Dark

QQQ20250930C535
QQQ Sep 30 2025 535.00 Call (QQQ250930C00535000)
option OPRA

EOD

May 15, 2025

21.36-3.348%(-0.74)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	21.30	23.65	21.15	21.36	-3.348%	15	932	0.000%
2025-05-14	20.92	22.10	20.75	22.10	+11.055%	33	926	-3.348%
2025-05-13	17.12	20.68	17.06	19.90	+21.564%	282	908	+7.337%
2025-05-12	15.91	16.37	15.30	16.37	+46.161%	19	823	+30.483%
2025-05-09	11.00	11.20	11.00	11.20	-11.462%	22	806	+90.714%
2025-05-08	12.65	12.65	12.65	12.65	+21.635%	4	809	+68.854%
2025-05-06	10.30	10.40	10.30	10.40	-11.187%	2	805	+105.385%
2025-05-05	11.45	11.90	11.45	11.71	-7.284%	37	804	+82.408%
2025-05-02	12.20	12.90	12.07	12.63	+10.306%	32	803	+69.121%
2025-05-01	10.80	11.45	10.80	11.45	+71.151%	21	801	+86.550%
2025-04-30	6.69	6.69	6.69	6.69	-16.584%	1	799	+219.283%
2025-04-28	7.50	8.02	7.50	8.02	-2.433%	45	799	+166.334%
2025-04-25	7.65	8.24	7.65	8.22	+40.513%	2,070	766	+159.854%
2025-04-23	6.32	6.67	5.85	5.85	+41.304%	1,056	1,574	+265.128%
2025-04-22	4.14	4.14	4.14	4.14	+36.184%	4	566	+415.942%
2025-04-21	3.04	3.04	3.04	3.04	-17.838%	1	562	+602.632%
2025-04-16	4.52	4.52	3.70	3.70	-38.742%	3	561	+477.297%
2025-04-10	5.32	6.04	5.32	6.04	-26.252%	3	560	+253.642%
2025-04-09	5.86	8.19	5.86	8.19	+160.828%	13	561	+160.806%
2025-04-08	3.80	3.80	3.07	3.14	+9.790%	5	549	+580.255%
2025-04-07	2.85	2.86	2.85	2.86	-24.737%	52	548	+646.853%
2025-04-04	3.87	3.87	3.46	3.80	-20.833%	132	546	+462.105%
2025-04-03	5.12	5.12	4.80	4.80	-42.925%	17	554	+345.000%
2025-04-02	9.09	9.09	8.41	8.41	+10.367%	9	567	+153.983%
2025-04-01	7.62	7.62	7.62	7.62	+26.159%	5	560	+180.315%
2025-03-31	6.04	6.04	6.04	6.04	-17.599%	2	562	+253.642%
2025-03-28	9.51	9.73	7.23	7.33	-29.042%	92	564	+191.405%
2025-03-27	10.68	11.15	10.33	10.33	-9.227%	7	534	+106.776%
2025-03-26	11.63	11.63	11.14	11.38	-15.766%	59	533	+87.698%
2025-03-24	12.53	13.51	12.53	13.51	+32.451%	3	476	+58.105%
2025-03-21	10.20	10.20	10.10	10.20	+0.196%	36	476	+109.412%
2025-03-20	10.77	10.77	10.18	10.18	-4.592%	2	473	+109.823%
2025-03-19	10.68	10.68	10.67	10.67	+1.619%	11	472	+100.187%
2025-03-18	10.24	10.50	10.08	10.50	-14.005%	3	472	+103.429%
2025-03-14	12.32	12.32	12.21	12.21	+29.343%	4	474	+74.939%
2025-03-13	9.44	9.44	9.44	9.44	-24.359%	1	473	+126.271%
2025-03-12	13.04	13.56	11.80	12.48	+7.865%	28	473	+71.154%
2025-03-11	11.92	12.83	11.57	11.57	-3.422%	7	458	+84.615%
2025-03-10	14.53	14.53	11.45	11.98	-21.648%	29	457	+78.297%
2025-03-07	17.40	17.40	14.59	15.29	-11.105%	16	451	+39.699%
2025-03-06	19.69	19.69	16.13	17.20	-4.391%	7	449	+24.186%
2025-03-05	17.99	17.99	17.99	17.99	-3.019%	1	443	+18.733%
2025-03-04	18.07	18.55	17.57	18.55	-3.335%	5	443	+15.148%
2025-03-03	20.31	20.45	19.19	19.19	-7.429%	6	443	+11.308%
2025-02-28	20.22	22.16	20.22	20.73	-23.222%	1,126	447	+3.039%
2025-02-27	26.81	27.00	25.07	27.00	+0.446%	18	147	-20.889%
2025-02-26	28.14	29.28	26.88	26.88	-0.812%	8	151	-20.536%
2025-02-25	27.53	27.89	27.10	27.10	-16.795%	12	144	-21.181%
2025-02-24	33.18	33.18	31.95	32.57	-4.037%	3	145	-34.418%
2025-02-21	40.10	40.10	33.94	33.94	-15.614%	46	145	-37.065%
2025-02-20	39.63	40.22	38.13	40.22	-4.443%	44	139	-46.892%
2025-02-19	42.17	42.17	42.05	42.09	+0.095%	3	136	-49.252%
2025-02-18	42.57	42.57	42.05	42.05	+3.904%	2	138	-49.203%
2025-02-14	41.50	41.50	40.47	40.47	+1.378%	6	140	-47.220%
2025-02-13	36.81	40.10	36.81	39.92	+11.446%	23	140	-46.493%
2025-02-12	35.94	35.97	35.82	35.82	+1.158%	3	140	-40.369%
2025-02-11	34.88	36.66	34.88	35.41	-4.786%	5	139	-39.678%
2025-02-10	35.51	37.19	35.51	37.19	+12.018%	6	142	-42.565%
2025-02-07	34.92	34.92	33.11	33.20	-3.488%	8	140	-35.663%
2025-02-04	34.36	34.40	34.36	34.40	+9.869%	2	139	-37.907%
2025-02-03	29.52	31.31	28.50	31.31	-7.092%	6	140	-31.779%
2025-01-31	36.85	38.58	33.70	33.70	-3.328%	14	139	-36.617%
2025-01-30	34.19	34.86	32.79	34.86	+1.781%	31	135	-38.726%
2025-01-28	34.30	34.30	34.25	34.25	+17.536%	3	137	-37.635%
2025-01-27	28.35	29.94	28.35	29.14	-26.931%	4	139	-26.699%
2025-01-24	40.61	40.61	39.88	39.88	-0.449%	4	140	-46.439%
2025-01-22	40.77	40.77	40.06	40.06	+11.093%	3	140	-46.680%
2025-01-21	34.61	36.08	34.61	36.06	+4.009%	3	141	-40.765%
2025-01-17	34.34	34.67	33.59	34.67	+8.208%	14	147	-38.391%
2025-01-15	31.54	32.04	31.54	32.04	+9.801%	2	147	-33.333%
2025-01-14	29.18	29.18	29.18	29.18	+12.274%	1	146	-26.799%
2025-01-13	26.00	26.00	25.99	25.99	-6.612%	2	145	-17.815%
2025-01-10	27.98	27.98	27.51	27.83	-29.132%	12	147	-23.248%
2025-01-06	39.27	39.27	39.27	39.27	+22.108%	2	149	-45.607%
2025-01-02	32.16	32.16	32.16	32.16	+3.508%	1	147	-33.582%
2024-12-31	31.18	31.18	31.07	31.07	-9.443%	3	151	-31.252%
2024-12-30	34.31	34.31	34.31	34.31	-10.814%	1	151	-37.744%
2024-12-27	38.47	38.47	38.47	38.47	-10.742%	2	152	-44.476%
2024-12-26	43.10	43.10	43.10	43.10	+2.889%	1	152	-50.441%
2024-12-24	41.89	41.89	41.89	41.89	+10.674%	1	153	-49.009%
2024-12-23	37.85	37.85	37.85	37.85	-5.375%	10	153	-43.567%
2024-12-20	40.00	40.00	40.00	40.00	+2.276%	1	153	-46.600%
2024-12-19	37.57	39.11	37.57	39.11	-20.878%	2	152	-45.385%
2024-12-18	49.00	49.47	49.00	49.43	+2.002%	3	151	-56.787%
2024-12-17	48.46	48.46	48.46	48.46	-3.754%	1	151	-55.922%
2024-12-16	48.84	50.35	48.84	50.35	+12.690%	10	150	-57.577%
2024-12-13	44.47	45.00	43.75	44.68	+4.957%	8	150	-52.193%
2024-12-12	42.57	42.57	42.57	42.57	-1.867%	2	148	-49.824%
2024-12-11	42.00	43.38	42.00	43.38	+8.207%	2	148	-50.761%
2024-12-10	40.09	40.09	40.09	40.09	+0.225%	20	148	-46.720%
2024-12-06	40.00	40.00	40.00	40.00	+1.807%	2	148	-46.600%
2024-12-05	39.29	39.29	39.29	39.29	+13.293%	1	148	-45.635%
2024-12-02	33.86	34.68	33.86	34.68	+11.012%	4	148	-38.408%
2024-11-25	31.24	31.24	31.24	31.24	+1.199%	2	150	-31.626%
2024-11-21	28.02	30.87	28.02	30.87	+4.044%	2	152	-30.807%
2024-11-20	28.47	29.67	28.47	29.67	+8.364%	21	151	-28.008%
2024-11-15	27.38	27.38	27.38	27.38	-17.975%	6	151	-21.987%
2024-11-14	33.38	33.38	33.38	33.38	-5.519%	14	151	-36.010%
2024-11-13	35.33	35.33	35.33	35.33	+0.627%	8	151	-39.541%
2024-11-11	35.91	35.91	35.11	35.11	-2.877%	11	159	-39.163%
2024-11-08	36.15	36.15	36.15	36.15	+20.060%	54	168	-40.913%
2024-11-06	30.11	30.11	30.11	30.11	+23.402%	2	195	-29.060%
2024-10-31	24.48	24.48	24.40	24.40	-16.007%	2	195	-12.459%
2024-10-29	28.98	29.05	28.97	29.05	+0.380%	144	195	-26.472%
2024-10-28	28.94	28.94	28.94	28.94	+4.138%	19	125	-26.192%
2024-10-18	27.74	27.79	27.74	27.79	+4.317%	4	106	-23.138%
2024-10-16	26.30	26.66	26.30	26.64	-5.061%	214	107	-19.820%
2024-10-09	28.08	28.08	28.06	28.06	0.000%	4	2	-23.877%