Dark

QQQ20250630P510
QQQ Jun 30 2025 510.00 Put (QQQ250630P00510000)
option OPRA

EOD

May 15, 2025

9.75-4.878%(-0.50)477

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	11.02	11.49	9.12	9.75	-4.878%	477	1,195	0.000%
2025-05-14	10.58	11.23	10.07	10.25	-8.727%	727	1,289	-4.878%
2025-05-13	13.73	13.73	10.45	11.23	-22.552%	299	920	-13.179%
2025-05-12	15.85	17.16	14.50	14.50	-47.748%	68	780	-32.759%
2025-05-09	25.64	27.75	25.64	27.75	+8.824%	262	798	-64.865%
2025-05-08	28.05	29.30	25.25	25.50	-22.961%	94	853	-61.765%
2025-05-07	31.39	33.10	30.84	33.10	+4.880%	8	896	-70.544%
2025-05-06	34.20	34.20	31.56	31.56	+6.514%	4	901	-69.106%
2025-05-05	30.30	30.30	29.01	29.63	+8.336%	5	903	-67.094%
2025-05-02	28.87	29.90	27.35	27.35	-16.641%	348	902	-64.351%
2025-05-01	31.00	33.00	31.00	32.81	-15.699%	4	988	-70.283%
2025-04-29	40.16	40.16	38.92	38.92	-3.996%	51	989	-74.949%
2025-04-28	40.78	40.78	40.54	40.54	-8.281%	2	1,039	-75.950%
2025-04-25	44.98	45.09	44.20	44.20	-3.913%	100	1,039	-77.941%
2025-04-24	48.50	48.50	46.00	46.00	-16.712%	2	1,040	-78.804%
2025-04-23	50.61	55.23	50.61	55.23	-31.705%	169	1,039	-82.347%
2025-04-21	80.87	80.87	80.87	80.87	+27.959%	1	1,174	-87.944%
2025-04-17	64.33	64.33	63.20	63.20	-6.259%	12	1,182	-84.573%
2025-04-16	61.37	67.42	61.37	67.42	+27.352%	4	1,182	-85.538%
2025-04-15	52.93	52.94	52.93	52.94	+5.353%	2	1,182	-81.583%
2025-04-14	50.47	50.47	50.22	50.25	-12.212%	20	1,182	-80.597%
2025-04-11	66.30	66.30	57.24	57.24	-13.049%	34	1,182	-82.966%
2025-04-10	59.12	65.92	59.12	65.83	+34.759%	87	1,187	-85.189%
2025-04-09	91.79	92.46	48.85	48.85	-48.400%	56	1,190	-80.041%
2025-04-08	72.69	94.88	72.69	94.67	+14.682%	3	1,175	-89.701%
2025-04-07	104.71	107.30	82.55	82.55	+0.536%	22	1,186	-88.189%
2025-04-04	73.00	84.53	72.84	82.11	+42.010%	686	1,188	-88.126%
2025-04-03	53.00	57.82	53.00	57.82	+52.640%	18	1,244	-83.137%
2025-04-02	41.00	41.00	36.66	37.88	-12.759%	22	1,245	-74.261%
2025-04-01	46.18	46.18	40.21	43.42	-8.047%	9	1,228	-77.545%
2025-03-31	49.83	53.82	47.22	47.22	+10.070%	11	1,226	-79.352%
2025-03-28	34.61	42.90	34.51	42.90	+29.961%	36	1,224	-77.273%
2025-03-27	32.06	33.01	31.69	33.01	+8.621%	28	1,215	-70.463%
2025-03-26	26.66	30.39	26.66	30.39	+16.348%	32	1,242	-67.917%
2025-03-25	26.12	26.12	26.12	26.12	-5.704%	10	1,230	-62.672%
2025-03-24	27.81	28.00	27.70	27.70	-28.938%	21	1,220	-64.801%
2025-03-21	39.57	39.57	38.98	38.98	+12.986%	42	1,210	-74.987%
2025-03-20	34.50	34.50	34.50	34.50	-1.429%	1	1,199	-71.739%
2025-03-19	39.20	39.20	35.00	35.00	-12.171%	156	1,200	-72.143%
2025-03-18	41.27	41.27	39.85	39.85	+5.843%	2	1,210	-75.533%
2025-03-17	37.65	37.65	37.65	37.65	-4.198%	4	1,210	-74.104%
2025-03-14	39.80	39.80	39.30	39.30	-17.954%	12	1,210	-75.191%
2025-03-13	45.14	47.90	45.14	47.90	+26.452%	8	1,207	-79.645%
2025-03-12	37.88	37.88	37.88	37.88	-8.058%	3	1,207	-74.261%
2025-03-11	43.33	46.70	41.20	41.20	-6.766%	138	1,209	-76.335%
2025-03-10	36.50	46.09	36.50	44.19	+37.279%	31	1,201	-77.936%
2025-03-07	33.47	37.57	31.95	32.19	-2.395%	38	1,198	-69.711%
2025-03-06	30.96	33.68	28.76	32.98	+32.078%	29	1,190	-70.437%
2025-03-05	28.55	29.07	24.78	24.97	-5.631%	55	1,198	-60.953%
2025-03-04	30.08	32.82	26.46	26.46	-9.228%	48	1,159	-63.152%
2025-03-03	21.08	29.58	20.28	29.15	+17.635%	309	1,186	-66.552%
2025-02-28	26.59	26.92	24.32	24.78	-6.385%	70	1,159	-60.654%
2025-02-27	18.61	26.50	18.61	26.47	+31.169%	233	1,151	-63.166%
2025-02-26	19.40	21.02	17.70	20.18	+1.204%	152	1,104	-51.685%
2025-02-25	18.31	21.79	18.31	19.94	+12.847%	397	1,134	-51.103%
2025-02-24	14.60	17.67	14.60	17.67	+12.980%	16	965	-44.822%
2025-02-21	13.80	15.64	13.67	15.64	+27.154%	78	970	-37.660%
2025-02-20	11.91	12.99	11.91	12.30	+6.494%	56	955	-20.732%
2025-02-19	12.14	12.38	11.43	11.55	-2.119%	14	955	-15.584%
2025-02-18	11.84	12.57	11.78	11.80	-3.673%	64	957	-17.373%
2025-02-14	12.87	12.90	12.25	12.25	-4.595%	682	999	-20.408%
2025-02-13	14.20	14.20	12.84	12.84	-14.684%	66	999	-24.065%
2025-02-12	16.16	16.16	15.05	15.05	-1.247%	60	1,021	-35.216%
2025-02-11	15.51	15.59	15.03	15.24	+1.397%	252	961	-36.024%
2025-02-10	15.18	15.20	14.87	15.03	+5.031%	30	1,079	-35.130%
2025-02-07	14.20	14.31	14.20	14.31	-8.269%	4	1,081	-31.866%
2025-02-06	15.65	15.68	15.22	15.60	-2.072%	32	1,081	-37.500%
2025-02-05	17.79	17.79	15.80	15.93	-7.706%	25	1,069	-38.795%
2025-02-04	18.50	18.52	17.25	17.26	-11.031%	33	1,053	-43.511%
2025-02-03	21.27	21.51	18.46	19.40	+7.958%	295	1,065	-49.742%
2025-01-31	16.10	17.97	15.25	17.97	+4.053%	48	836	-45.743%
2025-01-30	19.02	19.02	17.27	17.27	-13.390%	40	832	-43.544%
2025-01-29	19.03	19.94	19.03	19.94	+6.974%	22	798	-51.103%
2025-01-28	21.80	21.80	18.05	18.64	-14.964%	38	778	-47.693%
2025-01-27	21.11	22.61	20.53	21.92	+41.419%	327	750	-55.520%
2025-01-24	14.70	15.85	14.49	15.50	+5.947%	68	549	-37.097%
2025-01-23	15.34	15.34	14.63	14.63	+0.827%	3	560	-33.356%
2025-01-22	15.01	15.01	14.49	14.51	-13.938%	12	559	-32.805%
2025-01-21	17.73	17.73	16.76	16.86	-9.355%	8	553	-42.171%
2025-01-17	19.05	19.11	18.33	18.60	-14.483%	54	544	-47.581%
2025-01-16	19.79	21.75	19.79	21.75	+6.357%	63	544	-55.172%
2025-01-15	22.13	22.29	20.10	20.45	-24.816%	92	575	-52.323%
2025-01-14	25.99	27.82	25.99	27.20	+0.815%	23	526	-64.154%
2025-01-13	28.97	29.16	26.60	26.98	+2.430%	12	503	-63.862%
2025-01-10	26.07	27.87	24.84	26.34	+16.652%	270	500	-62.984%
2025-01-08	23.25	23.95	22.42	22.58	-0.353%	13	377	-56.820%
2025-01-07	21.63	22.70	21.63	22.66	+17.106%	26	377	-56.973%
2025-01-06	18.30	19.35	18.23	19.35	-27.228%	32	375	-49.612%
2025-01-02	24.06	26.59	24.06	26.59	+11.582%	6	373	-63.332%
2024-12-31	24.16	24.33	23.22	23.83	+10.120%	18	359	-59.085%
2024-12-30	23.61	23.61	21.64	21.64	+0.418%	12	359	-54.945%
2024-12-27	19.27	21.89	19.27	21.55	+21.751%	14	368	-54.756%
2024-12-26	17.90	17.90	17.70	17.70	-3.279%	3	364	-44.915%
2024-12-24	18.30	18.30	18.30	18.30	-12.691%	2	364	-46.721%
2024-12-23	23.00	23.00	20.96	20.96	-20.576%	104	364	-53.483%
2024-12-20	28.00	28.02	26.39	26.39	-0.415%	133	376	-63.054%
2024-12-19	24.88	26.50	24.36	26.50	+1.923%	52	294	-63.208%
2024-12-18	25.74	26.00	23.83	26.00	+45.008%	24	288	-62.500%
2024-12-17	17.93	17.93	17.93	17.93	+4.366%	3	288	-45.622%
2024-12-16	17.70	17.70	17.06	17.18	-6.883%	75	291	-43.248%
2024-12-13	17.84	18.45	17.84	18.45	-1.862%	22	243	-47.154%
2024-12-12	18.80	18.80	18.80	18.80	+2.845%	3	233	-48.138%
2024-12-11	18.26	18.28	18.26	18.28	-10.436%	2	230	-46.663%
2024-12-10	20.41	20.41	20.41	20.41	+8.564%	50	221	-52.229%
2024-12-06	19.04	19.04	18.67	18.80	-2.692%	102	221	-48.138%
2024-12-05	19.62	19.62	19.32	19.32	-3.833%	59	201	-49.534%
2024-12-04	20.09	20.09	19.65	20.09	-7.844%	71	142	-51.468%
2024-12-03	21.80	21.80	21.80	21.80	-1.134%	2	87	-55.275%
2024-12-02	22.46	22.47	22.05	22.05	-7.236%	14	85	-55.782%
2024-11-29	23.69	23.77	23.69	23.77	-13.406%	62	83	-58.982%
2024-11-27	27.01	27.45	27.01	27.45	+11.767%	3	64	-64.481%
2024-11-26	24.40	24.57	24.40	24.56	-5.174%	14	64	-60.301%
2024-11-25	24.25	25.90	24.20	25.90	-4.287%	8	56	-62.355%
2024-11-22	26.99	27.06	26.96	27.06	-1.060%	10	53	-63.969%
2024-11-21	28.93	28.93	27.35	27.35	-8.833%	10	52	-64.351%
2024-11-18	31.00	31.00	30.00	30.00	-4.367%	8	48	-67.500%
2024-11-15	27.52	31.38	27.52	31.37	+24.238%	22	48	-68.919%
2024-11-14	25.40	25.40	25.25	25.25	+2.351%	2	44	-61.386%
2024-11-13	23.46	24.67	23.46	24.67	-3.255%	42	42	-60.478%
2024-11-12	25.50	25.50	25.50	25.50	+4.938%	2	80	-61.765%
2024-11-11	24.10	24.85	24.10	24.30	-1.220%	13	80	-59.877%
2024-11-08	24.60	24.60	24.60	24.60	-2.767%	2	77	-60.366%
2024-11-07	25.96	25.96	25.30	25.30	-8.960%	5	76	-61.462%
2024-11-06	29.50	29.50	27.79	27.79	-27.213%	51	75	-64.915%
2024-10-31	38.40	38.40	37.80	38.18	+15.000%	20	45	-74.463%
2024-10-30	33.20	33.20	33.20	33.20	+0.576%	1	56	-70.633%
2024-10-28	33.07	33.21	33.01	33.01	-1.108%	19	55	-70.463%
2024-10-25	33.38	33.38	33.38	33.38	-1.824%	2	50	-70.791%
2024-10-18	34.11	34.11	34.00	34.00	-2.885%	4	51	-71.324%
2024-10-17	35.01	35.01	35.01	35.01	-18.392%	1	50	-72.151%
2024-10-07	40.52	42.93	40.52	42.90	+17.213%	5	49	-77.273%
2024-09-26	36.60	36.60	36.60	36.60	-42.299%	1	53	-73.361%
2024-09-09	63.43	63.43	63.43	63.43	+40.084%	1	52	-84.629%
2024-08-16	45.31	45.31	45.28	45.28	-3.495%	4	51	-78.467%
2024-08-15	46.92	46.92	46.92	46.92	-30.344%	1	51	-79.220%
2024-08-08	67.36	67.36	67.36	67.36	-9.790%	1	52	-85.526%
2024-08-07	69.49	74.67	69.49	74.67	+25.475%	3	52	-86.943%
2024-08-01	59.51	59.51	59.51	59.51	+8.615%	1	52	-83.616%
2024-07-30	54.79	54.79	54.79	54.79	+10.911%	1	52	-82.205%
2024-07-24	48.30	49.40	48.30	49.40	+15.205%	23	51	-80.263%
2024-07-23	42.88	42.88	42.88	42.88	+2.168%	3	56	-77.262%
2024-07-22	42.38	43.45	41.97	41.97	-3.517%	18	56	-76.769%
2024-07-18	40.81	45.48	40.78	43.50	+6.098%	31	56	-77.586%
2024-07-17	39.67	41.00	39.60	41.00	+10.811%	14	57	-76.220%
2024-07-16	37.00	37.00	37.00	37.00	+8.984%	1	59	-73.649%
2024-07-12	33.90	34.60	33.90	33.95	-8.737%	16	59	-71.281%
2024-07-11	34.60	37.20	34.60	37.20	+13.415%	21	60	-73.790%
2024-07-10	33.18	33.26	32.69	32.80	0.000%	70	70	-70.274%