55	12.48	13.20	+7.843%	36	697	-90.909%
2025-03-10	11.74	13.26	10.70	12.24	+51.673%	44	691	-90.196%
2025-03-07	9.63	10.61	8.00	8.07	-17.400%	80	696	-85.130%
2025-03-06	7.33	9.77	7.33	9.77	+49.617%	702	821	-87.718%
2025-03-05	7.67	7.67	6.53	6.53	-6.043%	6	821	-81.623%
2025-03-04	9.96	9.96	6.95	6.95	-6.081%	104	822	-82.734%
2025-03-03	8.06	8.06	7.40	7.40	+22.314%	101	724	-83.784%
2025-02-28	6.64	7.14	6.05	6.05	-4.874%	206	624	-80.165%
2025-02-27	5.20	6.36	5.20	6.36	+29.532%	301	527	-81.132%
2025-02-26	4.70	5.00	4.70	4.91	-6.298%	3	240	-75.560%
2025-02-25	5.20	5.24	5.20	5.24	+27.184%	200	240	-77.099%
2025-02-24	4.12	4.12	4.12	4.12	+29.968%	4	106	-70.874%
2025-02-19	3.17	3.17	3.17	3.17	-7.310%	2	106	-62.145%
2025-02-14	3.42	3.42	3.42	3.42	-7.568%	18	104	-64.912%
2025-02-13	3.81	3.81	3.65	3.70	-13.146%	16	88	-67.568%
2025-02-11	4.26	4.26	4.26	4.26	-7.391%	1	88	-71.831%
2025-02-07	4.16	4.74	4.16	4.60	-12.046%	10	87	-73.913%
2025-02-03	5.23	5.23	5.23	5.23	+19.134%	3	84	-77.055%
2025-01-31	4.39	4.39	4.39	4.39	+0.920%	2	87	-72.665%
2025-01-24	4.10	4.35	4.10	4.35	-41.923%	12	86	-72.414%
2025-01-14	7.49	7.49	7.49	7.49	+3.026%	1	83	-83.979%
2025-01-08	7.27	7.27	7.27	7.27	+3.857%	1	82	-83.494%
2025-01-07	7.00	7.00	7.00	7.00	+5.422%	1	82	-82.857%
2024-12-27	7.10	7.10	6.64	6.64	+15.881%	28	81	-81.928%
2024-12-26	5.73	5.73	5.73	5.73	+0.175%	4	81	-79.058%
2024-12-24	5.96	5.96	5.72	5.72	-36.726%	10	77	-79.021%
2024-12-20	9.43	9.43	9.04	9.04	+3.314%	5	77	-86.726%
2024-12-19	7.29	8.75	7.29	8.75	+28.676%	7	77	-86.286%
2024-12-18	6.35	6.80	6.35	6.80	+0.890%	3	78	-82.353%
2024-12-10	6.74	6.74	6.74	6.74	+10.311%	1	78	-82.196%
2024-12-06	6.02	6.11	6.02	6.11	-7.843%	22	77	-80.360%
2024-12-03	6.63	6.63	6.63	6.63	-0.151%	1	77	-81.900%
2024-12-02	6.64	6.64	6.64	6.64	-17.207%	1	77	-81.928%
2024-11-25	8.02	8.02	8.02	8.02	-14.133%	1	77	-85.037%
2024-11-19	9.86	9.86	9.34	9.34	+22.572%	3	77	-87.152%
2024-11-13	7.62	7.62	7.62	7.62	-1.039%	6	77	-84.252%
2024-11-11	7.70	7.70	7.70	7.70	+2.122%	1	75	-84.416%
2024-11-08	7.54	7.54	7.54	7.54	-15.281%	20	75	-84.085%
2024-11-06	8.90	8.90	8.90	8.90	-24.958%	1	75	-86.517%
2024-11-05	13.00	13.00	11.86	11.86	-18.989%	2	76	-89.882%
2024-10-31	13.56	14.64	13.56	14.64	+23.129%	2	77	-91.803%
2024-10-28	11.89	11.89	11.89	11.89	-3.255%	1	78	-89.907%
2024-10-17	12.28	12.29	12.28	12.29	-5.607%	2	77	-90.236%
2024-10-15	11.86	13.02	11.86	13.02	+7.871%	2	76	-90.783%
2024-10-14	12.29	12.29	12.07	12.07	-7.011%	3	77	-90.058%
2024-10-11	12.98	12.98	12.98	12.98	-7.352%	2	78	-90.755%
2024-10-10	14.01	14.01	14.01	14.01	+5.418%	1	79	-91.435%
2024-10-09	13.41	13.41	13.29	13.29	-7.258%	2	79	-90.971%
2024-10-08	14.33	14.33	14.33	14.33	+8.725%	1	79	-91.626%
2024-09-26	12.93	13.18	12.93	13.18	-10.946%	3	79	-90.895%
2024-09-23	15.93	15.93	14.80	14.80	-2.246%	2	80	-91.892%
2024-09-20	15.14	15.14	15.14	15.14	+0.933%	2	79	-92.074%
2024-09-19	15.00	15.00	15.00	15.00	-6.425%	1	78	-92.000%
2024-09-18	16.03	16.03	16.03	16.03	-4.127%	1	78	-92.514%
2024-09-13	16.73	16.75	16.72	16.72	-30.449%	14	77	-92.823%
2024-09-09	23.05	24.04	23.05	24.04	-5.055%	11	72	-95.008%
2024-09-06	25.34	25.34	25.32	25.32	+24.668%	6	73	-95.261%
2024-09-04	20.31	20.31	20.31	20.31	+29.281%	1	72	-94.092%
2024-08-29	15.71	15.71	15.71	15.71	-6.931%	2	72	-92.362%
2024-08-26	16.73	16.88	16.73	16.88	+0.836%	2	74	-92.891%
2024-08-22	16.74	16.74	16.74	16.74	+8.420%	2	74	-92.832%
2024-08-21	16.23	16.23	15.44	15.44	-0.580%	5	74	-92.228%
2024-08-20	15.53	15.53	15.53	15.53	-1.459%	5	69	-92.273%
2024-08-19	15.76	15.76	15.76	15.76	-6.302%	5	69	-92.386%
2024-08-15	17.33	17.42	16.82	16.82	-13.655%	21	69	-92.866%
2024-08-14	19.48	19.48	19.48	19.48	-8.286%	1	70	-93.840%
2024-08-13	21.24	21.24	21.24	21.24	-14.767%	10	71	-94.350%
2024-08-09	25.86	26.37	24.74	24.92	-11.032%	172	71	-95.185%
2024-08-08	29.75	29.75	27.42	28.01	-9.994%	51	55	-95.716%
2024-08-07	31.12	31.12	31.12	31.12	+11.342%	9	66	-96.144%
2024-08-06	28.96	28.96	27.25	27.95	-21.927%	65	66	-95.707%
2024-08-05	38.08	38.10	33.19	35.80	+168.971%	51	35	-96.648%
2024-07-11	13.31	13.31	13.31	13.31	0.000%	1	1	-90.984%