Dark

QQQ20250630P450
QQQ Jun 30 2025 450.00 Put (QQQ250630P00450000)
option OPRA

EOD

May 15, 2025

1.77-8.290%(-0.16)632

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.02	2.07	1.68	1.77	-8.290%	632	11,098	0.000%
2025-05-14	1.89	2.08	1.82	1.93	-3.015%	209	10,694	-8.290%
2025-05-13	2.17	2.17	1.82	1.99	-16.387%	544	10,575	-11.055%
2025-05-12	2.86	3.13	2.38	2.38	-58.966%	1,227	10,205	-25.630%
2025-05-09	5.50	6.39	5.40	5.80	-4.132%	1,080	9,669	-69.483%
2025-05-08	6.43	7.00	5.37	6.05	-20.499%	1,005	9,565	-70.744%
2025-05-07	8.14	9.25	6.88	7.61	-7.646%	267	9,300	-76.741%
2025-05-06	8.83	8.84	7.30	8.24	+13.499%	321	9,265	-78.519%
2025-05-05	7.47	7.63	6.54	7.26	+7.238%	498	9,283	-75.620%
2025-05-02	7.35	7.52	6.45	6.77	-27.825%	6,302	9,126	-73.855%
2025-05-01	8.57	9.38	7.54	9.38	-0.950%	1,997	6,520	-81.130%
2025-04-30	13.14	15.16	9.47	9.47	-7.610%	772	6,420	-81.309%
2025-04-29	12.11	12.17	9.77	10.25	-11.255%	769	6,174	-82.732%
2025-04-28	11.40	13.52	10.58	11.55	+1.852%	300	5,742	-84.675%
2025-04-25	13.32	14.07	11.30	11.34	-18.476%	292	5,718	-84.392%
2025-04-24	17.75	17.75	13.81	13.91	-24.113%	176	5,663	-87.275%
2025-04-23	17.00	19.34	15.42	18.33	-25.939%	225	5,588	-90.344%
2025-04-22	27.03	27.03	22.42	24.75	-19.721%	217	5,591	-92.848%
2025-04-21	27.21	34.34	27.21	30.83	+27.502%	62	5,489	-94.259%
2025-04-17	23.96	25.45	22.61	24.18	-2.892%	93	5,538	-92.680%
2025-04-16	22.05	28.54	20.45	24.90	+35.991%	233	5,538	-92.892%
2025-04-15	17.78	18.96	16.93	18.31	-5.031%	151	5,542	-90.333%
2025-04-14	18.33	22.43	17.39	19.28	-18.027%	246	5,517	-90.820%
2025-04-11	29.70	30.52	23.39	23.52	-24.928%	424	5,475	-92.474%
2025-04-10	21.97	36.38	21.97	31.33	+81.413%	1,302	5,487	-94.350%
2025-04-09	44.97	44.97	16.00	17.27	-63.341%	562	4,718	-89.751%
2025-04-08	29.26	49.80	26.61	47.11	+17.981%	147	4,673	-96.243%
2025-04-07	55.17	55.17	28.04	39.93	-1.892%	83	4,687	-95.567%
2025-04-04	28.98	40.70	28.29	40.70	+88.601%	1,205	4,712	-95.651%
2025-04-03	18.50	21.72	16.62	21.58	+124.558%	313	4,936	-91.798%
2025-04-02	14.09	14.09	9.59	9.61	-17.652%	210	4,985	-81.582%
2025-04-01	13.75	14.18	11.45	11.67	-12.256%	138	5,097	-84.833%
2025-03-31	15.98	17.66	12.65	13.30	+2.151%	489	5,092	-86.692%
2025-03-28	9.87	13.47	9.70	13.02	+43.709%	280	4,995	-86.406%
2025-03-27	9.74	9.74	8.30	9.06	+0.667%	109	5,007	-80.464%
2025-03-26	6.92	9.05	6.92	9.00	+33.929%	219	5,003	-80.333%
2025-03-25	7.13	7.19	6.72	6.72	-8.943%	97	4,976	-73.661%
2025-03-24	8.37	8.37	7.38	7.38	-25.379%	84	5,004	-76.016%
2025-03-21	12.69	12.69	9.89	9.89	-7.656%	734	5,037	-82.103%
2025-03-20	11.15	11.37	9.70	10.71	+3.981%	793	5,106	-83.473%
2025-03-19	12.04	12.22	9.53	10.30	-19.594%	127	4,921	-82.816%
2025-03-18	12.86	13.36	12.75	12.81	+17.200%	97	4,908	-86.183%
2025-03-17	11.80	11.91	10.06	10.93	-12.560%	84	4,831	-83.806%
2025-03-14	14.64	14.64	12.09	12.50	-24.970%	610	4,828	-85.840%
2025-03-13	14.68	17.30	14.10	16.66	+19.427%	1,497	4,697	-89.376%
2025-03-12	13.91	16.19	13.18	13.95	-13.889%	262	4,697	-87.312%
2025-03-11	16.26	18.47	14.51	16.20	+0.935%	214	4,518	-89.074%
2025-03-10	13.00	17.42	13.00	16.05	+55.825%	1,646	4,481	-88.972%
2025-03-07	11.66	14.01	10.30	10.30	-12.712%	1,004	4,565	-82.816%
2025-03-06	11.00	12.53	9.59	11.80	+40.476%	419	4,459	-85.000%
2025-03-05	10.26	10.95	8.22	8.40	-15.237%	507	4,351	-78.929%
2025-03-04	11.43	12.85	8.30	9.91	-0.101%	2,013	4,378	-82.139%
2025-03-03	7.91	10.37	7.33	9.92	+34.966%	464	4,122	-82.157%
2025-02-28	9.23	9.89	7.35	7.35	-19.672%	446	4,028	-75.918%
2025-02-27	5.69	9.15	5.69	9.15	+41.860%	132	4,064	-80.656%
2025-02-26	6.34	6.88	5.66	6.45	-4.444%	94	4,043	-72.558%
2025-02-25	6.66	7.60	6.50	6.75	+11.940%	132	4,041	-73.778%
2025-02-24	5.25	6.33	5.20	6.03	+8.649%	109	4,056	-70.647%
2025-02-21	4.23	5.55	4.23	5.55	+33.735%	114	4,040	-68.108%
2025-02-20	4.29	4.40	4.15	4.15	+4.010%	20	4,030	-57.349%
2025-02-19	4.24	4.24	3.98	3.99	-5.674%	15	4,014	-55.639%
2025-02-18	4.16	4.45	4.16	4.23	-1.856%	60	4,013	-58.156%
2025-02-14	4.45	4.53	4.31	4.31	-5.066%	26	3,953	-58.933%
2025-02-13	5.00	5.00	4.53	4.54	-14.340%	163	3,953	-61.013%
2025-02-12	6.00	6.00	5.22	5.30	-0.935%	131	3,893	-66.604%
2025-02-11	5.52	5.52	5.16	5.35	+2.687%	21	3,816	-66.916%
2025-02-10	5.43	5.50	5.21	5.21	-14.590%	11	3,808	-66.027%
2025-02-07	5.02	6.20	5.02	6.10	+6.087%	106	3,805	-70.984%
2025-02-06	5.50	5.75	5.34	5.75	+1.054%	11	3,820	-69.217%
2025-02-05	6.47	6.47	5.68	5.69	-7.480%	104	3,817	-68.893%
2025-02-04	6.25	6.46	6.07	6.15	-11.255%	43	3,780	-71.220%
2025-02-03	7.77	8.38	6.72	6.93	+4.211%	133	3,753	-74.459%
2025-01-31	5.85	6.65	5.58	6.65	+4.724%	28	3,676	-73.383%
2025-01-30	6.29	7.00	5.89	6.35	-5.224%	44	3,668	-72.126%
2025-01-29	6.50	6.98	6.50	6.70	+0.752%	7	3,661	-73.582%
2025-01-28	7.50	7.69	6.50	6.65	-18.505%	21	3,657	-73.383%
2025-01-27	7.90	8.40	7.13	8.16	+51.955%	421	3,641	-78.309%
2025-01-24	5.28	5.38	5.22	5.37	+1.130%	18	3,537	-67.039%
2025-01-23	5.79	5.79	5.31	5.31	+0.951%	23	3,535	-66.667%
2025-01-22	5.50	5.50	5.18	5.26	-9.622%	42	3,530	-66.350%
2025-01-21	6.22	6.37	5.82	5.82	-14.412%	141	3,519	-69.588%
2025-01-17	6.50	6.80	6.50	6.80	-6.336%	196	3,461	-73.971%
2025-01-16	7.41	7.69	7.16	7.26	-2.811%	18	3,461	-75.620%
2025-01-15	8.10	8.33	7.36	7.47	-23.620%	186	3,461	-76.305%
2025-01-14	9.54	10.46	9.28	9.78	-1.112%	102	3,481	-81.902%
2025-01-13	11.60	11.87	9.89	9.89	-3.794%	131	3,478	-82.103%
2025-01-10	9.70	10.95	9.62	10.28	+16.158%	300	3,463	-82.782%
2025-01-08	9.48	9.55	8.82	8.85	-0.338%	250	3,244	-80.000%
2025-01-07	7.78	9.19	7.78	8.88	+22.992%	202	3,244	-80.068%
2025-01-06	7.35	7.60	6.97	7.22	-11.520%	186	3,168	-75.485%
2025-01-03	9.02	9.02	7.94	8.16	-15.088%	440	3,107	-78.309%
2025-01-02	9.50	10.34	9.20	9.61	+2.234%	24	2,903	-81.582%
2024-12-31	8.90	9.58	8.79	9.40	+10.458%	23	2,879	-81.170%
2024-12-30	9.70	9.70	8.36	8.51	+5.714%	15	2,879	-79.201%
2024-12-27	9.03	9.23	8.05	8.05	+10.729%	4,296	2,875	-78.012%
2024-12-26	7.29	7.51	7.19	7.27	-3.836%	110	2,770	-75.653%
2024-12-24	8.08	8.08	7.51	7.56	-12.399%	22	2,680	-76.587%
2024-12-23	10.24	10.24	8.63	8.63	-13.700%	25	2,680	-79.490%
2024-12-20	12.76	12.76	9.15	10.00	-10.153%	2,330	2,669	-82.300%
2024-12-19	10.10	11.13	10.10	11.13	-2.283%	42	2,973	-84.097%
2024-12-18	9.57	11.54	9.57	11.39	+48.889%	65	2,988	-84.460%
2024-12-17	7.55	7.65	7.55	7.65	+5.956%	10	2,981	-76.863%
2024-12-16	7.26	7.32	7.17	7.22	-5.497%	22	2,977	-75.485%
2024-12-13	7.43	7.99	7.25	7.64	-0.779%	22	2,974	-76.832%
2024-12-12	7.73	7.73	7.68	7.70	+4.336%	52	2,965	-77.013%
2024-12-11	8.00	8.00	7.38	7.38	-13.176%	50	2,993	-76.016%
2024-12-10	8.06	8.59	8.06	8.50	+2.041%	72	2,945	-79.176%
2024-12-09	8.10	8.33	8.00	8.33	+11.215%	23	2,940	-78.752%
2024-12-06	7.75	7.75	7.47	7.49	-4.949%	32	2,937	-76.368%
2024-12-05	7.69	7.90	7.69	7.88	+1.026%	51	2,923	-77.538%
2024-12-04	8.00	8.03	7.75	7.80	-7.253%	412	2,921	-77.308%
2024-12-03	8.43	8.43	8.30	8.41	-0.942%	24	2,814	-78.954%
2024-12-02	9.01	9.01	8.25	8.49	-8.808%	69	2,809	-79.152%
2024-11-29	9.31	9.31	9.31	9.31	-7.086%	2	2,807	-80.988%
2024-11-27	9.90	10.44	9.87	10.02	+5.031%	28	2,806	-82.335%
2024-11-26	9.67	9.67	9.54	9.54	-5.357%	5	2,806	-81.447%
2024-11-25	10.00	10.20	10.00	10.08	-8.943%	12	2,809	-82.440%
2024-11-21	11.07	11.07	11.07	11.07	-8.512%	5	2,810	-84.011%
2024-11-20	12.56	12.56	11.95	12.10	+3.419%	11	2,815	-85.372%
2024-11-18	12.48	12.48	11.30	11.70	+3.815%	12	2,815	-84.872%
2024-11-15	11.27	11.27	11.27	11.27	+15.353%	2	2,810	-84.295%
2024-11-14	9.80	9.91	9.77	9.77	+3.496%	12	2,811	-81.883%
2024-11-13	9.50	9.56	9.25	9.44	-1.667%	5	2,799	-81.250%
2024-11-12	9.64	9.64	9.60	9.60	+1.159%	3	2,799	-81.563%
2024-11-11	9.70	9.70	9.49	9.49	-2.064%	2	2,797	-81.349%
2024-11-08	9.70	9.73	9.43	9.69	-1.122%	44	2,798	-81.734%
2024-11-07	10.36	10.36	9.58	9.80	-16.096%	38	2,794	-81.939%
2024-11-06	11.80	12.03	11.68	11.68	-22.133%	6	2,787	-84.846%
2024-11-05	15.04	15.04	15.00	15.00	-12.229%	3	2,792	-88.200%
2024-11-04	17.09	17.09	17.09	17.09	+0.411%	1	2,791	-89.643%
2024-11-01	17.02	17.02	17.02	17.02	+3.027%	4	2,791	-89.600%
2024-10-31	16.52	16.52	16.52	16.52	+20.145%	82	2,789	-89.286%
2024-10-30	13.75	13.75	13.75	13.75	+0.365%	2	2,789	-87.127%
2024-10-29	14.00	14.24	13.50	13.70	-5.971%	29	2,789	-87.080%
2024-10-25	14.00	14.64	13.70	14.57	-4.647%	10	2,768	-87.852%
2024-10-24	15.99	15.99	15.28	15.28	+4.729%	2	2,766	-88.416%
2024-10-22	14.59	14.59	14.59	14.59	+1.179%	1	2,766	-87.868%
2024-10-21	15.50	15.50	14.42	14.42	-4.377%	2	2,765	-87.725%
2024-10-18	15.08	15.08	15.08	15.08	-4.436%	2	2,765	-88.263%
2024-10-17	15.78	15.78	15.78	15.78	-4.364%	3	2,765	-88.783%
2024-10-15	16.50	16.50	16.50	16.50	+12.705%	1	2,762	-89.273%
2024-10-14	15.19	15.19	14.64	14.64	-9.068%	5	2,762	-87.910%
2024-10-10	16.40	16.40	16.10	16.10	-2.187%	3	2,759	-89.006%
2024-10-09	16.62	16.62	16.46	16.46	-6.424%	5	2,760	-89.247%
2024-10-08	18.21	18.21	17.27	17.59	-10.072%	13	2,757	-89.937%
2024-10-07	18.55	19.56	18.07	19.56	+3.547%	119	2,758	-90.951%
2024-10-04	19.00	19.00	18.89	18.89	-3.622%	26	2,756	-90.630%
2024-10-03	19.20	19.60	19.20	19.60	0.000%	125	2,748	-90.969%
2024-10-01	19.63	19.63	19.60	19.60	+15.634%	3	2,633	-90.969%
2024-09-30	17.74	17.74	16.95	16.95	+1.680%	4	2,632	-89.558%
2024-09-26	15.72	16.92	15.72	16.67	-3.919%	5	2,631	-89.382%
2024-09-25	17.10	17.46	17.10	17.35	-0.402%	38	2,631	-89.798%
2024-09-24	17.42	17.42	17.42	17.42	-4.286%	1	2,629	-89.839%
2024-09-20	18.85	18.85	18.20	18.20	+0.442%	6	2,629	-90.275%
2024-09-19	18.41	18.41	17.79	18.12	-9.400%	24	2,630	-90.232%
2024-09-18	20.00	20.00	20.00	20.00	-2.913%	1	2,631	-91.150%
2024-09-17	20.60	20.60	20.60	20.60	-5.979%	1	2,630	-91.408%
2024-09-16	22.20	22.20	21.88	21.91	+3.790%	90	2,631	-91.921%
2024-09-13	21.11	21.11	21.11	21.11	-0.659%	2	2,664	-91.615%
2024-09-12	22.60	22.60	21.25	21.25	-13.371%	6	2,664	-91.671%
2024-09-11	26.00	29.40	24.53	24.53	-17.128%	11	2,668	-92.784%
2024-09-09	29.00	29.80	29.00	29.60	-3.583%	10	2,670	-94.020%
2024-09-06	30.62	31.16	30.00	30.70	+16.863%	1,616	2,662	-94.235%
2024-09-05	26.28	26.32	26.26	26.27	+6.184%	13	2,889	-93.262%
2024-09-04	25.91	25.91	24.74	24.74	-2.020%	5	2,899	-92.846%
2024-09-03	24.23	25.25	24.22	25.25	+30.155%	10	2,897	-92.990%
2024-08-30	20.44	20.44	19.40	19.40	-8.706%	6	2,894	-90.876%
2024-08-29	20.53	21.25	19.75	21.25	-0.515%	44	2,894	-91.671%
2024-08-28	21.31	21.47	21.24	21.36	+0.802%	8	2,911	-91.713%
2024-08-23	19.00	21.19	19.00	21.19	+1.631%	30	2,915	-91.647%
2024-08-22	20.85	20.85	20.85	20.85	+9.737%	5	2,914	-91.511%
2024-08-20	19.45	19.45	19.00	19.00	-3.553%	2	2,909	-90.684%
2024-08-19	20.18	20.63	19.70	19.70	-3.856%	11	2,909	-91.015%
2024-08-16	20.57	20.57	20.49	20.49	-1.821%	4	2,903	-91.362%
2024-08-15	22.11	22.11	20.87	20.87	-18.825%	3	2,901	-91.519%
2024-08-14	25.18	25.71	25.18	25.71	+0.195%	2	2,899	-93.116%
2024-08-13	28.00	28.00	25.56	25.66	-13.748%	320	2,897	-93.102%
2024-08-12	30.20	30.20	28.00	29.75	-7.031%	507	2,795	-94.050%
2024-08-09	32.00	32.00	32.00	32.00	-0.062%	2	2,647	-94.469%
2024-08-08	35.41	35.41	32.02	32.02	-14.704%	3	2,646	-94.472%
2024-08-07	31.95	37.54	31.66	37.54	+7.104%	5	2,645	-95.285%
2024-08-06	34.94	35.05	34.94	35.05	-9.126%	2	2,642	-94.950%
2024-08-05	48.00	48.00	37.69	38.57	+13.877%	17	2,642	-95.411%
2024-08-02	31.00	33.87	30.87	33.87	+23.164%	3,008	2,645	-94.774%
2024-08-01	24.51	27.50	24.51	27.50	+21.574%	2	145	-93.564%
2024-07-31	22.62	22.62	22.62	22.62	-15.281%	1	144	-92.175%
2024-07-30	26.70	26.70	26.70	26.70	+8.316%	3	144	-93.371%
2024-07-25	24.65	24.65	24.65	24.65	+0.612%	2	144	-92.819%
2024-07-24	23.10	24.50	23.10	24.50	+26.877%	3	142	-92.776%
2024-07-22	19.31	19.31	19.31	19.31	-8.266%	1	141	-90.834%
2024-07-19	21.05	21.05	21.05	21.05	+1.691%	1	140	-91.591%
2024-07-18	19.50	20.70	19.50	20.70	+7.588%	11	139	-91.449%
2024-07-17	19.24	19.24	19.24	19.24	+17.604%	10	128	-90.800%
2024-07-16	15.80	16.60	15.80	16.36	+3.610%	106	128	-89.181%
2024-07-15	15.79	15.79	15.79	15.79	+3.001%	1	22	-88.790%
2024-07-12	16.20	16.20	15.33	15.33	+2.542%	33	21	-88.454%
2024-07-11	14.95	14.95	14.95	14.95	+1.014%	1	4	-88.161%
2024-07-10	14.98	15.24	14.80	14.80	-6.448%	7	3	-88.041%
2024-07-09	15.40	15.82	15.40	15.82	+0.127%	5	6	-88.812%
2024-07-08	15.55	15.80	15.55	15.80	0.000%	2	2	-88.797%