Dark

QQQ20250630P540
QQQ Jun 30 2025 540.00 Put (QQQ250630P00540000)
option OPRA

EOD

May 15, 2025

25.26-6.444%(-1.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	24.55	25.26	24.55	25.26	-6.444%	2	62	0.000%
2025-05-14	27.00	27.00	27.00	27.00	-4.594%	1	60	-6.444%
2025-05-13	31.68	31.68	28.30	28.30	-21.693%	42	59	-10.742%
2025-05-12	36.14	36.14	36.14	36.14	-41.916%	3	17	-30.105%
2025-05-07	59.40	62.22	59.40	62.22	+23.895%	3	17	-59.402%
2025-05-02	50.18	50.22	50.18	50.22	-10.433%	4	17	-49.701%
2025-05-01	56.06	56.07	56.06	56.07	-17.532%	4	16	-54.949%
2025-04-28	67.99	67.99	67.99	67.99	-29.014%	45	14	-62.847%
2025-04-22	95.78	95.78	95.78	95.78	-11.339%	8	14	-73.627%
2025-04-21	108.03	108.03	108.03	108.03	+6.855%	1	14	-76.618%
2025-04-16	101.10	101.10	101.10	101.10	-22.647%	80	14	-75.015%
2025-04-07	130.70	130.70	130.70	130.70	+52.651%	1	15	-80.673%
2025-04-03	82.00	86.97	82.00	85.62	+37.036%	24	15	-70.498%
2025-04-02	62.00	62.48	62.00	62.48	-11.589%	26	22	-59.571%
2025-03-28	61.42	70.90	59.92	70.67	+22.055%	40	17	-64.256%
2025-03-27	59.50	59.50	55.50	57.90	+5.928%	24	27	-56.373%
2025-03-26	48.25	54.66	48.25	54.66	+15.074%	21	677	-53.787%
2025-03-25	49.08	49.09	47.30	47.50	-5.303%	69	677	-46.821%
2025-03-24	50.16	50.16	50.16	50.16	-16.940%	33	661	-49.641%
2025-03-21	62.04	62.04	60.39	60.39	+0.650%	16	661	-58.172%
2025-03-20	56.50	60.00	56.35	60.00	-2.391%	22	661	-57.900%
2025-03-14	62.10	62.98	61.47	61.47	-12.248%	2,402	683	-58.907%
2025-03-13	66.40	73.52	66.40	70.05	+9.010%	18	461	-63.940%
2025-03-12	64.26	64.26	64.26	64.26	-6.011%	1	461	-60.691%
2025-03-11	67.50	73.32	67.50	68.37	+0.455%	38	460	-63.054%
2025-03-10	64.00	68.53	64.00	68.06	+16.681%	10	430	-62.886%
2025-03-07	54.76	59.36	52.02	58.33	+9.767%	350	435	-56.695%
2025-03-06	54.30	54.30	53.14	53.14	+26.524%	3	440	-52.465%
2025-03-05	47.00	47.28	42.00	42.00	-12.299%	22	441	-39.857%
2025-03-04	50.00	50.00	47.89	47.89	+15.648%	14	435	-47.254%
2025-03-03	34.63	41.41	34.63	41.41	+8.375%	19	434	-39.000%
2025-02-28	45.00	45.00	38.21	38.21	-11.510%	58	431	-33.892%
2025-02-27	34.20	43.18	34.20	43.18	+24.152%	56	431	-41.501%
2025-02-26	30.57	34.96	30.36	34.78	+4.444%	47	431	-27.372%
2025-02-25	33.95	36.34	33.30	33.30	+21.711%	29	431	-24.144%
2025-02-24	26.49	27.36	26.49	27.36	+2.395%	3	422	-7.675%
2025-02-21	21.29	27.00	21.29	26.72	+26.635%	506	421	-5.464%
2025-02-20	21.20	22.56	21.10	21.10	+3.078%	63	509	+19.716%
2025-02-19	21.55	21.55	19.82	20.47	-2.524%	184	508	+23.400%
2025-02-18	20.88	22.05	20.81	21.00	-0.756%	41	398	+20.286%
2025-02-14	22.05	22.12	21.15	21.16	-5.240%	56	369	+19.376%
2025-02-13	25.45	25.45	22.33	22.33	-19.386%	98	369	+13.121%
2025-02-12	27.14	27.70	27.14	27.70	+6.538%	20	297	-8.809%
2025-02-11	26.00	26.00	26.00	26.00	+1.010%	14	297	-2.846%
2025-02-10	25.74	25.74	25.74	25.74	-12.300%	4	283	-1.865%
2025-02-07	24.65	29.35	24.61	29.35	+6.727%	730	283	-13.935%
2025-02-06	26.25	27.50	26.11	27.50	+0.219%	49	292	-8.145%
2025-02-05	30.65	30.65	27.44	27.44	-4.887%	50	264	-7.945%
2025-02-04	30.40	30.40	28.63	28.85	-10.264%	65	224	-12.444%
2025-02-03	35.29	35.78	32.15	32.15	+8.395%	10	162	-21.431%
2025-01-31	27.43	30.68	26.00	29.66	-2.977%	52	158	-14.835%
2025-01-30	29.46	30.67	29.39	30.57	-3.868%	12	151	-17.370%
2025-01-29	30.86	31.80	30.86	31.80	+3.820%	4	151	-20.566%
2025-01-28	35.00	35.00	30.36	30.63	-13.791%	22	149	-17.532%
2025-01-27	36.74	36.74	33.19	35.53	+36.130%	30	139	-28.905%
2025-01-24	25.08	26.80	25.08	26.10	-1.136%	18	156	-3.218%
2025-01-23	26.40	26.40	26.40	26.40	+3.733%	1	153	-4.318%
2025-01-22	26.30	26.30	24.71	25.45	-9.624%	46	153	-0.747%
2025-01-21	29.20	30.40	28.16	28.16	-9.103%	12	119	-10.298%
2025-01-17	30.67	32.00	30.67	30.98	-12.486%	14	116	-18.464%
2025-01-16	32.90	35.40	32.90	35.40	-23.542%	3	116	-28.644%
2025-01-13	46.30	46.30	46.30	46.30	+11.620%	1	117	-45.443%
2025-01-10	42.40	42.40	41.00	41.48	+15.640%	10	116	-39.103%
2025-01-08	37.77	37.77	35.87	35.87	-2.182%	4	117	-29.579%
2025-01-07	33.00	36.72	32.85	36.67	+19.837%	13	117	-31.115%
2025-01-06	31.00	31.45	29.14	30.60	-9.788%	14	117	-17.451%
2025-01-03	36.50	36.50	33.92	33.92	-11.274%	8	119	-25.531%
2024-12-31	35.93	38.23	35.93	38.23	+13.140%	5	119	-33.926%
2024-12-30	37.71	37.71	33.79	33.79	+5.134%	8	119	-25.244%
2024-12-27	32.00	34.16	32.00	32.14	+11.327%	22	112	-21.406%
2024-12-26	29.51	29.51	28.87	28.87	-14.485%	7	110	-12.504%
2024-12-23	33.79	33.79	33.76	33.76	-4.498%	20	108	-25.178%
2024-12-20	35.35	35.35	35.35	35.35	-6.358%	2	98	-28.543%
2024-12-19	37.75	37.75	37.75	37.75	-3.205%	1	96	-33.086%
2024-12-18	27.55	39.00	27.20	39.00	+37.858%	51	96	-35.231%
2024-12-17	28.31	28.31	28.29	28.29	+6.714%	2	80	-10.710%
2024-12-16	26.60	26.60	26.50	26.51	-10.711%	9	79	-4.715%
2024-12-13	27.88	30.40	27.88	29.69	+2.556%	88	71	-14.921%
2024-12-11	28.82	29.04	28.82	28.95	-9.531%	7	73	-12.746%
2024-12-10	32.00	32.00	32.00	32.00	+0.566%	2	51	-21.063%
2024-12-09	30.33	32.55	30.33	31.82	+5.539%	41	53	-20.616%
2024-12-06	30.32	30.55	30.15	30.15	-6.016%	66	62	-16.219%
2024-12-04	32.00	32.08	32.00	32.08	-19.072%	15	29	-21.259%
2024-11-29	39.64	39.64	39.64	39.64	-4.689%	20	29	-36.276%
2024-11-27	41.59	41.59	41.59	41.59	-1.258%	10	29	-39.264%
2024-11-22	42.91	43.00	42.00	42.12	-28.367%	56	29	-40.028%
2024-10-07	58.80	58.80	58.80	58.80	-0.339%	5	23	-57.041%
2024-10-04	59.00	59.00	59.00	59.00	-4.839%	10	23	-57.186%
2024-10-02	61.99	62.06	61.95	62.00	+3.127%	44	23	-59.258%
2024-09-19	60.29	60.29	60.12	60.12	-9.703%	2	1	-57.984%
2024-08-19	66.57	66.58	66.57	66.58	-0.285%	2	2	-62.061%
2024-08-16	66.81	66.81	66.77	66.77	-1.111%	4	2	-62.169%
2024-08-15	67.52	67.52	67.52	67.52	-26.425%	2	2	-62.589%
2024-08-09	91.80	91.80	91.77	91.77	-8.092%	4	1	-72.475%
2024-08-08	99.63	99.85	99.63	99.85	0.000%	2	0	-74.702%