Dark

QQQ20250630P445
QQQ Jun 30 2025 445.00 Put (QQQ250630P00445000)
option OPRA

EOD

May 15, 2025

1.55-8.824%(-0.15)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.75	1.75	1.55	1.55	-8.824%	18	2,487	0.000%
2025-05-14	1.82	1.82	1.68	1.70	+1.796%	84	2,525	-8.824%
2025-05-13	1.90	1.90	1.59	1.67	-19.712%	715	2,525	-7.186%
2025-05-12	2.59	2.61	2.08	2.08	-59.055%	133	2,998	-25.481%
2025-05-09	5.00	5.56	4.79	5.08	-4.869%	714	2,989	-69.488%
2025-05-08	5.53	6.23	4.70	5.34	-21.355%	376	3,110	-70.974%
2025-05-07	6.66	8.02	6.05	6.79	-3.688%	128	2,967	-77.172%
2025-05-06	6.98	7.30	6.40	7.05	+14.821%	60	2,922	-78.014%
2025-05-05	6.75	6.75	5.97	6.14	+3.020%	22	2,936	-74.756%
2025-05-02	6.38	6.56	5.71	5.96	-15.581%	154	2,943	-73.993%
2025-05-01	7.85	7.85	6.82	7.06	-16.450%	28	2,936	-78.045%
2025-04-30	11.95	13.20	8.21	8.45	-5.692%	54	2,947	-81.657%
2025-04-29	10.55	10.58	8.80	8.96	-10.400%	57	2,964	-82.701%
2025-04-28	10.19	10.85	9.45	10.00	-2.057%	16	2,943	-84.500%
2025-04-25	11.98	12.13	10.12	10.21	-14.775%	1,068	2,940	-84.819%
2025-04-24	15.97	15.97	11.73	11.98	-30.308%	44	2,443	-87.062%
2025-04-23	15.19	17.19	13.68	17.19	-20.783%	142	2,440	-90.983%
2025-04-22	24.38	24.38	20.39	21.70	-28.501%	192	2,470	-92.857%
2025-04-21	24.79	30.76	24.79	30.35	+36.466%	49	2,454	-94.893%
2025-04-17	21.58	22.49	20.66	22.24	-2.456%	116	2,406	-93.031%
2025-04-16	20.62	26.07	19.03	22.80	+36.609%	1,050	2,406	-93.202%
2025-04-15	16.92	16.92	16.10	16.69	+0.120%	26	2,408	-90.713%
2025-04-14	16.18	20.40	15.83	16.67	-21.737%	1,069	2,397	-90.702%
2025-04-11	28.36	28.43	21.25	21.30	-18.640%	152	1,444	-92.723%
2025-04-10	21.26	32.07	21.26	26.18	+64.654%	987	1,432	-94.079%
2025-04-09	42.75	42.75	15.90	15.90	-66.156%	58	578	-90.252%
2025-04-08	25.70	46.98	24.53	46.98	+20.709%	49	585	-96.701%
2025-04-07	47.26	47.26	26.10	38.92	+4.962%	269	576	-96.017%
2025-04-04	27.79	37.08	25.94	37.08	+89.377%	174	645	-95.820%
2025-04-03	15.74	19.58	15.28	19.58	+113.755%	387	666	-92.084%
2025-04-02	12.22	12.22	8.87	9.16	-12.261%	91	504	-83.079%
2025-04-01	12.25	12.31	10.44	10.44	-18.438%	32	486	-85.153%
2025-03-31	15.30	16.05	12.80	12.80	+11.986%	120	495	-87.891%
2025-03-28	9.03	11.89	9.03	11.43	+35.587%	18	407	-86.439%
2025-03-27	8.43	8.43	8.43	8.43	+21.295%	2	411	-81.613%
2025-03-26	6.95	6.95	6.95	6.95	+5.303%	1	411	-77.698%
2025-03-24	6.60	6.60	6.60	6.60	-30.159%	1	411	-76.515%
2025-03-21	10.50	10.50	9.45	9.45	0.000%	14	410	-83.598%
2025-03-20	10.20	10.20	8.62	9.45	+1.070%	38	410	-83.598%
2025-03-19	10.22	10.22	8.80	9.35	-19.742%	17	421	-83.422%
2025-03-18	11.58	11.77	11.34	11.65	+17.915%	4	424	-86.695%
2025-03-17	10.85	10.85	9.14	9.88	-11.786%	45	423	-84.312%
2025-03-14	11.38	11.56	10.90	11.20	-23.288%	54	423	-86.161%
2025-03-13	12.91	15.85	12.91	14.60	+11.706%	14	430	-89.384%
2025-03-12	13.00	13.11	13.00	13.07	-19.668%	5	430	-88.141%
2025-03-11	15.70	16.27	15.00	16.27	+8.467%	213	427	-90.473%
2025-03-10	12.14	15.00	11.95	15.00	+54.162%	28	258	-89.667%
2025-03-07	10.09	12.82	9.73	9.73	-13.125%	80	259	-84.070%
2025-03-06	10.84	11.26	10.84	11.20	+25.561%	13	273	-86.161%
2025-03-05	8.92	8.92	8.92	8.92	-18.539%	1	267	-82.623%
2025-03-04	9.68	11.58	9.68	10.95	+24.573%	19	267	-85.845%
2025-03-03	9.04	9.56	8.79	8.79	+29.265%	22	263	-82.366%
2025-02-28	6.80	6.80	6.80	6.80	-13.924%	2	247	-77.206%
2025-02-27	6.24	7.90	6.24	7.90	+22.102%	3	246	-80.380%
2025-02-26	6.04	6.47	5.31	6.47	+6.240%	7	247	-76.043%
2025-02-25	5.60	7.13	5.60	6.09	+68.232%	8	246	-74.548%
2025-02-19	3.62	3.62	3.62	3.62	-8.354%	11	245	-57.182%
2025-02-18	3.95	3.95	3.95	3.95	-5.276%	1	245	-60.759%
2025-02-14	4.09	4.17	4.09	4.17	-8.150%	12	244	-62.830%
2025-02-13	4.68	4.68	4.32	4.54	-6.967%	7	244	-65.859%
2025-02-12	5.56	5.56	4.87	4.88	0.000%	9	244	-68.238%
2025-02-10	5.00	5.00	4.85	4.88	-12.230%	3	239	-68.238%
2025-02-07	5.53	5.56	5.53	5.56	+12.779%	4	238	-72.122%
2025-02-06	4.93	4.93	4.93	4.93	-7.331%	1	238	-68.560%
2025-02-05	5.32	5.32	5.32	5.32	-8.276%	1	237	-70.865%
2025-02-04	5.80	5.80	5.80	5.80	-14.074%	1	236	-73.276%
2025-02-03	7.19	7.25	6.25	6.75	+11.755%	5	236	-77.037%
2025-01-31	5.15	6.04	5.15	6.04	+1.513%	8	235	-74.338%
2025-01-30	5.95	5.95	5.95	5.95	-0.998%	1	236	-73.950%
2025-01-28	6.31	6.31	6.01	6.01	-18.231%	3	236	-74.210%
2025-01-27	8.09	8.09	7.15	7.35	+38.418%	129	235	-78.912%
2025-01-24	4.83	5.31	4.83	5.31	+2.510%	8	189	-70.810%
2025-01-23	5.18	5.18	5.18	5.18	+7.692%	1	186	-70.077%
2025-01-22	4.89	4.89	4.81	4.81	-13.020%	2	186	-67.775%
2025-01-21	5.86	5.86	5.53	5.53	-12.361%	8	186	-71.971%
2025-01-17	6.25	6.31	6.25	6.31	-4.394%	4	193	-75.436%
2025-01-16	6.60	6.60	6.60	6.60	-7.950%	1	193	-76.515%
2025-01-15	7.48	7.48	7.17	7.17	-18.057%	2	194	-78.382%
2025-01-14	8.98	9.55	8.75	8.75	-7.603%	5	195	-82.286%
2025-01-13	10.74	11.02	9.47	9.47	-3.367%	12	198	-83.633%
2025-01-10	10.05	10.35	9.79	9.80	+10.734%	24	198	-84.184%
2025-01-08	8.85	8.85	8.85	8.85	+4.734%	4	196	-82.486%
2025-01-07	6.56	8.45	6.56	8.45	+28.030%	58	196	-81.657%
2025-01-06	6.75	6.75	6.60	6.60	-14.286%	4	144	-76.515%
2025-01-03	7.86	7.86	7.70	7.70	-17.998%	32	144	-79.870%
2025-01-02	8.01	9.61	8.01	9.39	+7.314%	19	159	-83.493%
2024-12-30	8.75	8.75	8.75	8.75	+7.494%	6	151	-82.286%
2024-12-27	8.14	8.14	8.14	8.14	+17.971%	14	151	-80.958%
2024-12-24	6.90	6.90	6.90	6.90	-25.566%	1	155	-77.536%
2024-12-23	9.27	9.27	9.27	9.27	+7.541%	1	155	-83.279%
2024-12-20	11.15	11.15	8.62	8.62	-16.473%	2	155	-82.019%
2024-12-19	10.32	10.32	10.32	10.32	+50.877%	2	154	-84.981%
2024-12-16	6.84	6.84	6.84	6.84	-4.067%	20	134	-77.339%
2024-12-12	7.13	7.13	7.13	7.13	+3.333%	4	134	-78.261%
2024-12-11	6.90	6.90	6.90	6.90	-9.567%	2	130	-77.536%
2024-12-10	7.51	7.63	7.51	7.63	+7.616%	11	132	-79.685%
2024-12-09	7.09	7.09	7.09	7.09	+1.431%	3	132	-78.138%
2024-12-06	7.03	7.03	6.99	6.99	-2.917%	12	132	-77.825%
2024-12-04	7.37	7.37	7.20	7.20	-6.977%	5	129	-78.472%
2024-12-03	7.74	7.74	7.74	7.74	+1.176%	10	127	-79.974%
2024-12-02	7.90	7.90	7.65	7.65	-17.565%	2	127	-79.739%
2024-11-27	9.28	9.28	9.28	9.28	+6.667%	10	123	-83.297%
2024-11-26	8.79	8.79	8.70	8.70	-2.793%	2	123	-82.184%
2024-11-25	8.95	8.95	8.95	8.95	-14.762%	1	123	-82.682%
2024-11-21	10.50	10.50	10.50	10.50	-6.997%	1	123	-85.238%
2024-11-20	10.95	11.29	10.91	11.29	-2.336%	16	123	-86.271%
2024-11-18	11.56	11.56	11.56	11.56	+2.391%	1	113	-86.592%
2024-11-15	11.29	11.29	11.29	11.29	+25.444%	2	113	-86.271%
2024-11-07	9.20	9.20	9.00	9.00	-42.748%	3	113	-82.778%
2024-11-01	15.72	15.72	15.72	15.72	-4.496%	4	112	-90.140%
2024-10-31	16.32	16.47	16.31	16.46	+20.763%	8	110	-90.583%
2024-10-14	14.01	14.01	13.63	13.63	-11.494%	11	118	-88.628%
2024-10-09	15.49	15.49	15.40	15.40	-2.346%	5	119	-89.935%
2024-09-26	15.77	15.77	15.77	15.77	-2.954%	1	118	-90.171%
2024-09-24	16.25	16.25	16.25	16.25	-4.017%	1	119	-90.462%
2024-09-19	16.93	16.93	16.93	16.93	-18.762%	1	119	-90.845%
2024-09-12	20.84	20.84	20.84	20.84	-6.547%	1	120	-92.562%
2024-09-11	24.46	24.46	22.30	22.30	-13.094%	24	120	-93.049%
2024-09-10	25.76	25.77	25.66	25.66	-2.877%	5	102	-93.959%
2024-09-09	26.42	26.42	26.42	26.42	-5.203%	5	97	-94.133%
2024-09-06	27.89	27.89	27.87	27.87	+16.757%	6	97	-94.438%
2024-09-04	23.87	23.87	23.87	23.87	+5.386%	2	98	-93.506%
2024-09-03	20.62	22.65	20.48	22.65	+23.703%	16	96	-93.157%
2024-08-29	18.38	18.38	18.29	18.31	-12.892%	11	99	-91.535%
2024-08-28	20.44	21.02	20.42	21.02	+13.315%	10	89	-92.626%
2024-08-23	17.95	18.55	17.95	18.55	-6.549%	4	92	-91.644%
2024-08-22	19.85	19.85	19.85	19.85	+9.126%	10	91	-92.191%
2024-08-20	17.82	18.19	17.75	18.19	-5.849%	20	95	-91.479%
2024-08-16	19.13	19.42	19.13	19.32	-13.904%	20	78	-91.977%
2024-08-14	22.44	22.44	22.44	22.44	-7.464%	1	75	-93.093%
2024-08-13	24.20	24.25	24.20	24.25	-10.185%	6	75	-93.608%
2024-08-12	27.53	27.53	27.00	27.00	-6.897%	10	76	-94.259%
2024-08-09	30.03	30.03	28.15	29.00	-3.333%	24	73	-94.655%
2024-08-08	30.00	30.00	30.00	30.00	-3.288%	5	63	-94.833%
2024-08-07	31.02	31.02	31.02	31.02	-1.524%	1	65	-95.003%
2024-08-06	31.50	31.50	31.50	31.50	-19.745%	4	64	-95.079%
2024-08-05	42.00	42.06	36.15	39.25	+27.146%	14	64	-96.051%
2024-08-02	28.45	30.99	28.45	30.87	+29.815%	6	69	-94.979%
2024-07-25	23.78	23.78	23.78	23.78	+4.527%	3	69	-93.482%
2024-07-24	20.66	22.75	20.66	22.75	+23.106%	5	69	-93.187%
2024-07-22	18.48	18.48	18.48	18.48	-5.328%	4	66	-91.613%
2024-07-18	19.52	19.52	19.52	19.52	+25.450%	7	66	-92.059%
2024-07-11	15.50	15.56	15.50	15.56	-2.445%	57	59	-90.039%
2024-07-03	15.95	15.95	15.95	15.95	0.000%	2	0	-90.282%