Dark

QQQ20250630P530
QQQ Jun 30 2025 530.00 Put (QQQ250630P00530000)
option OPRA

EOD

May 15, 2025

18.82+0.106%(+0.02)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	21.07	21.07	17.70	18.82	+0.106%	112	501	0.000%
2025-05-14	19.09	20.10	18.75	18.80	-4.277%	25	447	+0.106%
2025-05-13	24.00	24.00	19.64	19.64	-27.528%	90	439	-4.175%
2025-05-12	29.69	30.65	27.10	27.10	-31.392%	10	413	-30.554%
2025-05-08	39.50	39.50	39.50	39.50	-21.158%	10	412	-52.354%
2025-05-07	47.50	50.10	47.50	50.10	+2.182%	286	413	-62.435%
2025-05-06	49.19	49.33	49.03	49.03	+12.351%	20	168	-61.615%
2025-05-05	45.72	46.10	42.34	43.64	+5.207%	70	168	-56.874%
2025-05-02	43.25	43.25	41.48	41.48	-10.796%	180	148	-54.629%
2025-05-01	46.50	46.50	46.50	46.50	-20.865%	25	68	-59.527%
2025-04-30	58.76	58.76	58.76	58.76	-20.595%	1	68	-67.971%
2025-04-23	74.00	74.00	74.00	74.00	-14.013%	5	68	-74.568%
2025-04-22	87.48	87.48	86.06	86.06	-11.342%	30	68	-78.132%
2025-04-21	102.80	102.80	97.07	97.07	+13.732%	30	68	-80.612%
2025-04-17	84.13	85.36	84.13	85.35	-6.291%	41	68	-77.950%
2025-04-16	91.08	91.08	91.08	91.08	+24.020%	420	68	-79.337%
2025-04-15	73.44	73.44	73.44	73.44	+6.651%	5	68	-74.374%
2025-04-14	68.60	68.86	68.60	68.86	-7.197%	2	74	-72.669%
2025-04-10	74.20	74.20	74.20	74.20	+3.299%	1	75	-74.636%
2025-04-09	95.00	95.00	70.69	71.83	-18.928%	4	76	-73.799%
2025-04-08	92.40	92.40	88.60	88.60	-12.459%	2	76	-78.758%
2025-04-07	90.00	101.21	90.00	101.21	+2.222%	2	77	-81.405%
2025-04-04	92.28	99.01	92.28	99.01	+30.931%	18	79	-80.992%
2025-04-03	70.61	75.62	70.61	75.62	+15.609%	345	88	-75.112%
2025-04-01	63.86	65.41	63.86	65.41	+5.381%	2	6,558	-71.228%
2025-03-31	70.47	70.47	62.07	62.07	+3.970%	14	6,560	-69.679%
2025-03-28	52.03	59.70	52.03	59.70	+22.336%	158	6,554	-68.476%
2025-03-27	46.79	48.89	44.57	48.80	+5.651%	9,653	6,544	-61.434%
2025-03-26	43.92	46.19	43.92	46.19	+18.133%	8	9,931	-59.255%
2025-03-25	39.10	39.10	39.10	39.10	-4.959%	1	9,924	-51.867%
2025-03-24	41.98	42.17	41.14	41.14	-25.417%	49	9,924	-54.254%
2025-03-21	55.07	55.22	55.07	55.16	+5.087%	16	9,938	-65.881%
2025-03-20	54.24	54.24	47.84	52.49	-0.209%	42	9,944	-64.146%
2025-03-19	52.41	52.60	52.05	52.60	-6.172%	6	9,943	-64.221%
2025-03-18	58.50	58.50	55.10	56.06	+15.160%	72	9,942	-66.429%
2025-03-17	51.20	53.22	47.46	48.68	-6.349%	22	9,942	-61.339%
2025-03-14	55.13	57.55	51.98	51.98	-18.933%	6,044	9,939	-63.794%
2025-03-13	61.57	64.12	61.57	64.12	+16.202%	2	10,428	-70.649%
2025-03-12	53.23	55.18	52.42	55.18	-10.856%	9	10,428	-65.893%
2025-03-11	57.29	62.27	55.74	61.90	+4.561%	20	10,427	-69.596%
2025-03-10	55.12	59.20	55.12	59.20	+17.135%	211	10,426	-68.209%
2025-03-07	47.01	50.87	46.03	50.54	+6.715%	8	10,606	-62.762%
2025-03-06	42.09	47.41	42.09	47.36	+29.434%	9	10,608	-60.262%
2025-03-05	43.88	43.88	36.59	36.59	-2.479%	18	10,608	-48.565%
2025-03-04	43.95	46.59	37.52	37.52	-4.237%	19	10,592	-49.840%
2025-03-03	30.15	40.00	30.15	39.18	+18.190%	52	10,592	-51.965%
2025-02-28	39.00	39.24	33.15	33.15	-11.007%	164	10,619	-43.228%
2025-02-27	31.16	37.25	28.57	37.25	+29.161%	19	10,597	-49.477%
2025-02-26	28.05	29.76	25.60	28.84	+0.733%	118	10,602	-34.743%
2025-02-25	25.82	31.05	25.73	28.63	+20.497%	51	10,612	-34.265%
2025-02-24	23.30	25.00	22.85	23.76	+6.071%	49	10,624	-20.791%
2025-02-21	17.30	22.55	17.30	22.40	+28.146%	908	10,621	-15.982%
2025-02-20	17.40	19.54	17.12	17.48	+2.824%	352	10,799	+7.666%
2025-02-19	17.65	18.11	16.38	17.00	-0.293%	80	10,753	+10.706%
2025-02-18	17.92	18.20	17.05	17.05	-3.125%	75	10,740	+10.381%
2025-02-14	18.55	18.55	17.60	17.60	-5.376%	218	10,710	+6.932%
2025-02-13	20.90	21.30	18.60	18.60	-13.084%	262	10,710	+1.183%
2025-02-12	24.45	24.65	21.40	21.40	-2.771%	116	10,633	-12.056%
2025-02-11	22.91	22.91	21.25	22.01	+1.429%	135	10,600	-14.493%
2025-02-10	22.40	22.40	21.20	21.70	-10.515%	379	10,633	-13.272%
2025-02-07	20.74	24.70	20.55	24.25	+10.227%	1,182	10,501	-22.392%
2025-02-06	22.30	22.69	21.53	22.00	-3.084%	23	10,319	-14.455%
2025-02-05	25.40	25.52	22.70	22.70	-6.004%	57	10,307	-17.093%
2025-02-04	25.98	25.98	24.15	24.15	-11.538%	61	10,312	-22.070%
2025-02-03	29.64	31.60	26.64	27.30	+5.650%	112	10,271	-31.062%
2025-01-31	22.15	25.84	21.73	25.84	+3.360%	498	10,264	-27.167%
2025-01-30	26.84	26.84	25.00	25.00	-5.087%	6	10,149	-24.720%
2025-01-29	26.45	27.50	26.25	26.34	+4.358%	21	10,149	-28.550%
2025-01-28	30.45	30.80	25.15	25.24	-16.285%	188	10,138	-25.436%
2025-01-27	31.85	31.85	27.87	30.15	+37.295%	159	10,152	-37.579%
2025-01-24	20.78	22.63	20.78	21.96	+5.425%	366	10,149	-14.299%
2025-01-23	22.04	22.19	20.83	20.83	-2.252%	106	10,180	-9.650%
2025-01-22	21.36	21.61	20.54	21.31	-11.393%	435	10,136	-11.685%
2025-01-21	24.56	25.71	24.05	24.05	-6.927%	30	9,823	-21.746%
2025-01-17	26.16	26.56	25.51	25.84	-8.141%	248	9,792	-27.167%
2025-01-15	28.76	28.89	28.13	28.13	-25.166%	15	9,792	-33.096%
2025-01-14	33.45	37.59	33.35	37.59	+5.590%	9,502	9,788	-49.933%
2025-01-10	34.78	37.19	33.50	35.60	+14.469%	132	544	-47.135%
2025-01-08	32.70	32.76	31.10	31.10	-0.480%	7	581	-39.486%
2025-01-07	28.17	31.25	28.17	31.25	+20.192%	148	581	-39.776%
2025-01-06	25.62	26.76	25.00	26.00	-10.283%	154	721	-27.615%
2025-01-03	31.46	31.48	28.98	28.98	-18.960%	32	575	-35.059%
2025-01-02	33.35	36.09	32.24	35.76	+8.298%	37	572	-47.371%
2024-12-31	32.84	33.02	32.40	33.02	+10.435%	12	571	-43.004%
2024-12-30	30.71	32.88	29.00	29.90	+6.179%	20	571	-37.057%
2024-12-27	26.03	29.46	26.03	28.16	+17.578%	48	569	-33.168%
2024-12-26	25.00	25.87	23.78	23.95	-1.033%	56	583	-21.420%
2024-12-24	24.98	25.05	24.20	24.20	-14.154%	37	548	-22.231%
2024-12-23	30.03	31.26	28.19	28.19	-4.116%	21	548	-33.239%
2024-12-20	36.61	36.61	29.40	29.40	-14.110%	58	546	-35.986%
2024-12-19	30.00	34.23	30.00	34.23	+3.727%	10	540	-45.019%
2024-12-18	23.89	33.00	23.88	33.00	+37.615%	32	537	-42.970%
2024-12-17	23.92	24.39	23.92	23.98	+4.170%	52	546	-21.518%
2024-12-16	24.05	24.05	22.80	23.02	-6.990%	141	564	-18.245%
2024-12-13	24.88	25.95	23.85	24.75	-5.534%	4,510	557	-23.960%
2024-12-12	25.71	26.20	25.65	26.20	+5.730%	22	401	-28.168%
2024-12-11	24.67	24.78	24.67	24.78	-11.183%	58	392	-24.052%
2024-12-09	25.99	27.90	25.87	27.90	+7.308%	6	316	-32.545%
2024-12-06	25.79	26.00	25.70	26.00	-5.179%	40	316	-27.615%
2024-12-05	27.00	27.42	27.00	27.42	+1.218%	15	314	-31.364%
2024-12-04	27.75	27.75	27.09	27.09	-25.923%	255	314	-30.528%
2024-11-27	36.73	36.73	36.57	36.57	+8.195%	2	60	-48.537%
2024-11-26	33.80	33.80	33.80	33.80	-2.594%	4	60	-44.320%
2024-11-25	34.70	34.70	34.70	34.70	-13.574%	30	60	-45.764%
2024-11-21	38.37	40.15	38.37	40.15	+3.747%	30	13	-53.126%
2024-11-15	38.70	38.70	38.70	38.70	+11.817%	8	13	-51.370%
2024-11-14	32.96	34.61	32.96	34.61	+0.319%	2	13	-45.623%
2024-11-07	35.00	35.00	34.50	34.50	-6.757%	2	12	-45.449%
2024-11-06	37.65	37.65	37.00	37.00	-39.710%	8	11	-49.135%
2024-09-18	60.54	61.37	60.41	61.37	-25.095%	14	7	-69.334%
2024-09-06	81.93	81.93	81.93	81.93	+12.650%	4	6	-77.029%
2024-09-04	72.73	72.73	72.73	72.73	+5.025%	2	6	-74.123%
2024-09-03	66.60	69.25	66.60	69.25	+20.080%	5	6	-72.823%
2024-08-29	57.60	57.67	57.60	57.67	-2.088%	2	7	-67.366%
2024-08-26	60.40	60.40	58.90	58.90	-1.472%	4	6	-68.048%
2024-08-15	59.78	59.78	59.78	59.78	-24.767%	3	2	-68.518%
2024-08-12	79.24	79.46	79.24	79.46	0.000%	2	1	-76.315%