Dark

QQQ20250630P495
QQQ Jun 30 2025 495.00 Put (QQQ250630P00495000)
option OPRA

EOD

May 15, 2025

6.02-8.511%(-0.56)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.90	7.35	5.92	6.02	-8.511%	97	1,652	0.000%
2025-05-14	6.50	7.13	6.50	6.58	-6.799%	229	1,635	-8.511%
2025-05-13	8.57	8.57	6.51	7.06	-21.117%	908	1,543	-14.731%
2025-05-12	11.07	11.61	8.95	8.95	-52.267%	686	916	-32.737%
2025-05-09	17.80	19.86	17.80	18.75	+8.507%	16	339	-67.893%
2025-05-08	20.43	20.43	17.28	17.28	-29.093%	16	342	-65.162%
2025-05-07	23.90	24.37	23.90	24.37	+3.968%	4	346	-75.297%
2025-05-06	23.46	23.46	23.44	23.44	+18.384%	3	342	-74.317%
2025-05-05	21.32	21.32	19.61	19.80	+2.750%	12	342	-69.596%
2025-05-02	21.69	21.69	18.90	19.27	-13.704%	128	339	-68.760%
2025-05-01	23.49	23.49	21.87	22.33	-34.324%	20	371	-73.041%
2025-04-28	34.00	34.00	34.00	34.00	+6.117%	5	372	-82.294%
2025-04-25	33.07	33.07	31.96	32.04	-9.848%	82	377	-81.211%
2025-04-24	35.90	35.90	35.54	35.54	-11.150%	2	398	-83.061%
2025-04-23	40.00	40.00	40.00	40.00	-25.415%	5	397	-84.950%
2025-04-22	53.63	53.63	53.63	53.63	-19.667%	1	402	-88.775%
2025-04-21	62.65	67.09	62.65	66.76	+30.340%	6	402	-90.983%
2025-04-17	51.73	51.73	51.22	51.22	+26.532%	3	404	-88.247%
2025-04-15	40.59	40.59	39.00	40.48	-8.644%	25	404	-85.128%
2025-04-14	39.16	44.31	39.16	44.31	-6.143%	9	414	-86.414%
2025-04-11	47.21	47.21	47.21	47.21	+23.943%	2	419	-87.248%
2025-04-09	74.43	74.43	38.09	38.09	-47.317%	8	419	-84.195%
2025-04-08	54.73	72.30	54.61	72.30	+1.759%	80	419	-91.674%
2025-04-07	81.23	81.23	68.14	71.05	-2.791%	36	381	-91.527%
2025-04-04	57.55	73.47	57.55	73.09	+57.250%	116	381	-91.764%
2025-04-03	42.11	46.48	42.11	46.48	+80.856%	18	396	-87.048%
2025-04-02	31.49	31.49	25.70	25.70	-17.786%	216	392	-76.576%
2025-04-01	30.51	31.26	30.51	31.26	-6.126%	4	351	-80.742%
2025-03-31	40.67	41.00	33.30	33.30	+0.909%	20	351	-81.922%
2025-03-28	25.94	33.00	25.88	33.00	+40.605%	160	356	-81.758%
2025-03-27	25.08	25.08	23.00	23.47	-0.677%	22	361	-74.350%
2025-03-26	19.25	23.63	19.25	23.63	+26.161%	74	373	-74.524%
2025-03-25	18.96	19.46	18.73	18.73	-7.460%	37	368	-67.859%
2025-03-24	20.77	20.77	19.95	20.24	-25.341%	7	354	-70.257%
2025-03-21	27.53	27.53	27.11	27.11	+9.051%	8	356	-77.794%
2025-03-20	24.86	24.86	24.86	24.86	-5.259%	1	355	-75.784%
2025-03-19	26.74	26.74	26.18	26.24	-1.018%	3	356	-77.058%
2025-03-17	27.23	27.45	26.51	26.51	-10.951%	11	355	-77.292%
2025-03-14	29.78	29.79	29.67	29.77	-16.353%	70	362	-79.778%
2025-03-13	33.42	37.46	33.42	35.59	-7.245%	3	350	-83.085%
2025-03-11	34.24	38.37	34.24	38.37	+9.037%	11	350	-84.311%
2025-03-10	29.10	35.97	29.10	35.19	+44.874%	59	350	-82.893%
2025-03-07	24.72	28.91	24.29	24.29	-7.077%	36	356	-75.216%
2025-03-06	23.78	27.15	21.76	26.14	+39.711%	75	351	-76.970%
2025-03-05	22.61	23.33	18.71	18.71	-17.468%	40	369	-67.825%
2025-03-04	23.96	26.88	19.50	22.67	+5.051%	139	358	-73.445%
2025-03-03	18.71	23.50	18.71	21.58	+16.586%	64	396	-72.104%
2025-02-28	21.36	21.95	18.51	18.51	-5.368%	124	348	-67.477%
2025-02-27	19.55	19.56	19.55	19.56	+23.719%	21	338	-69.223%
2025-02-26	15.81	15.81	15.81	15.81	+3.401%	2	349	-61.923%
2025-02-25	16.50	16.65	15.29	15.29	+27.417%	26	338	-60.628%
2025-02-24	11.47	13.17	11.47	12.00	-0.249%	10	338	-49.833%
2025-02-21	10.28	12.03	10.28	12.03	+25.313%	10	340	-49.958%
2025-02-20	9.71	9.71	9.60	9.60	+1.266%	6	340	-37.292%
2025-02-18	9.48	9.48	9.48	9.48	+2.597%	1	337	-36.498%
2025-02-14	9.63	9.82	9.24	9.24	-7.508%	10	337	-34.848%
2025-02-13	10.77	10.77	9.99	9.99	-12.903%	12	338	-39.740%
2025-02-12	12.37	12.37	11.47	11.47	-0.607%	2	338	-47.515%
2025-02-11	11.94	11.94	11.54	11.54	+1.139%	28	339	-47.834%
2025-02-10	11.50	11.50	11.41	11.41	-4.678%	41	339	-47.239%
2025-02-07	11.97	11.97	11.97	11.97	+5.000%	4	339	-49.708%
2025-02-06	11.70	11.70	11.40	11.40	-9.524%	6	337	-47.193%
2025-02-05	12.60	12.60	12.60	12.60	-5.970%	1	336	-52.222%
2025-02-04	13.54	13.54	13.40	13.40	-17.942%	2	336	-55.075%
2025-02-03	16.33	16.33	16.33	16.33	+22.598%	3	336	-63.135%
2025-01-31	11.93	13.33	11.93	13.32	+3.416%	10	333	-54.805%
2025-01-30	12.88	12.88	12.88	12.88	-7.538%	1	332	-53.261%
2025-01-29	14.59	14.59	13.93	13.93	-0.143%	3	332	-56.784%
2025-01-28	14.91	15.14	13.95	13.95	-19.920%	17	330	-56.846%
2025-01-27	16.68	17.47	16.50	17.42	+43.967%	10	320	-65.442%
2025-01-23	12.29	12.29	12.10	12.10	+8.911%	4	320	-50.248%
2025-01-22	11.79	11.79	11.11	11.11	-12.931%	8	316	-45.815%
2025-01-21	14.15	14.17	12.76	12.76	-11.450%	5	315	-52.821%
2025-01-17	14.33	14.41	14.02	14.41	-13.970%	24	312	-58.223%
2025-01-16	16.70	16.75	15.98	16.75	+1.515%	26	312	-64.060%
2025-01-15	16.60	16.60	16.30	16.50	-18.478%	16	337	-63.515%
2025-01-14	19.27	21.95	19.27	20.24	-4.753%	25	328	-70.257%
2025-01-13	23.66	23.66	21.25	21.25	-2.299%	146	320	-71.671%
2025-01-10	20.10	21.75	20.10	21.75	+22.260%	30	188	-72.322%
2025-01-08	18.91	18.91	17.79	17.79	-0.056%	11	185	-66.161%
2025-01-07	14.70	17.80	14.69	17.80	+25.176%	21	185	-66.180%
2025-01-06	15.02	15.02	14.22	14.22	-13.818%	10	182	-57.665%
2025-01-03	18.19	18.19	16.50	16.50	-16.159%	26	182	-63.515%
2025-01-02	20.06	20.06	19.67	19.68	+6.609%	6	171	-69.411%
2024-12-31	18.46	18.46	18.46	18.46	-0.431%	1	170	-67.389%
2024-12-30	18.54	18.54	18.54	18.54	+15.155%	20	170	-67.530%
2024-12-27	16.72	16.72	16.10	16.10	-10.406%	108	150	-62.609%
2024-12-20	23.22	23.22	17.97	17.97	-12.384%	8	123	-66.500%
2024-12-19	20.51	20.51	20.51	20.51	-2.796%	1	123	-70.648%
2024-12-18	17.86	21.10	17.86	21.10	+32.040%	6	123	-71.469%
2024-12-09	15.98	15.98	15.98	15.98	+6.818%	1	124	-62.328%
2024-12-06	14.90	14.96	14.76	14.96	-4.835%	16	124	-59.759%
2024-12-05	15.72	15.72	15.72	15.72	-6.595%	1	121	-61.705%
2024-12-03	16.83	16.83	16.83	16.83	-2.322%	1	120	-64.231%
2024-12-02	17.23	17.23	17.23	17.23	-22.701%	2	120	-65.061%
2024-11-21	22.29	22.29	22.29	22.29	-10.876%	1	120	-72.992%
2024-11-20	24.95	25.01	24.95	25.01	+3.134%	32	120	-75.930%
2024-11-19	24.50	24.50	24.25	24.25	-2.218%	32	129	-75.175%
2024-11-18	24.80	24.80	24.80	24.80	+4.597%	2	113	-75.726%
2024-11-15	21.75	23.71	21.75	23.71	+17.902%	122	113	-74.610%
2024-11-14	19.20	20.33	19.20	20.11	+7.886%	12	112	-70.065%
2024-11-13	19.00	19.00	18.64	18.64	-3.918%	2	110	-67.704%
2024-11-12	19.40	19.40	19.40	19.40	-1.322%	1	109	-68.969%
2024-11-11	19.66	19.66	19.66	19.66	+1.340%	1	109	-69.379%
2024-11-07	19.68	19.68	19.40	19.40	-14.159%	3	109	-68.969%
2024-11-06	23.50	23.50	22.60	22.60	-27.471%	60	108	-73.363%
2024-11-01	32.36	32.36	31.16	31.16	-5.576%	6	76	-80.680%
2024-10-31	31.66	33.00	31.66	33.00	+19.479%	4	77	-81.758%
2024-10-30	26.98	27.62	26.98	27.62	+3.523%	5	80	-78.204%
2024-10-29	27.80	27.80	26.68	26.68	-1.984%	6	76	-77.436%
2024-10-28	27.22	27.22	27.22	27.22	-2.786%	4	71	-77.884%
2024-10-25	26.51	28.00	25.53	28.00	-5.851%	8	71	-78.500%
2024-10-23	29.04	29.74	29.04	29.74	+11.805%	56	70	-79.758%
2024-10-22	27.47	27.56	26.60	26.60	-4.728%	5	19	-77.368%
2024-10-18	27.92	27.92	27.92	27.92	-2.616%	8	16	-78.438%
2024-10-17	28.67	28.67	28.67	28.67	+2.907%	4	13	-79.002%
2024-10-14	27.82	28.07	27.82	27.86	-10.476%	5	17	-78.392%
2024-10-08	31.12	31.12	31.12	31.12	-4.481%	4	12	-80.656%
2024-09-30	32.58	32.58	32.58	32.58	-41.413%	2	9	-81.522%
2024-08-08	55.55	55.61	55.55	55.61	+32.911%	2	7	-89.175%
2024-07-24	41.84	41.84	41.84	41.84	+17.727%	1	8	-85.612%
2024-07-22	35.54	35.54	35.54	35.54	-4.922%	1	9	-83.061%
2024-07-18	37.38	37.38	37.38	37.38	+9.139%	1	9	-83.895%
2024-07-17	34.25	34.25	34.25	34.25	+12.664%	7	9	-82.423%
2024-07-16	30.40	30.40	30.40	30.40	+12.593%	1	9	-80.197%
2024-07-11	27.00	27.00	27.00	27.00	-4.085%	7	10	-77.704%
2024-07-09	28.00	28.15	28.00	28.15	-3.761%	2	3	-78.615%
2024-07-05	29.00	29.25	29.00	29.25	0.000%	4	2	-79.419%