Dark

QQQ20250630P520
QQQ Jun 30 2025 520.00 Put (QQQ250630P00520000)
option OPRA

EOD

May 15, 2025

13.21-5.979%(-0.84)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	15.21	15.50	12.60	13.21	-5.979%	189	597	0.000%
2025-05-14	13.80	15.35	13.75	14.05	-6.333%	369	534	-5.979%
2025-05-13	17.60	17.65	14.35	15.00	-25.373%	229	292	-11.933%
2025-05-12	21.90	22.76	20.10	20.10	-38.924%	134	176	-34.279%
2025-05-08	31.79	32.91	31.79	32.91	-10.107%	2	195	-59.860%
2025-05-07	40.40	40.40	36.61	36.61	-8.475%	5	195	-63.917%
2025-05-06	40.00	40.00	40.00	40.00	+11.421%	4	195	-66.975%
2025-05-05	36.19	36.19	35.90	35.90	+4.058%	6	191	-63.203%
2025-05-02	34.70	34.70	33.05	34.50	-13.076%	24	191	-61.710%
2025-05-01	39.50	39.69	36.32	39.69	-17.313%	12	192	-66.717%
2025-04-30	48.00	48.00	48.00	48.00	+6.077%	1	184	-72.479%
2025-04-29	47.83	47.83	45.25	45.25	-6.643%	2	183	-70.807%
2025-04-28	48.47	48.47	48.47	48.47	-2.573%	1	183	-72.746%
2025-04-25	50.11	50.54	49.61	49.75	-15.492%	70	182	-73.447%
2025-04-23	58.89	58.89	58.87	58.87	-21.086%	2	164	-77.561%
2025-04-22	77.80	78.60	72.60	74.60	-1.035%	12	164	-82.292%
2025-04-17	75.38	75.38	75.38	75.38	-6.904%	90	163	-82.475%
2025-04-16	80.97	80.97	80.97	80.97	+22.367%	530	163	-83.685%
2025-04-14	61.73	66.26	59.32	66.17	-0.466%	130	327	-80.036%
2025-04-11	66.48	66.48	66.48	66.48	-19.904%	4	258	-80.129%
2025-04-10	66.98	83.00	66.98	83.00	+34.261%	26	258	-84.084%
2025-04-09	98.94	98.94	60.17	61.82	-24.610%	62	262	-78.632%
2025-04-08	82.00	82.00	82.00	82.00	-20.388%	42	262	-83.890%
2025-04-07	116.48	116.48	78.46	103.00	+8.012%	14	436	-87.175%
2025-04-04	82.19	95.36	80.95	95.36	+35.686%	114	460	-86.147%
2025-04-03	61.68	70.28	60.85	70.28	+54.870%	63	635	-81.204%
2025-04-02	43.74	46.84	43.74	45.38	-4.784%	13	639	-70.890%
2025-04-01	53.83	54.36	47.64	47.66	-11.822%	4	639	-72.283%
2025-03-31	58.94	62.44	54.05	54.05	+5.773%	229	639	-75.560%
2025-03-28	42.25	51.79	42.25	51.10	+32.212%	116	647	-74.149%
2025-03-27	38.83	40.02	37.29	38.65	+18.595%	18	632	-65.821%
2025-03-25	32.59	32.59	32.59	32.59	-5.591%	3	620	-59.466%
2025-03-24	35.02	35.05	34.52	34.52	-16.759%	32	623	-61.732%
2025-03-20	43.00	43.00	41.47	41.47	+1.394%	13	644	-68.146%
2025-03-19	46.19	46.19	40.90	40.90	-14.453%	3	657	-67.702%
2025-03-18	47.94	49.04	46.39	47.81	+9.480%	26	659	-72.370%
2025-03-17	43.67	43.67	43.67	43.67	-2.956%	10	656	-69.750%
2025-03-14	45.00	45.00	45.00	45.00	-17.461%	2	666	-70.644%
2025-03-13	51.30	54.52	51.30	54.52	+16.173%	3	668	-75.770%
2025-03-12	45.92	50.93	45.00	46.93	-4.904%	14	668	-71.852%
2025-03-11	50.56	55.82	47.00	49.35	-1.908%	30	666	-73.232%
2025-03-10	45.57	50.31	45.57	50.31	+34.017%	25	672	-73.743%
2025-03-07	41.67	41.85	36.88	37.54	-2.822%	186	658	-64.811%
2025-03-06	36.45	38.63	36.45	38.63	+20.756%	4	660	-65.804%
2025-03-05	35.60	35.60	31.99	31.99	-3.616%	15	661	-58.706%
2025-03-04	33.38	40.16	33.19	33.19	-1.601%	54	667	-60.199%
2025-03-03	24.76	34.87	24.76	33.73	+25.858%	36	693	-60.836%
2025-02-28	31.48	31.48	26.44	26.80	-14.840%	26	723	-50.709%
2025-02-27	21.10	31.49	21.10	31.47	+35.122%	69	720	-58.024%
2025-02-26	23.35	24.97	21.08	23.29	+2.239%	69	770	-43.280%
2025-02-25	22.00	25.94	21.90	22.78	+8.116%	66	755	-42.011%
2025-02-24	17.51	21.14	17.51	21.07	+12.976%	65	762	-37.304%
2025-02-21	15.54	18.84	15.54	18.65	+23.592%	114	785	-29.169%
2025-02-20	14.30	16.09	14.30	15.09	+10.307%	93	780	-12.459%
2025-02-19	15.01	15.01	13.68	13.68	-4.067%	37	823	-3.436%
2025-02-18	14.34	15.03	14.26	14.26	-3.125%	76	799	-7.363%
2025-02-14	15.50	15.50	14.72	14.72	-4.910%	194	736	-10.258%
2025-02-13	17.50	17.72	15.45	15.48	-15.271%	217	736	-14.664%
2025-02-12	20.48	20.48	18.27	18.27	-3.842%	141	728	-27.696%
2025-02-11	19.01	19.01	18.44	19.00	+4.972%	14	668	-30.474%
2025-02-10	18.61	18.61	17.78	18.10	-11.231%	30	666	-27.017%
2025-02-07	17.60	20.59	17.02	20.39	+14.486%	230	666	-35.213%
2025-02-06	18.50	19.31	17.72	17.81	-5.817%	331	686	-25.828%
2025-02-05	21.00	21.55	18.91	18.91	-7.801%	37	800	-30.143%
2025-02-04	21.84	21.95	20.36	20.51	-11.366%	87	798	-35.592%
2025-02-03	25.40	26.70	21.93	23.14	+8.232%	77	718	-42.913%
2025-01-31	19.69	21.76	18.20	21.38	-1.293%	306	695	-38.213%
2025-01-30	21.00	22.60	19.66	21.66	-4.159%	45	620	-39.012%
2025-01-29	22.00	23.56	21.33	22.60	+6.103%	36	637	-41.549%
2025-01-28	24.51	25.82	21.10	21.30	-13.061%	114	627	-37.981%
2025-01-27	27.01	27.06	23.67	24.50	+32.075%	293	609	-46.082%
2025-01-24	17.63	18.90	17.63	18.55	+3.458%	44	438	-28.787%
2025-01-23	18.00	18.00	17.93	17.93	+0.957%	6	438	-26.325%
2025-01-22	18.07	18.07	17.18	17.76	-12.166%	73	435	-25.619%
2025-01-21	21.41	22.17	19.75	20.22	-8.216%	49	462	-34.669%
2025-01-17	22.20	22.68	21.30	22.03	-8.854%	108	420	-40.036%
2025-01-16	23.45	24.33	23.45	24.17	+1.003%	9	420	-45.345%
2025-01-15	25.95	26.34	23.89	23.93	-22.732%	19	418	-44.797%
2025-01-14	32.43	32.77	30.31	30.97	-4.590%	9	405	-57.346%
2025-01-13	33.66	33.66	32.46	32.46	+6.776%	15	405	-59.304%
2025-01-10	31.92	31.92	28.74	30.40	+15.152%	54	400	-56.546%
2025-01-08	26.96	28.00	26.00	26.40	-0.189%	26	405	-49.962%
2025-01-07	22.20	26.74	22.06	26.45	+19.252%	92	405	-50.057%
2025-01-06	22.18	22.18	21.39	22.18	-11.422%	50	376	-40.442%
2025-01-03	26.64	26.64	24.43	25.04	-18.170%	60	345	-47.244%
2025-01-02	26.93	31.07	26.93	30.60	+10.950%	21	343	-56.830%
2024-12-31	27.58	27.58	27.58	27.58	+7.734%	2	341	-52.103%
2024-12-30	27.40	27.40	25.06	25.60	+7.789%	12	341	-48.398%
2024-12-27	22.40	25.60	22.40	23.75	+12.773%	108	336	-44.379%
2024-12-26	21.26	21.26	20.63	21.06	+0.286%	23	357	-37.274%
2024-12-24	23.50	23.50	21.00	21.00	-14.286%	23	340	-37.095%
2024-12-23	26.00	26.15	24.50	24.50	-9.860%	36	340	-46.082%
2024-12-20	30.79	30.79	25.30	27.18	-2.650%	12	314	-51.398%
2024-12-19	26.54	29.33	26.54	27.92	+1.527%	76	304	-52.686%
2024-12-18	20.58	29.00	20.58	27.50	+33.430%	108	288	-51.964%
2024-12-17	20.71	20.71	20.47	20.61	+2.639%	6	367	-35.905%
2024-12-16	20.60	20.60	19.73	20.08	-7.337%	26	366	-34.213%
2024-12-13	20.58	22.47	20.58	21.67	-3.259%	92	371	-39.040%
2024-12-12	22.20	22.40	22.20	22.40	+5.860%	4	349	-41.027%
2024-12-11	21.20	21.30	21.16	21.16	-13.456%	4	350	-37.571%
2024-12-10	23.30	24.45	22.65	24.45	+2.947%	8	336	-45.971%
2024-12-09	22.18	23.82	22.18	23.75	+8.945%	386	335	-44.379%
2024-12-06	22.52	22.52	21.80	21.80	-6.798%	72	695	-39.404%
2024-12-05	22.80	23.46	22.60	23.39	+2.543%	168	662	-43.523%
2024-12-04	23.50	23.70	22.76	22.81	-9.196%	532	617	-42.087%
2024-12-03	25.95	25.95	25.12	25.12	-1.490%	19	199	-47.412%
2024-12-02	25.62	25.62	25.50	25.50	-16.965%	6	182	-48.196%
2024-11-25	28.45	30.71	28.45	30.71	-6.086%	4	178	-56.985%
2024-11-21	32.70	32.70	32.70	32.70	-1.506%	200	237	-59.602%
2024-11-20	34.31	34.31	33.20	33.20	+3.010%	201	237	-60.211%
2024-11-19	32.23	32.23	32.23	32.23	-9.644%	1	39	-59.013%
2024-11-18	35.67	35.67	35.67	35.67	+1.914%	2	39	-62.966%
2024-11-15	33.30	35.00	33.30	35.00	+22.980%	12	37	-62.257%
2024-11-14	28.30	28.46	28.27	28.46	-2.434%	14	37	-53.584%
2024-11-12	27.99	29.17	27.99	29.17	+2.029%	6	47	-54.714%
2024-11-11	27.53	28.87	27.53	28.59	+0.421%	26	50	-53.795%
2024-11-08	28.47	28.47	28.47	28.47	-5.853%	2	25	-53.600%
2024-11-07	30.24	30.24	30.24	30.24	-25.755%	1	24	-56.316%
2024-10-24	40.73	40.73	40.73	40.73	-11.437%	2	23	-67.567%
2024-09-24	46.04	46.06	45.74	45.99	-22.301%	16	21	-71.276%
2024-09-03	58.82	59.19	58.80	59.19	+15.968%	5	18	-77.682%
2024-08-29	51.37	51.37	50.59	51.04	-3.916%	5	16	-74.118%
2024-08-28	53.12	53.12	53.12	53.12	+4.939%	1	16	-75.132%
2024-08-27	54.41	54.41	50.62	50.62	-2.766%	2	15	-73.904%
2024-08-19	52.08	52.08	52.06	52.06	-3.842%	2	15	-74.625%
2024-08-15	54.00	54.22	54.00	54.14	-16.823%	12	15	-75.600%
2024-08-13	65.09	65.09	65.09	65.09	-9.143%	1	5	-79.705%
2024-08-12	71.64	71.64	71.64	71.64	-16.299%	1	5	-81.561%
2024-08-07	85.73	85.85	85.59	85.59	+9.506%	6	4	-84.566%
2024-08-06	78.16	78.16	78.16	78.16	+2.640%	1	3	-83.099%
2024-08-02	76.15	76.15	76.15	76.15	+22.664%	2	3	-82.653%
2024-07-26	62.73	62.73	62.08	62.08	+7.535%	4	3	-78.721%
2024-07-24	57.73	57.73	57.73	57.73	+55.901%	1	3	-77.118%
2024-07-10	37.63	37.63	37.03	37.03	-11.707%	2	3	-64.326%
2024-07-03	42.17	42.17	41.94	41.94	0.000%	2	0	-68.503%