Dark

QQQ20250630P525
QQQ Jun 30 2025 525.00 Put (QQQ250630P00525000)
option OPRA

EOD

May 15, 2025

16.12-1.887%(-0.31)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	17.53	17.53	14.87	16.12	-1.887%	16	224	0.000%
2025-05-14	16.69	17.61	16.00	16.43	-9.025%	33	209	-1.887%
2025-05-13	18.75	18.75	16.80	18.06	-22.688%	116	192	-10.742%
2025-05-12	25.74	26.42	23.36	23.36	-40.980%	12	193	-30.993%
2025-05-09	39.43	39.58	39.43	39.58	-10.392%	54	190	-59.272%
2025-05-06	44.59	44.93	44.17	44.17	+5.645%	5	190	-63.505%
2025-05-05	41.75	41.81	41.75	41.81	+11.493%	10	192	-61.445%
2025-05-02	37.50	37.50	37.50	37.50	-14.286%	10	202	-57.013%
2025-05-01	41.60	44.00	40.57	43.75	-45.941%	17	203	-63.154%
2025-04-22	80.93	80.93	80.93	80.93	-12.080%	70	186	-80.082%
2025-04-21	94.52	94.52	92.05	92.05	+14.861%	210	186	-82.488%
2025-04-17	80.14	80.14	80.14	80.14	-2.518%	100	186	-79.885%
2025-04-16	82.21	82.21	82.21	82.21	+21.129%	290	186	-80.392%
2025-04-14	65.30	67.87	65.25	67.87	-30.653%	3	221	-76.249%
2025-04-04	88.36	97.87	88.36	97.87	+35.780%	150	222	-83.529%
2025-04-03	66.94	72.08	65.48	72.08	+26.014%	14	351	-77.636%
2025-04-01	58.33	58.33	57.20	57.20	-0.539%	5	902	-71.818%
2025-03-31	65.26	65.98	57.51	57.51	+3.268%	44	898	-71.970%
2025-03-28	46.33	55.70	45.78	55.69	+27.437%	56	890	-71.054%
2025-03-27	45.41	45.46	42.77	43.70	+3.949%	14	914	-63.112%
2025-03-26	42.07	42.07	42.04	42.04	+9.565%	2	907	-61.656%
2025-03-24	38.00	38.37	38.00	38.37	-20.887%	29	906	-57.988%
2025-03-21	51.42	51.46	48.50	48.50	-5.789%	10	914	-66.763%
2025-03-18	51.48	51.48	51.48	51.48	-12.404%	1	916	-68.687%
2025-03-13	55.18	58.77	55.18	58.77	+12.737%	8	924	-72.571%
2025-03-12	48.16	52.13	48.16	52.13	-10.858%	2	924	-69.077%
2025-03-11	52.52	60.00	52.52	58.48	+6.327%	458	924	-72.435%
2025-03-10	49.20	55.00	49.20	55.00	+22.222%	50	749	-70.691%
2025-03-07	45.00	45.00	45.00	45.00	+4.700%	10	780	-64.178%
2025-03-06	39.40	44.32	39.40	42.98	+31.437%	257	785	-62.494%
2025-03-05	36.80	40.38	32.70	32.70	-8.301%	21	932	-50.703%
2025-03-04	40.00	41.42	35.65	35.66	-2.754%	122	930	-54.795%
2025-03-03	27.42	36.67	27.42	36.67	+15.678%	65	952	-56.040%
2025-02-28	34.23	34.47	31.70	31.70	-7.607%	76	956	-49.148%
2025-02-27	28.73	34.31	27.43	34.31	+34.023%	171	959	-53.017%
2025-02-26	25.37	26.36	23.54	25.60	-0.156%	27	1,079	-37.031%
2025-02-25	23.57	28.30	23.57	25.64	+10.375%	94	1,088	-37.129%
2025-02-24	20.26	23.23	20.26	23.23	+13.483%	100	1,108	-30.607%
2025-02-21	17.74	20.81	17.13	20.47	+27.222%	298	1,100	-21.251%
2025-02-20	15.92	17.28	15.92	16.09	+7.770%	106	1,061	+0.186%
2025-02-19	16.07	16.10	14.93	14.93	-7.669%	62	1,080	+7.971%
2025-02-18	15.91	16.63	15.91	16.17	+0.310%	73	1,044	-0.309%
2025-02-14	17.01	17.04	16.00	16.12	-6.279%	302	1,038	0.000%
2025-02-13	18.90	19.04	17.20	17.20	-12.155%	123	1,038	-6.279%
2025-02-12	22.35	22.47	19.50	19.58	-2.100%	119	950	-17.671%
2025-02-11	20.69	20.69	19.43	20.00	+0.553%	34	878	-19.400%
2025-02-10	20.10	20.10	19.39	19.89	-10.405%	90	878	-18.954%
2025-02-07	18.83	22.36	18.80	22.20	+10.448%	116	823	-27.387%
2025-02-06	20.30	21.19	19.53	20.10	-6.425%	21	822	-19.801%
2025-02-05	22.91	23.64	21.00	21.48	-2.717%	27	814	-24.953%
2025-02-04	22.49	23.26	22.00	22.08	-12.554%	53	805	-26.993%
2025-02-03	27.68	28.69	24.17	25.25	+6.585%	67	816	-36.158%
2025-01-31	21.02	23.69	20.00	23.69	-1.538%	132	841	-31.954%
2025-01-30	22.67	24.19	21.59	24.06	-5.647%	96	805	-33.001%
2025-01-29	25.50	25.50	25.50	25.50	+10.342%	5	826	-36.784%
2025-01-28	23.81	23.81	22.99	23.11	-16.298%	57	830	-30.247%
2025-01-27	29.36	29.36	26.88	27.61	+35.343%	61	775	-41.615%
2025-01-24	18.98	20.52	18.88	20.40	+4.348%	120	793	-20.980%
2025-01-23	20.23	20.44	19.55	19.55	+0.411%	3	801	-17.545%
2025-01-22	19.60	19.78	18.95	19.47	-9.400%	30	799	-17.206%
2025-01-21	23.60	23.60	21.47	21.49	-8.162%	229	787	-24.988%
2025-01-17	23.83	24.45	23.40	23.40	-12.030%	48	551	-31.111%
2025-01-16	25.87	26.60	25.85	26.60	+2.901%	3	551	-39.398%
2025-01-15	27.55	27.55	25.73	25.85	-26.058%	36	552	-37.640%
2025-01-14	33.49	34.96	33.49	34.96	+6.520%	15	538	-53.890%
2025-01-13	36.32	37.10	32.82	32.82	+0.030%	39	550	-50.884%
2025-01-10	33.49	34.40	31.05	32.81	+14.082%	462	565	-50.869%
2025-01-08	28.76	28.80	28.71	28.76	-0.588%	221	447	-43.950%
2025-01-07	23.85	28.93	23.67	28.93	+21.046%	86	447	-44.279%
2025-01-06	24.00	25.25	23.07	23.90	-10.788%	164	490	-32.552%
2025-01-03	27.93	29.25	26.40	26.79	-14.272%	72	454	-39.828%
2025-01-02	30.40	33.45	28.00	31.25	+5.503%	131	463	-48.416%
2024-12-31	28.85	30.66	28.80	29.62	+4.296%	108	509	-45.577%
2024-12-30	29.01	30.15	26.81	28.40	+8.480%	132	509	-43.239%
2024-12-27	27.55	27.55	26.18	26.18	+15.841%	160	558	-38.426%
2024-12-26	24.04	24.04	22.60	22.60	-2.754%	2	524	-28.673%
2024-12-24	23.31	23.31	23.24	23.24	-20.247%	20	529	-30.637%
2024-12-23	29.14	29.14	29.14	29.14	+5.237%	16	529	-44.681%
2024-12-20	33.18	33.18	27.17	27.69	-8.007%	92	519	-41.784%
2024-12-19	28.20	30.35	28.20	30.10	-9.691%	44	468	-46.445%
2024-12-18	22.75	33.33	22.75	33.33	+48.265%	10	510	-51.635%
2024-12-17	22.01	22.56	22.01	22.48	+5.047%	104	507	-28.292%
2024-12-16	21.59	21.59	21.20	21.40	-10.197%	108	453	-24.673%
2024-12-13	22.75	24.15	22.13	23.83	-2.735%	118	352	-32.354%
2024-12-12	24.14	24.50	23.53	24.50	+5.786%	39	348	-34.204%
2024-12-11	23.95	23.95	22.78	23.16	-11.026%	92	373	-30.397%
2024-12-10	25.04	26.03	24.30	26.03	+1.127%	19	334	-38.071%
2024-12-09	23.82	25.74	23.82	25.74	+8.151%	293	323	-37.374%
2024-12-06	24.50	24.50	23.55	23.80	-3.994%	634	446	-32.269%
2024-12-05	24.73	24.79	24.73	24.79	-0.081%	2	165	-34.974%
2024-12-04	24.90	24.90	24.81	24.81	-19.133%	7	165	-35.026%
2024-11-11	30.68	30.68	30.68	30.68	-2.479%	1	162	-47.458%
2024-11-07	31.46	31.46	31.46	31.46	-10.878%	1	161	-48.760%
2024-11-06	38.00	38.00	35.30	35.30	-16.072%	32	160	-54.334%
2024-10-22	42.06	42.06	42.06	42.06	-28.384%	2	150	-61.674%
2024-09-16	58.63	58.73	58.63	58.73	+15.022%	40	150	-72.552%
2024-08-20	51.09	51.09	51.06	51.06	-4.149%	2	150	-68.429%
2024-08-19	53.32	53.32	53.27	53.27	-40.646%	2	151	-69.739%
2024-08-07	90.19	90.26	89.73	89.75	+109.942%	264	152	-82.039%
2024-07-15	42.70	42.75	42.70	42.75	0.000%	20	20	-62.292%