Dark

QQQ20250630P480
QQQ Jun 30 2025 480.00 Put (QQQ250630P00480000)
option OPRA

EOD

May 15, 2025

3.85-10.465%(-0.45)505

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.53	4.70	3.69	3.85	-10.465%	505	3,777	0.000%
2025-05-14	4.34	4.62	4.13	4.30	-2.273%	207	3,618	-10.465%
2025-05-13	5.38	5.38	4.09	4.40	-24.528%	1,903	3,553	-12.500%
2025-05-12	6.78	7.42	5.69	5.83	-55.496%	1,978	3,151	-33.962%
2025-05-09	12.40	13.60	11.96	13.10	+0.383%	420	3,071	-70.611%
2025-05-08	13.35	15.01	11.74	13.05	-15.698%	608	3,079	-70.498%
2025-05-07	16.79	18.75	14.63	15.48	-7.416%	672	2,812	-75.129%
2025-05-06	17.46	17.97	15.50	16.72	+12.366%	865	2,344	-76.974%
2025-05-05	15.50	15.60	13.67	14.88	+8.931%	224	2,154	-74.126%
2025-05-02	14.90	15.48	13.16	13.66	-26.559%	930	2,054	-71.816%
2025-05-01	17.00	18.60	15.20	18.60	-4.615%	1,207	1,868	-79.301%
2025-04-30	26.55	27.40	19.50	19.50	-2.010%	21	1,212	-80.256%
2025-04-29	20.85	21.78	19.59	19.90	-9.955%	141	1,211	-80.653%
2025-04-28	22.31	25.30	20.90	22.10	-2.514%	62	1,316	-82.579%
2025-04-25	26.00	26.17	22.26	22.67	-7.166%	108	1,293	-83.017%
2025-04-24	28.94	28.94	24.42	24.42	-23.949%	133	1,286	-84.234%
2025-04-23	29.31	32.11	29.31	32.11	-24.090%	5	1,175	-88.010%
2025-04-22	44.65	44.78	42.30	42.30	-21.580%	8	1,174	-90.898%
2025-04-21	45.50	53.94	45.50	53.94	+32.596%	7	1,179	-92.862%
2025-04-17	40.16	40.89	40.16	40.68	-1.453%	4	1,179	-90.536%
2025-04-16	41.80	46.72	41.27	41.28	+33.333%	209	1,179	-90.673%
2025-04-15	30.96	30.96	30.96	30.96	-5.868%	7	987	-87.565%
2025-04-14	33.03	33.03	32.89	32.89	-11.870%	2	980	-88.294%
2025-04-11	44.00	45.00	36.54	37.32	-14.029%	38	979	-89.684%
2025-04-10	36.22	48.76	36.22	43.41	+46.755%	8	989	-91.131%
2025-04-09	66.04	66.04	29.58	29.58	-57.743%	91	994	-86.984%
2025-04-08	47.14	70.00	43.50	70.00	+25.246%	66	1,046	-94.500%
2025-04-07	73.70	76.89	53.78	55.89	-9.855%	64	1,097	-93.111%
2025-04-04	45.16	62.00	45.16	62.00	+77.752%	706	1,121	-93.790%
2025-04-03	29.80	35.00	29.80	34.88	+75.541%	87	1,213	-88.962%
2025-04-02	24.80	24.80	18.90	19.87	-18.898%	59	1,253	-80.624%
2025-04-01	24.83	26.15	22.66	24.50	+3.071%	24	1,259	-84.286%
2025-03-31	28.79	31.24	23.77	23.77	-4.920%	85	1,249	-83.803%
2025-03-28	18.95	25.00	18.78	25.00	+41.243%	858	1,254	-84.600%
2025-03-27	17.71	18.65	16.18	17.70	+4.982%	141	1,498	-78.249%
2025-03-26	13.70	17.58	13.70	16.86	+26.958%	120	1,496	-77.165%
2025-03-25	14.17	14.40	13.28	13.28	-8.791%	176	1,478	-71.009%
2025-03-24	16.10	16.10	14.41	14.56	-26.834%	168	1,433	-73.558%
2025-03-21	23.00	23.16	19.90	19.90	-2.355%	206	1,436	-80.653%
2025-03-20	20.60	21.20	18.27	20.38	+2.053%	101	1,373	-81.109%
2025-03-19	22.25	22.25	18.29	19.97	-15.703%	93	1,370	-80.721%
2025-03-18	22.42	24.10	22.42	23.69	+19.949%	39	1,321	-83.748%
2025-03-17	22.05	22.05	18.76	19.75	-8.522%	213	1,313	-80.506%
2025-03-14	24.00	24.20	21.59	21.59	-19.290%	64	1,264	-82.168%
2025-03-13	24.73	29.34	24.44	26.75	+11.366%	346	1,155	-85.607%
2025-03-12	23.50	27.14	22.70	24.02	-12.368%	208	1,155	-83.972%
2025-03-11	26.70	30.36	24.62	27.41	-0.580%	123	1,115	-85.954%
2025-03-10	22.56	29.36	22.51	27.57	+53.508%	292	1,102	-86.036%
2025-03-07	19.91	23.40	17.96	17.96	-12.390%	638	1,076	-78.563%
2025-03-06	18.44	21.14	16.98	20.50	+38.795%	135	910	-81.220%
2025-03-05	17.51	18.09	14.49	14.77	-6.460%	72	844	-73.934%
2025-03-04	18.71	21.09	15.79	15.79	-4.880%	171	841	-75.617%
2025-03-03	12.11	17.89	12.11	16.60	+29.890%	145	780	-76.807%
2025-02-28	16.15	16.38	12.78	12.78	-18.286%	242	834	-69.875%
2025-02-27	11.56	15.69	11.31	15.64	+36.118%	44	825	-75.384%
2025-02-26	11.25	11.76	9.97	11.49	+1.323%	18	794	-66.493%
2025-02-25	10.55	12.75	10.55	11.34	+18.125%	78	794	-66.049%
2025-02-24	9.40	10.50	8.93	9.60	+3.448%	221	829	-59.896%
2025-02-21	7.47	9.30	7.46	9.28	+30.520%	58	729	-58.513%
2025-02-20	7.37	7.55	7.10	7.11	+5.490%	40	713	-45.851%
2025-02-19	7.24	7.28	6.74	6.74	-6.648%	63	702	-42.878%
2025-02-18	7.00	7.30	6.99	7.22	+0.697%	141	693	-46.676%
2025-02-14	7.49	7.51	7.17	7.17	-6.275%	110	763	-46.304%
2025-02-13	8.30	8.30	7.62	7.65	-13.948%	287	763	-49.673%
2025-02-12	9.90	9.90	8.89	8.89	-1.112%	14	855	-56.693%
2025-02-11	9.21	9.21	8.85	8.99	+0.447%	123	842	-57.175%
2025-02-10	8.87	8.95	8.75	8.95	-5.987%	19	785	-56.983%
2025-02-07	8.48	9.52	8.48	9.52	+6.250%	30	777	-59.559%
2025-02-06	9.17	9.17	8.96	8.96	-3.759%	2	767	-57.031%
2025-02-05	10.42	10.45	9.31	9.31	-12.004%	7	768	-58.647%
2025-02-04	10.75	10.75	10.10	10.58	-5.197%	10	768	-63.611%
2025-02-03	12.43	13.73	11.02	11.16	+4.397%	33	766	-65.502%
2025-01-31	9.74	10.69	9.09	10.69	+0.849%	100	748	-63.985%
2025-01-30	11.02	11.02	10.60	10.60	-5.357%	4	752	-63.679%
2025-01-29	11.77	11.77	11.11	11.20	+1.911%	8	751	-65.625%
2025-01-28	10.97	10.99	10.97	10.99	-16.994%	11	747	-64.968%
2025-01-27	14.34	14.34	11.92	13.24	+41.453%	199	747	-70.921%
2025-01-24	8.73	9.53	8.70	9.36	+5.169%	228	737	-58.868%
2025-01-23	9.25	9.27	8.90	8.90	-0.336%	5	689	-56.742%
2025-01-22	8.89	8.98	8.66	8.93	-11.144%	46	686	-56.887%
2025-01-21	10.76	10.77	9.83	10.05	-8.636%	73	671	-61.692%
2025-01-17	11.26	11.52	10.89	11.00	-14.729%	290	536	-65.000%
2025-01-16	12.00	12.90	12.00	12.90	+4.032%	12	536	-70.155%
2025-01-15	13.74	13.74	12.24	12.40	-22.452%	240	526	-68.952%
2025-01-14	15.10	16.11	15.10	15.99	-5.104%	8	316	-75.922%
2025-01-13	18.42	18.42	16.85	16.85	+2.556%	11	317	-77.151%
2025-01-10	15.78	17.31	15.65	16.43	+8.592%	64	318	-76.567%
2025-01-08	14.20	15.13	14.20	15.13	+13.333%	5	332	-74.554%
2025-01-07	12.90	13.80	12.90	13.35	+8.537%	15	332	-71.161%
2025-01-06	11.83	12.30	11.30	12.30	-5.819%	57	338	-68.699%
2025-01-03	13.80	14.55	12.90	13.06	-17.394%	46	337	-70.521%
2025-01-02	14.37	16.85	14.37	15.81	+4.702%	16	328	-75.648%
2024-12-31	14.13	15.10	14.13	15.10	+15.798%	5	324	-74.503%
2024-12-30	14.80	14.80	13.04	13.04	+3.492%	5	324	-70.475%
2024-12-27	12.24	14.08	12.24	12.60	+12.000%	46	324	-69.444%
2024-12-26	11.35	11.50	11.25	11.25	-3.928%	15	311	-65.778%
2024-12-24	12.20	12.21	11.66	11.71	-13.323%	10	301	-67.122%
2024-12-23	14.79	15.28	13.51	13.51	-5.126%	4	301	-71.503%
2024-12-20	18.63	18.63	14.24	14.24	-13.592%	2,017	301	-72.963%
2024-12-19	14.73	16.48	14.73	16.48	+1.042%	5	2,295	-76.638%
2024-12-18	11.57	16.31	11.57	16.31	+38.220%	11	2,296	-76.395%
2024-12-17	11.50	12.00	11.50	11.80	+5.546%	57	2,294	-67.373%
2024-12-16	11.40	11.40	11.05	11.18	-6.444%	89	2,296	-65.564%
2024-12-13	11.46	12.29	11.46	11.95	-2.608%	62	2,246	-67.782%
2024-12-12	12.10	12.29	12.10	12.27	+4.071%	53	2,227	-68.623%
2024-12-11	11.87	11.88	11.60	11.79	-10.884%	73	2,256	-67.345%
2024-12-10	13.23	13.23	13.23	13.23	+2.479%	25	2,239	-70.899%
2024-12-09	12.65	12.91	12.65	12.91	+9.407%	3	2,264	-70.178%
2024-12-06	12.00	12.00	11.80	11.80	-7.087%	220	2,262	-67.373%
2024-12-05	12.24	12.70	12.16	12.70	+0.794%	7	2,160	-69.685%
2024-12-04	12.60	12.60	12.60	12.60	-7.895%	1	2,160	-69.444%
2024-12-03	13.68	13.68	13.68	13.68	+2.780%	1	2,160	-71.857%
2024-12-02	14.03	14.03	13.31	13.31	-19.039%	21	2,161	-71.074%
2024-11-27	16.95	16.95	16.44	16.44	+8.658%	2	2,141	-76.582%
2024-11-26	15.13	15.13	15.13	15.13	-5.437%	2	2,141	-74.554%
2024-11-25	16.00	16.00	16.00	16.00	-13.232%	1	2,143	-75.938%
2024-11-21	18.44	18.44	18.44	18.44	-5.339%	1	2,141	-79.121%
2024-11-20	19.39	19.48	19.39	19.48	-1.317%	3	2,141	-80.236%
2024-11-19	19.73	19.74	19.73	19.74	+6.992%	3	2,141	-80.496%
2024-11-18	19.60	19.60	18.17	18.45	-9.426%	20	2,138	-79.133%
2024-11-15	20.61	20.61	20.37	20.37	+26.995%	12	2,123	-81.100%
2024-11-14	15.57	16.04	15.29	16.04	+3.218%	2,002	2,119	-75.998%
2024-11-12	15.54	15.54	15.54	15.54	+1.238%	1	4,117	-75.225%
2024-11-08	15.00	15.35	15.00	15.35	-2.042%	14	4,116	-74.919%
2024-11-07	16.34	16.34	15.67	15.67	-16.826%	2	4,114	-75.431%
2024-11-06	19.81	19.81	18.69	18.84	-27.678%	42	4,112	-79.565%
2024-11-04	26.05	26.05	26.05	26.05	-0.420%	1	4,101	-85.221%
2024-11-01	24.80	26.16	24.80	26.16	-4.176%	4	4,101	-85.283%
2024-10-31	24.61	27.30	24.61	27.30	+26.977%	5	4,101	-85.897%
2024-10-30	21.50	21.50	21.50	21.50	+2.871%	1	4,103	-82.093%
2024-10-29	21.60	21.60	20.90	20.90	-6.025%	2	4,104	-81.579%
2024-10-28	22.24	22.24	22.24	22.24	-1.680%	1	4,102	-82.689%
2024-10-25	21.80	22.62	20.97	22.62	-3.251%	18	4,103	-82.980%
2024-10-24	23.38	23.38	23.38	23.38	-8.565%	2	4,097	-83.533%
2024-10-23	22.49	25.57	22.48	25.57	+14.715%	13	4,097	-84.943%
2024-10-21	22.29	22.29	22.29	22.29	-1.153%	1	4,092	-82.728%
2024-10-18	22.55	22.55	22.55	22.55	-4.651%	12	4,091	-82.927%
2024-10-17	23.06	23.65	23.06	23.65	-5.400%	4,003	4,085	-83.721%
2024-10-16	25.00	25.00	25.00	25.00	+2.459%	1	87	-84.600%
2024-10-15	22.04	24.41	22.04	24.40	+6.457%	32	86	-84.221%
2024-10-14	22.92	22.92	22.92	22.92	-9.048%	5	81	-83.202%
2024-10-11	25.20	25.20	25.20	25.20	+2.024%	2	76	-84.722%
2024-10-10	24.70	24.70	24.70	24.70	0.000%	1	77	-84.413%
2024-10-09	24.70	24.70	24.70	24.70	-10.572%	2	77	-84.413%
2024-10-07	27.50	27.62	27.18	27.62	+3.835%	3	76	-86.061%
2024-10-04	26.81	28.24	26.60	26.60	-9.708%	14	75	-85.526%
2024-10-03	29.46	29.46	29.46	29.46	+6.239%	1	72	-86.931%
2024-09-30	26.40	27.98	26.40	27.73	+5.638%	13	71	-86.116%
2024-09-27	26.25	26.25	26.25	26.25	+4.457%	4	66	-85.333%
2024-09-26	25.50	25.50	25.13	25.13	-3.716%	3	68	-84.680%
2024-09-24	26.10	26.10	26.10	26.10	-8.996%	1	68	-85.249%
2024-09-20	28.68	28.68	28.68	28.68	+5.635%	10	68	-86.576%
2024-09-19	28.16	28.16	27.13	27.15	-15.866%	12	68	-85.820%
2024-09-18	30.62	32.27	30.62	32.27	+0.031%	2	71	-88.069%
2024-09-17	32.27	32.28	32.21	32.26	-27.195%	8	70	-88.066%
2024-09-06	40.20	44.31	40.20	44.31	+13.732%	4	63	-91.311%
2024-09-05	40.00	40.00	38.95	38.96	+0.854%	3	62	-90.118%
2024-09-03	35.34	38.63	35.34	38.63	+28.126%	6	60	-90.034%
2024-08-27	30.15	30.15	30.15	30.15	-1.180%	4	58	-87.231%
2024-08-23	30.50	30.51	30.50	30.51	+9.394%	10	54	-87.381%
2024-08-21	28.86	28.91	27.89	27.89	-3.193%	19	51	-86.196%
2024-08-20	27.77	28.81	27.77	28.81	-19.525%	3	32	-86.637%
2024-08-14	36.87	36.87	35.80	35.80	-24.072%	2	31	-89.246%
2024-08-08	47.51	47.51	47.11	47.15	-11.489%	4	31	-91.835%
2024-08-06	53.27	53.27	53.27	53.27	-7.001%	2	28	-92.773%
2024-08-05	57.28	57.28	57.28	57.28	+45.936%	1	29	-93.279%
2024-07-30	39.25	39.25	39.25	39.25	+8.246%	1	30	-90.191%
2024-07-26	36.26	36.26	36.26	36.26	+18.691%	2	31	-89.382%
2024-07-18	29.41	30.55	29.41	30.55	+6.409%	23	30	-87.398%
2024-07-17	28.71	28.85	28.71	28.71	+16.471%	12	28	-86.590%
2024-07-16	23.75	24.65	23.60	24.65	+2.155%	21	22	-84.381%
2024-07-12	24.13	24.13	24.13	24.13	+2.988%	4	1	-84.045%
2024-07-09	23.43	23.43	23.43	23.43	-17.121%	2	3	-83.568%
2024-07-02	28.27	28.27	28.27	28.27	0.000%	1	1	-86.381%