Dark

QQQ20250630P515
QQQ Jun 30 2025 515.00 Put (QQQ250630P00515000)
option OPRA

EOD

May 15, 2025

11.30-7.149%(-0.87)276

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	13.10	13.39	10.68	11.30	-7.149%	276	1,238	0.000%
2025-05-14	12.31	13.18	11.72	12.17	-6.957%	443	1,171	-7.149%
2025-05-13	13.75	13.75	12.19	13.08	-33.026%	418	986	-13.609%
2025-05-12	19.70	19.70	19.53	19.53	-36.446%	2	722	-42.140%
2025-05-09	30.54	30.73	30.54	30.73	-1.158%	40	722	-63.228%
2025-05-08	31.06	31.09	31.06	31.09	-21.411%	2	742	-63.654%
2025-05-07	39.56	39.56	39.56	39.56	+27.613%	20	743	-71.436%
2025-05-02	31.00	31.00	31.00	31.00	-37.158%	10	723	-63.548%
2025-04-28	49.33	49.33	49.33	49.33	-41.274%	1	723	-77.093%
2025-04-21	84.00	84.00	84.00	84.00	+21.317%	10	723	-86.548%
2025-04-17	71.10	71.10	69.24	69.24	+19.813%	5	768	-83.680%
2025-04-15	57.79	57.79	57.79	57.79	-0.977%	1	768	-80.446%
2025-04-14	61.61	61.91	58.33	58.36	-7.247%	10	769	-80.637%
2025-04-11	62.92	62.92	62.92	62.92	-8.507%	2	767	-82.041%
2025-04-10	68.69	68.77	68.69	68.77	+27.352%	2	768	-83.568%
2025-04-09	98.00	98.60	54.00	54.00	-32.576%	76	768	-79.074%
2025-04-08	73.48	80.09	73.48	80.09	-5.776%	12	817	-85.891%
2025-04-04	80.04	90.65	77.56	85.00	+33.229%	44	1,073	-86.706%
2025-04-03	56.70	63.80	56.70	63.80	+59.341%	21	1,088	-82.288%
2025-04-02	40.18	40.18	40.04	40.04	-7.827%	20	1,097	-71.778%
2025-04-01	48.34	48.34	43.44	43.44	-8.759%	10	1,077	-73.987%
2025-03-31	53.84	54.46	47.29	47.61	+4.248%	29	1,075	-76.265%
2025-03-28	45.28	46.90	45.28	45.67	+24.679%	40	1,095	-75.257%
2025-03-27	36.99	36.99	36.13	36.63	+1.807%	152	1,098	-69.151%
2025-03-26	35.95	35.98	35.93	35.98	+25.148%	321	1,122	-68.594%
2025-03-25	29.63	29.63	28.75	28.75	-9.077%	2	898	-60.696%
2025-03-24	31.62	31.62	31.62	31.62	-17.008%	30	899	-64.263%
2025-03-21	42.60	42.67	38.10	38.10	-1.627%	8	869	-70.341%
2025-03-20	36.95	38.73	36.95	38.73	-8.742%	11	871	-70.824%
2025-03-19	42.30	42.44	42.27	42.44	-2.077%	3	861	-73.374%
2025-03-18	43.34	43.34	43.34	43.34	+13.604%	2	861	-73.927%
2025-03-17	40.92	40.92	36.44	38.15	-24.664%	11	861	-70.380%
2025-03-13	46.45	51.48	46.45	50.64	+18.125%	6	862	-77.686%
2025-03-12	42.87	42.87	42.87	42.87	-12.777%	1	862	-73.641%
2025-03-11	49.30	49.30	49.15	49.15	+5.449%	4	864	-77.009%
2025-03-10	39.97	48.18	39.97	46.61	+26.314%	56	868	-75.756%
2025-03-07	34.67	41.07	34.67	36.90	+1.485%	14	888	-69.377%
2025-03-06	33.00	37.00	30.86	36.36	+33.578%	18	893	-68.922%
2025-03-05	31.00	33.80	27.22	27.22	-8.227%	16	894	-58.486%
2025-03-04	34.25	37.00	29.66	29.66	-7.572%	34	896	-61.902%
2025-03-03	23.82	32.09	23.81	32.09	+15.224%	9	905	-64.787%
2025-02-28	29.40	29.40	27.36	27.85	-0.536%	22	911	-59.425%
2025-02-27	19.40	28.00	19.35	28.00	+31.765%	336	922	-59.643%
2025-02-26	20.41	22.36	19.10	21.25	-0.979%	54	873	-46.824%
2025-02-25	20.14	23.72	19.98	21.46	+13.365%	92	856	-47.344%
2025-02-24	16.00	18.93	16.00	18.93	+10.767%	18	856	-40.306%
2025-02-21	13.50	17.09	13.50	17.09	+26.969%	14	848	-33.879%
2025-02-20	13.46	13.46	13.46	13.46	+4.341%	3	846	-16.048%
2025-02-19	12.90	12.90	12.90	12.90	-3.587%	1	846	-12.403%
2025-02-18	13.52	13.80	13.25	13.38	-0.224%	68	847	-15.546%
2025-02-14	14.04	14.04	13.34	13.41	-4.691%	28	885	-15.735%
2025-02-13	15.58	16.24	14.07	14.07	-14.933%	60	885	-19.687%
2025-02-12	18.70	18.75	16.20	16.54	-2.304%	48	882	-31.681%
2025-02-11	17.32	17.32	16.84	16.93	+1.377%	22	866	-33.255%
2025-02-10	16.90	17.01	16.37	16.70	-10.981%	24	856	-32.335%
2025-02-07	17.93	18.76	17.93	18.76	+10.744%	6	853	-39.765%
2025-02-06	17.39	17.39	16.69	16.94	-5.627%	14	854	-33.294%
2025-02-05	19.16	19.16	17.95	17.95	-3.753%	3	863	-37.047%
2025-02-04	21.00	21.00	18.61	18.65	-7.075%	29	866	-39.410%
2025-02-03	23.15	24.08	20.07	20.07	-0.298%	127	872	-43.697%
2025-01-31	17.80	20.13	16.78	20.13	-0.837%	184	836	-43.865%
2025-01-30	18.89	20.30	18.14	20.30	0.000%	4	792	-44.335%
2025-01-29	19.61	21.38	19.61	20.30	+4.801%	45	792	-44.335%
2025-01-28	21.13	21.49	19.37	19.37	-17.151%	266	750	-41.662%
2025-01-27	24.28	24.43	21.75	23.38	+36.088%	77	667	-51.668%
2025-01-24	16.11	17.38	16.11	17.18	+6.246%	202	650	-34.226%
2025-01-23	16.90	16.90	16.17	16.17	-0.737%	6	715	-30.118%
2025-01-22	15.98	16.29	15.98	16.29	-13.764%	3	709	-30.632%
2025-01-21	18.89	18.89	18.89	18.89	-5.691%	5	612	-40.180%
2025-01-17	20.25	20.60	19.95	20.03	-14.145%	190	612	-43.585%
2025-01-16	22.28	23.33	21.70	23.33	+5.232%	39	612	-51.565%
2025-01-15	24.10	24.10	21.80	22.17	-16.181%	25	583	-49.030%
2025-01-14	26.45	26.45	26.45	26.45	-8.414%	2	582	-57.278%
2025-01-13	30.75	31.59	28.70	28.88	+6.176%	11	580	-60.873%
2025-01-10	27.00	29.06	27.00	27.20	+11.934%	826	585	-58.456%
2025-01-08	24.99	26.10	24.30	24.30	+3.581%	22	275	-53.498%
2025-01-07	22.00	23.46	22.00	23.46	+17.889%	7	275	-51.833%
2025-01-06	20.63	20.63	19.90	19.90	-13.478%	2	276	-43.216%
2025-01-03	24.86	24.86	23.00	23.00	-14.435%	10	275	-50.870%
2025-01-02	26.28	28.50	23.96	26.88	+2.949%	50	272	-57.961%
2024-12-31	23.91	26.11	23.47	26.11	+13.325%	11	243	-56.722%
2024-12-30	25.37	25.95	23.00	23.04	+2.582%	52	243	-50.955%
2024-12-27	21.77	23.71	21.77	22.46	+12.808%	12	260	-49.688%
2024-12-26	19.69	19.91	19.69	19.91	-0.300%	3	260	-43.245%
2024-12-24	19.97	19.97	19.97	19.97	-19.541%	30	227	-43.415%
2024-12-23	25.60	25.60	24.82	24.82	+5.348%	11	227	-54.472%
2024-12-20	30.00	30.00	23.56	23.56	-13.063%	40	217	-52.037%
2024-12-19	24.50	27.15	24.50	27.10	+2.264%	12	188	-58.303%
2024-12-18	19.10	26.50	19.10	26.50	+35.481%	14	188	-57.358%
2024-12-17	19.54	19.58	19.52	19.56	+5.445%	10	196	-42.229%
2024-12-16	19.10	19.36	18.54	18.55	-10.946%	8	181	-39.084%
2024-12-13	19.50	20.83	19.50	20.83	+2.611%	14	181	-45.751%
2024-12-12	20.60	20.60	20.30	20.30	+0.895%	3	182	-44.335%
2024-12-11	20.12	20.12	20.12	20.12	-11.638%	6	182	-43.837%
2024-12-10	21.55	22.77	21.55	22.77	+12.500%	51	182	-50.373%
2024-12-06	20.45	20.49	20.24	20.24	-3.573%	18	182	-44.170%
2024-12-05	20.99	20.99	20.99	20.99	-0.663%	1	180	-46.165%
2024-12-04	22.02	22.02	21.13	21.13	-8.528%	2	180	-46.522%
2024-12-03	23.94	23.97	23.10	23.10	-1.702%	22	178	-51.082%
2024-12-02	24.12	24.12	23.38	23.50	-15.040%	77	170	-51.915%
2024-11-25	27.66	27.66	27.66	27.66	-8.803%	40	168	-59.147%
2024-11-19	30.18	30.33	30.18	30.33	-4.533%	2	128	-62.743%
2024-11-18	31.50	31.77	31.50	31.77	-5.164%	2	127	-64.432%
2024-11-15	29.78	33.50	29.78	33.50	+28.156%	12	126	-66.269%
2024-11-12	26.14	26.14	26.14	26.14	+0.616%	2	127	-56.771%
2024-11-11	26.51	26.65	25.90	25.98	-0.345%	20	125	-56.505%
2024-11-08	26.07	26.07	26.07	26.07	-0.875%	2	110	-56.655%
2024-11-07	27.65	27.65	26.30	26.30	-26.331%	11	109	-57.034%
2024-10-15	35.40	35.70	35.40	35.70	-0.557%	72	98	-68.347%
2024-10-14	36.60	36.60	35.90	35.90	-24.564%	72	113	-68.524%
2024-08-29	47.54	47.64	47.23	47.59	+6.275%	76	41	-76.256%
2024-08-20	44.81	44.81	44.78	44.78	-2.948%	2	3	-74.766%
2024-08-19	46.03	46.14	46.03	46.14	-7.294%	2	2	-75.509%
2024-08-16	49.78	49.78	49.77	49.77	0.000%	4	1	-77.296%