Dark

QQQ20250630P465
QQQ Jun 30 2025 465.00 Put (QQQ250630P00465000)
option OPRA

EOD

May 15, 2025

2.61-8.421%(-0.24)1,429

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.00	3.00	2.44	2.61	-8.421%	1,429	2,878	0.000%
2025-05-14	2.82	2.94	2.78	2.85	+1.786%	25	1,996	-8.421%
2025-05-13	3.17	3.20	2.74	2.80	-24.324%	1,336	2,003	-6.786%
2025-05-12	4.52	4.76	3.70	3.70	-59.563%	340	2,466	-29.459%
2025-05-09	8.30	9.17	8.01	9.15	+1.780%	70	2,539	-71.475%
2025-05-08	9.80	10.20	8.03	8.99	-17.749%	72	2,550	-70.968%
2025-05-07	11.54	13.06	10.65	10.93	-8.228%	47	2,550	-76.121%
2025-05-06	12.47	12.64	11.11	11.91	+12.571%	106	2,557	-78.086%
2025-05-05	10.75	11.00	9.60	10.58	+9.751%	69	2,569	-75.331%
2025-05-02	10.40	10.79	9.30	9.64	-27.355%	258	2,583	-72.925%
2025-05-01	12.16	13.27	10.78	13.27	-6.285%	389	2,581	-80.332%
2025-04-30	18.70	20.25	14.16	14.16	+0.141%	119	2,435	-81.568%
2025-04-29	16.82	16.82	14.10	14.14	-8.774%	340	2,409	-81.542%
2025-04-28	16.02	18.91	15.00	15.50	-3.306%	143	2,103	-83.161%
2025-04-25	18.80	19.61	15.85	16.03	-13.956%	682	2,147	-83.718%
2025-04-24	24.23	24.23	18.63	18.63	-21.985%	296	2,034	-85.990%
2025-04-23	22.70	25.25	21.00	23.88	-25.047%	88	1,946	-89.070%
2025-04-22	35.23	35.23	30.00	31.86	-25.194%	11	1,909	-91.808%
2025-04-21	39.54	42.59	39.54	42.59	+30.845%	9	1,905	-93.872%
2025-04-17	32.55	32.55	32.55	32.55	+9.781%	1	1,911	-91.982%
2025-04-16	28.75	29.65	28.49	29.65	+30.444%	6	1,911	-91.197%
2025-04-15	24.25	24.30	22.73	22.73	-4.214%	4	1,914	-88.517%
2025-04-14	22.75	27.26	22.75	23.73	-20.289%	36	1,913	-89.001%
2025-04-11	29.77	29.77	29.77	29.77	-25.145%	2	1,909	-91.233%
2025-04-10	28.48	42.77	28.48	39.77	+75.353%	438	1,909	-93.437%
2025-04-09	52.44	54.75	21.47	22.68	-55.987%	85	1,788	-88.492%
2025-04-08	38.89	51.53	34.71	51.53	+13.153%	11	1,788	-94.935%
2025-04-07	48.31	62.00	40.01	45.54	+2.108%	167	1,790	-94.269%
2025-04-04	38.67	49.19	38.61	44.60	+63.370%	252	1,796	-94.148%
2025-04-03	23.90	28.00	22.93	27.30	+110.000%	607	1,873	-90.440%
2025-04-02	18.07	18.07	13.00	13.00	-19.505%	322	1,884	-79.923%
2025-04-01	18.70	19.80	16.15	16.15	-8.550%	53	1,893	-83.839%
2025-03-31	21.72	23.37	17.51	17.66	-1.780%	159	1,882	-85.221%
2025-03-28	13.50	18.40	13.50	17.98	+43.039%	106	1,875	-85.484%
2025-03-27	12.50	12.57	11.50	12.57	-0.396%	10	1,865	-79.236%
2025-03-26	9.62	12.64	9.58	12.62	+32.285%	253	1,862	-79.319%
2025-03-25	10.00	10.30	9.54	9.54	-7.737%	43	1,730	-72.642%
2025-03-24	11.47	11.47	10.32	10.34	-29.564%	254	1,706	-74.758%
2025-03-21	16.21	16.41	14.58	14.68	-4.613%	354	1,724	-82.221%
2025-03-20	14.04	15.39	14.04	15.39	+6.727%	27	1,705	-83.041%
2025-03-19	15.90	15.90	13.83	14.42	-19.261%	117	1,700	-81.900%
2025-03-18	16.87	17.86	16.87	17.86	+24.808%	23	1,636	-85.386%
2025-03-17	15.20	16.08	14.31	14.31	-21.503%	13	1,645	-81.761%
2025-03-14	18.18	18.23	17.84	18.23	-14.413%	12	1,645	-85.683%
2025-03-13	20.50	21.78	20.50	21.30	+5.446%	357	1,867	-87.746%
2025-03-12	18.14	20.20	17.52	20.20	+0.648%	15	1,867	-87.079%
2025-03-11	21.30	23.51	19.04	20.07	-7.639%	306	1,855	-86.996%
2025-03-10	17.33	21.73	17.33	21.73	+54.552%	89	1,760	-87.989%
2025-03-07	14.58	17.98	13.87	14.06	-10.160%	120	1,757	-81.437%
2025-03-06	14.03	16.13	12.85	15.65	+43.842%	102	1,758	-83.323%
2025-03-05	13.80	14.56	10.88	10.88	-22.397%	1,404	1,740	-76.011%
2025-03-04	14.31	15.45	11.14	14.02	+7.846%	79	397	-81.384%
2025-03-03	8.81	13.00	8.81	13.00	+15.761%	71	387	-79.923%
2025-02-28	12.65	12.65	11.23	11.23	-6.417%	32	366	-76.759%
2025-02-27	8.34	12.00	8.34	12.00	+53.257%	25	372	-78.250%
2025-02-26	8.31	8.31	7.83	7.83	-10.616%	7	367	-66.667%
2025-02-25	8.68	9.84	8.68	8.76	+22.689%	13	364	-70.205%
2025-02-24	7.08	7.14	7.08	7.14	+9.846%	2	364	-63.445%
2025-02-21	5.54	6.50	5.54	6.50	+25.241%	12	362	-59.846%
2025-02-19	5.59	5.59	5.19	5.19	-8.787%	11	357	-49.711%
2025-02-14	5.69	5.69	5.69	5.69	-20.972%	2	356	-54.130%
2025-02-11	7.22	7.22	6.86	7.20	+4.348%	3	356	-63.750%
2025-02-10	6.90	6.90	6.90	6.90	-8.000%	1	357	-62.174%
2025-02-07	6.99	7.50	6.99	7.50	-4.337%	6	357	-65.200%
2025-02-04	8.03	8.03	7.84	7.84	-8.304%	12	359	-66.709%
2025-02-03	9.74	10.65	8.55	8.55	+18.094%	60	347	-69.474%
2025-01-31	7.19	7.24	7.19	7.24	-13.189%	22	303	-63.950%
2025-01-30	7.88	8.34	7.88	8.34	-0.239%	2	302	-68.705%
2025-01-28	8.36	8.36	8.36	8.36	-22.088%	1	302	-68.780%
2025-01-27	10.35	10.73	9.80	10.73	+56.871%	25	302	-75.676%
2025-01-24	6.84	6.84	6.84	6.84	+0.441%	110	284	-61.842%
2025-01-23	7.22	7.22	6.81	6.81	-3.129%	2	294	-61.674%
2025-01-22	6.75	7.03	6.75	7.03	-14.891%	2	293	-62.873%
2025-01-21	8.26	8.26	8.26	8.26	-4.509%	4	291	-68.402%
2025-01-17	8.88	8.88	8.65	8.65	-12.004%	10	291	-69.827%
2025-01-16	9.69	9.83	9.37	9.83	+1.760%	4	291	-73.449%
2025-01-15	9.89	9.89	9.66	9.66	-28.444%	4	288	-72.981%
2025-01-14	13.50	13.50	13.50	13.50	+2.506%	2	288	-80.667%
2025-01-13	15.01	15.01	13.13	13.17	-3.658%	21	288	-80.182%
2025-01-10	12.48	13.67	12.48	13.67	+20.123%	142	285	-80.907%
2025-01-08	11.43	11.65	11.38	11.38	+5.860%	5	263	-77.065%
2025-01-07	10.75	10.75	10.75	10.75	+19.444%	2	263	-75.721%
2025-01-06	9.04	9.04	9.00	9.00	-14.692%	11	261	-71.000%
2025-01-03	11.52	11.52	10.55	10.55	-20.197%	12	261	-75.261%
2025-01-02	12.10	13.22	12.10	13.22	+15.157%	3	255	-80.257%
2024-12-31	11.48	11.48	11.48	11.48	+8.507%	5	252	-77.265%
2024-12-30	10.58	10.58	10.58	10.58	+0.380%	1	252	-75.331%
2024-12-27	10.54	10.54	10.54	10.54	+12.247%	20	253	-75.237%
2024-12-24	9.41	9.42	9.39	9.39	-22.906%	5	255	-72.204%
2024-12-20	12.20	12.20	12.18	12.18	+1.163%	2	255	-78.571%
2024-12-18	12.04	12.04	12.04	12.04	+26.604%	55	254	-78.322%
2024-12-17	9.26	9.51	9.26	9.51	+6.020%	100	199	-72.555%
2024-12-16	9.01	9.01	8.97	8.97	-11.451%	51	99	-70.903%
2024-12-10	10.13	10.13	10.13	10.13	+7.766%	1	49	-74.235%
2024-12-06	9.40	9.40	9.40	9.40	-5.337%	4	49	-72.234%
2024-12-04	9.93	9.93	9.93	9.93	-8.395%	25	48	-73.716%
2024-12-02	10.84	10.84	10.84	10.84	-10.116%	1	60	-75.923%
2024-11-26	12.06	12.06	12.06	12.06	-23.331%	2	59	-78.358%
2024-11-19	15.73	15.73	15.73	15.73	-5.184%	1	59	-83.408%
2024-11-15	13.74	16.59	13.74	16.59	+36.656%	78	59	-84.268%
2024-11-12	12.41	12.41	12.14	12.14	-1.621%	21	68	-78.501%
2024-11-11	11.97	12.34	11.87	12.34	-1.043%	29	57	-78.849%
2024-11-07	12.47	12.47	12.47	12.47	-11.498%	3	50	-79.070%
2024-11-06	15.45	15.45	14.09	14.09	-31.201%	4	51	-81.476%
2024-11-01	20.48	20.48	20.48	20.48	-5.969%	4	50	-87.256%
2024-10-31	21.78	21.78	21.78	21.78	+28.344%	1	48	-88.017%
2024-10-29	16.97	16.97	16.97	16.97	-11.752%	1	48	-84.620%
2024-10-17	19.23	19.23	19.23	19.23	-0.517%	2	48	-86.427%
2024-10-15	19.33	19.33	19.33	19.33	+3.480%	10	46	-86.498%
2024-10-14	18.68	18.68	18.68	18.68	-9.496%	1	46	-86.028%
2024-10-11	20.64	20.64	20.64	20.64	-2.779%	2	46	-87.355%
2024-09-30	21.23	21.23	21.23	21.23	-0.979%	25	46	-87.706%
2024-09-26	19.52	21.44	19.52	21.44	+0.234%	3	35	-87.826%
2024-09-25	21.39	21.39	21.39	21.39	-7.523%	10	35	-87.798%
2024-09-20	23.13	23.13	23.13	23.13	+4.613%	2	45	-88.716%
2024-09-19	22.11	22.11	22.11	22.11	-15.995%	4	45	-88.195%
2024-09-18	26.32	26.32	26.32	26.32	+1.897%	4	49	-90.084%
2024-09-13	25.92	25.92	25.83	25.83	-6.919%	22	45	-89.895%
2024-09-12	28.64	28.64	27.75	27.75	-0.999%	15	34	-90.595%
2024-09-11	31.85	32.14	28.03	28.03	-6.473%	16	39	-90.689%
2024-09-03	28.88	29.97	28.88	29.97	+22.277%	4	36	-91.291%
2024-08-27	25.22	25.22	24.50	24.51	-3.504%	29	34	-89.351%
2024-08-26	25.22	25.40	25.22	25.40	+7.309%	2	33	-89.724%
2024-08-23	24.94	24.94	23.62	23.67	+4.874%	6	32	-88.973%
2024-08-22	22.57	22.57	22.57	22.57	-5.486%	9	31	-88.436%
2024-08-20	23.88	23.88	23.88	23.88	-4.823%	1	27	-89.070%
2024-08-19	24.85	25.09	24.85	25.09	-5.677%	2	26	-89.597%
2024-08-15	26.60	26.60	26.60	26.60	-16.875%	1	25	-90.188%
2024-08-13	32.00	32.00	32.00	32.00	-32.375%	2	25	-91.844%
2024-08-05	56.41	56.41	47.32	47.32	+75.845%	11	23	-94.484%
2024-07-31	26.98	26.98	26.91	26.91	-20.196%	12	29	-90.301%
2024-07-30	31.86	33.72	31.82	33.72	+14.889%	14	34	-92.260%
2024-07-29	29.18	29.37	29.18	29.35	-3.327%	42	21	-91.107%
2024-07-26	30.34	30.37	30.25	30.36	-3.924%	32	43	-91.403%
2024-07-25	31.60	31.60	31.60	31.60	+34.870%	10	11	-91.741%
2024-07-22	23.43	23.43	23.43	23.43	+17.739%	1	1	-88.860%
2024-07-15	19.90	19.90	19.90	19.90	0.000%	1	1	-86.884%