Dark

QQQ20250630P455
QQQ Jun 30 2025 455.00 Put (QQQ250630P00455000)
option OPRA

EOD

May 15, 2025

1.97-8.796%(-0.19)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.27	2.29	1.97	1.97	-8.796%	18	1,527	0.000%
2025-05-14	2.21	2.22	2.14	2.16	-4.000%	9	1,533	-8.796%
2025-05-13	2.53	2.53	2.12	2.25	-23.729%	36	1,537	-12.444%
2025-05-12	3.55	3.55	2.87	2.95	-55.970%	66	1,537	-33.220%
2025-05-09	6.72	7.26	6.52	6.70	+6.518%	270	1,541	-70.597%
2025-05-08	7.77	7.77	6.22	6.29	-24.034%	169	1,531	-68.680%
2025-05-07	8.96	10.43	8.02	8.28	-8.000%	160	1,534	-76.208%
2025-05-06	9.55	9.55	8.71	9.00	+15.830%	45	1,537	-78.111%
2025-05-05	8.46	8.65	7.37	7.77	+0.909%	101	1,531	-74.646%
2025-05-02	8.27	8.39	7.35	7.70	-27.014%	524	1,534	-74.416%
2025-05-01	9.89	10.55	8.67	10.55	-10.213%	280	1,501	-81.327%
2025-04-30	14.92	16.69	11.60	11.75	+4.444%	61	1,404	-83.234%
2025-04-29	13.39	13.40	11.03	11.25	-12.383%	417	1,434	-82.489%
2025-04-28	12.86	15.06	12.65	12.84	+1.102%	63	1,100	-84.657%
2025-04-25	15.34	15.96	12.65	12.70	-14.822%	606	1,062	-84.488%
2025-04-24	19.77	19.77	14.91	14.91	-27.410%	283	1,171	-86.787%
2025-04-23	18.77	21.58	17.05	20.54	-25.822%	45	975	-90.409%
2025-04-22	27.88	27.88	26.17	27.69	-19.623%	44	935	-92.886%
2025-04-21	29.60	36.64	29.60	34.45	+27.782%	21	930	-94.282%
2025-04-17	26.40	26.96	25.53	26.96	-0.882%	12	943	-92.693%
2025-04-16	24.40	30.22	23.04	27.20	+37.582%	76	943	-92.757%
2025-04-15	19.40	20.68	18.81	19.77	-7.789%	26	1,003	-90.035%
2025-04-14	19.34	23.98	19.03	21.44	-15.055%	228	996	-90.812%
2025-04-11	32.29	32.29	24.84	25.24	-17.678%	228	961	-92.195%
2025-04-10	25.00	37.28	24.38	30.66	+64.485%	65	884	-93.575%
2025-04-09	48.70	49.00	18.13	18.64	-63.848%	260	878	-89.431%
2025-04-08	39.00	51.56	39.00	51.56	+30.400%	28	988	-96.179%
2025-04-07	54.44	57.95	32.75	39.54	-6.723%	42	971	-95.018%
2025-04-04	31.76	42.39	30.42	42.39	+81.231%	252	1,004	-95.353%
2025-04-03	19.62	23.39	18.72	23.39	+101.638%	351	1,113	-91.578%
2025-04-02	15.52	15.69	10.88	11.60	-21.035%	189	895	-83.017%
2025-04-01	14.99	15.87	13.53	14.69	+1.731%	146	1,023	-86.590%
2025-03-31	17.62	19.27	14.44	14.44	-1.969%	468	912	-86.357%
2025-03-28	11.24	14.85	11.24	14.73	+55.873%	264	605	-86.626%
2025-03-27	10.28	10.28	9.45	9.45	-5.120%	61	519	-79.153%
2025-03-26	8.51	10.12	8.51	9.96	+30.709%	12	460	-80.221%
2025-03-25	8.00	8.14	7.62	7.62	-7.186%	150	457	-74.147%
2025-03-24	9.09	9.09	8.21	8.21	-37.991%	77	361	-76.005%
2025-03-21	12.93	13.24	12.93	13.24	+5.414%	10	315	-85.121%
2025-03-20	12.53	12.56	10.76	12.56	+5.105%	6	314	-84.315%
2025-03-19	12.95	12.95	11.95	11.95	-16.725%	51	312	-83.515%
2025-03-18	14.59	14.59	14.35	14.35	+25.328%	3	262	-86.272%
2025-03-17	13.23	13.23	11.30	11.45	-18.967%	7	260	-82.795%
2025-03-14	15.04	15.70	14.13	14.13	-24.680%	6	264	-86.058%
2025-03-13	18.76	18.76	18.76	18.76	+7.261%	1	263	-89.499%
2025-03-10	14.59	17.49	14.59	17.49	+50.387%	176	263	-88.736%
2025-03-07	12.27	15.25	11.63	11.63	-10.949%	12	291	-83.061%
2025-03-06	12.58	13.32	12.58	13.06	+41.189%	118	291	-84.916%
2025-03-05	11.23	11.90	9.25	9.25	-18.860%	10	203	-78.703%
2025-03-04	12.96	12.96	11.40	11.40	-1.639%	6	203	-82.719%
2025-03-03	7.83	11.59	7.83	11.59	+24.356%	20	207	-83.003%
2025-02-28	9.48	9.48	8.86	9.32	-1.480%	78	202	-78.863%
2025-02-27	8.07	9.46	7.12	9.46	+25.798%	7	209	-79.175%
2025-02-26	7.10	7.52	6.53	7.52	+1.075%	23	212	-73.803%
2025-02-25	8.02	8.02	6.95	7.44	+11.544%	20	201	-73.522%
2025-02-24	6.60	6.67	5.88	6.67	+46.272%	5	197	-70.465%
2025-02-21	4.56	4.56	4.56	4.56	-5.198%	40	196	-56.798%
2025-02-20	4.81	4.81	4.81	4.81	+1.691%	1	176	-59.044%
2025-02-18	4.72	4.73	4.72	4.73	-13.686%	60	177	-58.351%
2025-02-13	5.10	5.48	5.10	5.48	-2.837%	64	177	-64.051%
2025-02-12	6.57	6.57	5.63	5.64	-5.210%	101	177	-65.071%
2025-02-11	5.95	5.95	5.95	5.95	+2.234%	8	77	-66.891%
2025-02-06	5.82	5.82	5.82	5.82	-18.828%	1	69	-66.151%
2025-01-29	7.37	7.37	7.17	7.17	-16.628%	2	69	-72.524%
2025-01-27	8.44	8.60	8.44	8.60	+48.532%	2	69	-77.093%
2025-01-24	5.79	5.79	5.79	5.79	-1.698%	2	68	-65.976%
2025-01-23	5.89	5.89	5.89	5.89	+3.515%	10	68	-66.553%
2025-01-22	5.69	5.69	5.69	5.69	-21.948%	3	58	-65.378%
2025-01-17	7.29	7.29	7.29	7.29	-39.351%	6	60	-72.977%
2025-01-13	12.02	12.02	12.02	12.02	+2.298%	5	60	-83.611%
2025-01-10	11.19	11.75	11.19	11.75	+22.268%	6	55	-83.234%
2025-01-08	9.61	9.61	9.61	9.61	+1.264%	2	51	-79.501%
2025-01-07	8.38	9.49	8.34	9.49	+20.431%	17	51	-79.241%
2025-01-06	7.88	7.88	7.88	7.88	-10.046%	1	34	-75.000%
2025-01-03	9.28	9.28	8.76	8.76	-7.105%	24	34	-77.511%
2024-12-23	9.43	9.43	9.43	9.43	-9.761%	4	24	-79.109%
2024-12-20	11.08	11.08	10.45	10.45	-8.574%	2	25	-81.148%
2024-12-19	11.43	11.43	11.43	11.43	+10.971%	4	26	-82.765%
2024-12-18	10.19	10.30	10.19	10.30	+23.353%	2	25	-80.874%
2024-12-13	8.35	8.35	8.35	8.35	+3.598%	12	26	-76.407%
2024-12-06	8.04	8.06	7.96	8.06	-25.783%	16	27	-75.558%
2024-11-14	10.86	10.86	10.86	10.86	+4.423%	1	23	-81.860%
2024-11-12	10.35	10.40	10.35	10.40	+1.463%	6	24	-81.058%
2024-11-08	10.25	10.25	10.25	10.25	-22.290%	2	23	-80.780%
2024-11-06	13.19	13.19	13.19	13.19	-27.527%	1	24	-85.064%
2024-11-01	18.20	18.20	18.20	18.20	-2.151%	6	24	-89.176%
2024-10-31	18.60	18.60	18.60	18.60	+26.876%	8	24	-89.409%
2024-10-29	14.66	14.66	14.66	14.66	-20.153%	1	16	-86.562%
2024-10-16	18.36	18.36	18.36	18.36	-1.608%	1	16	-89.270%
2024-09-26	18.66	18.66	18.66	18.66	-3.065%	1	15	-89.443%
2024-09-19	19.25	19.25	19.25	19.25	-19.456%	1	16	-89.766%
2024-09-16	23.71	23.90	23.71	23.90	+0.632%	2	15	-91.757%
2024-09-12	23.75	23.75	23.75	23.75	-21.175%	1	15	-91.705%
2024-09-11	30.13	30.13	30.13	30.13	+0.433%	1	15	-93.462%
2024-09-09	30.58	31.42	30.00	30.00	-9.639%	5	14	-93.433%
2024-09-06	33.10	33.20	33.10	33.20	+22.419%	4	13	-94.066%
2024-09-04	27.12	27.12	27.12	27.12	+4.468%	1	12	-92.736%
2024-09-03	24.75	25.96	24.75	25.96	+18.269%	5	12	-92.411%
2024-08-30	21.97	21.97	21.95	21.95	-7.070%	4	10	-91.025%
2024-08-28	23.62	23.62	23.62	23.62	+10.684%	1	10	-91.660%
2024-08-27	21.36	21.36	21.33	21.34	-3.483%	11	11	-90.769%
2024-08-26	22.11	22.11	22.11	22.11	+5.436%	1	20	-91.090%
2024-08-19	20.97	20.97	20.97	20.97	-6.592%	2	19	-90.606%
2024-08-15	23.69	23.69	22.37	22.45	-39.439%	5	20	-91.225%
2024-08-08	36.93	37.07	36.93	37.07	-3.889%	2	20	-94.686%
2024-08-06	38.48	38.57	38.48	38.57	-25.121%	2	20	-94.892%
2024-08-05	51.51	51.51	51.51	51.51	+82.465%	1	20	-96.175%
2024-08-01	28.23	28.23	28.23	28.23	+14.338%	3	20	-93.022%
2024-07-31	24.69	24.69	24.69	24.69	-16.390%	3	22	-92.021%
2024-07-30	29.53	29.53	29.53	29.53	+15.262%	2	19	-93.329%
2024-07-29	25.64	25.64	25.62	25.62	-12.440%	10	17	-92.311%
2024-07-25	29.34	29.34	29.26	29.26	+10.290%	3	7	-93.267%
2024-07-24	26.53	26.53	26.53	26.53	+15.852%	6	7	-92.574%
2024-07-19	22.90	22.90	22.90	22.90	+35.423%	1	4	-91.397%
2024-07-15	16.92	16.92	16.91	16.91	0.000%	3	3	-88.350%