Dark

QQQ20250930C575
QQQ Sep 30 2025 575.00 Call (QQQ250930C00575000)
option OPRA

EOD

May 15, 2025

6.70-5.501%(-0.39)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.84	6.84	6.70	6.70	-5.501%	57	811	0.000%
2025-05-14	6.77	7.30	6.77	7.09	+8.909%	43	755	-5.501%
2025-05-13	5.05	6.51	5.05	6.51	+33.402%	16	770	+2.919%
2025-05-12	4.93	4.93	4.38	4.88	+64.310%	46	773	+37.295%
2025-05-09	3.02	3.02	2.97	2.97	-7.764%	10	755	+125.589%
2025-05-08	3.01	3.42	3.01	3.22	+36.441%	23	755	+108.075%
2025-05-07	2.79	2.79	2.36	2.36	-17.483%	6	744	+183.898%
2025-05-06	2.49	2.86	2.49	2.86	-10.625%	41	741	+134.266%
2025-05-05	3.14	3.20	3.10	3.20	-12.568%	8	711	+109.375%
2025-05-02	3.31	3.66	3.31	3.66	+22.000%	410	707	+83.060%
2025-05-01	3.22	3.22	3.00	3.00	+42.857%	3	737	+123.333%
2025-04-29	2.09	2.10	2.09	2.10	-2.326%	3	734	+219.048%
2025-04-28	2.26	2.33	2.12	2.15	-3.153%	220	735	+211.628%
2025-04-24	1.84	2.22	1.84	2.22	+20.000%	65	553	+201.802%
2025-04-23	1.80	2.00	1.80	1.85	+55.462%	4	516	+262.162%
2025-04-22	1.05	1.19	1.05	1.19	+25.263%	6	516	+463.025%
2025-04-21	0.95	0.95	0.95	0.95	-2.062%	6	516	+605.263%
2025-04-16	0.97	0.97	0.97	0.97	-23.622%	1	522	+590.722%
2025-04-15	1.34	1.34	1.27	1.27	-14.189%	3	522	+427.559%
2025-04-14	1.62	1.62	1.48	1.48	-4.516%	2	523	+352.703%
2025-04-10	1.55	1.55	1.55	1.55	+84.524%	1	524	+332.258%
2025-04-08	0.80	0.84	0.80	0.84	-16.832%	2	524	+697.619%
2025-04-07	1.01	1.01	1.01	1.01	-11.404%	1	526	+563.366%
2025-04-04	1.14	1.14	1.14	1.14	-11.628%	4	527	+487.719%
2025-04-03	1.20	1.31	1.20	1.29	-36.139%	6	527	+419.380%
2025-04-02	1.61	2.02	1.61	2.02	+8.602%	3	527	+231.683%
2025-04-01	1.65	2.01	1.65	1.86	+5.085%	19	527	+260.215%
2025-03-31	1.40	1.77	1.40	1.77	-11.940%	8	533	+278.531%
2025-03-28	2.42	2.42	2.01	2.01	-29.225%	20	537	+233.333%
2025-03-27	2.84	2.84	2.84	2.84	-29.000%	1	539	+135.915%
2025-03-24	3.80	4.00	3.70	4.00	+51.515%	3	539	+67.500%
2025-03-21	2.62	2.64	2.62	2.64	-15.924%	4	539	+153.788%
2025-03-19	2.99	3.15	2.99	3.14	+3.974%	4	541	+113.376%
2025-03-18	2.96	3.02	2.96	3.02	-20.735%	2	541	+121.854%
2025-03-14	3.81	3.81	3.81	3.81	+27.000%	2	541	+75.853%
2025-03-13	3.00	3.00	3.00	3.00	-17.355%	1	541	+123.333%
2025-03-11	3.63	3.63	3.63	3.63	-0.275%	4	541	+84.573%
2025-03-10	4.58	4.58	3.64	3.64	-26.316%	8	538	+84.066%
2025-03-07	4.94	4.94	4.94	4.94	-15.266%	2	540	+35.628%
2025-03-06	5.83	5.83	5.83	5.83	-18.118%	1	540	+14.923%
2025-03-05	6.83	7.12	6.83	7.12	+3.942%	2	539	-5.899%
2025-03-04	6.74	6.85	6.22	6.85	-4.330%	16	540	-2.190%
2025-03-03	8.15	8.19	7.16	7.16	-14.660%	115	542	-6.425%
2025-02-28	8.39	8.39	8.39	8.39	+5.668%	2	486	-20.143%
2025-02-27	10.00	10.00	7.94	7.94	-27.818%	432	487	-15.617%
2025-02-26	11.90	11.90	10.28	11.00	-0.181%	14	275	-39.091%
2025-02-25	11.30	11.30	10.13	11.02	-21.510%	222	172	-39.201%
2025-02-24	13.66	14.04	13.66	14.04	-6.150%	3	172	-52.279%
2025-02-21	17.49	17.49	14.94	14.96	-19.871%	12	173	-55.214%
2025-02-20	18.59	18.67	18.23	18.67	-6.181%	7	173	-64.114%
2025-02-19	19.90	19.90	19.90	19.90	+0.050%	1	169	-66.332%
2025-02-14	19.33	19.89	19.33	19.89	+4.191%	10	169	-66.315%
2025-02-13	17.22	19.15	17.22	19.09	+26.676%	6	169	-64.903%
2025-02-12	15.09	15.09	15.07	15.07	-7.659%	5	170	-55.541%
2025-02-11	16.78	16.78	16.32	16.32	+9.091%	2	174	-58.946%
2025-02-07	17.50	17.50	14.96	14.96	-9.223%	8	175	-55.214%
2025-02-06	16.70	17.05	16.25	16.48	+1.291%	10	173	-59.345%
2025-02-05	15.03	16.27	15.03	16.27	+27.109%	2	167	-58.820%
2025-02-03	12.80	12.80	12.80	12.80	-24.216%	2	166	-47.656%
2025-01-31	17.91	17.91	16.89	16.89	+3.620%	4	166	-60.332%
2025-01-30	15.44	16.33	15.44	16.30	+7.237%	28	165	-58.896%
2025-01-29	15.35	15.35	15.20	15.20	+16.743%	52	166	-55.921%
2025-01-27	13.00	13.02	13.00	13.02	-33.841%	2	191	-48.541%
2025-01-24	19.68	19.68	19.68	19.68	+26.968%	2	191	-65.955%
2025-01-17	15.80	15.80	15.50	15.50	+35.608%	80	209	-56.774%
2025-01-14	11.43	11.43	11.43	11.43	-7.748%	1	209	-41.382%
2025-01-10	12.39	12.39	12.39	12.39	-18.326%	2	209	-45.924%
2025-01-08	15.17	15.17	15.17	15.17	-24.074%	1	209	-55.834%
2025-01-06	20.08	20.26	19.98	19.98	+18.225%	3	209	-66.466%
2025-01-03	16.90	16.90	16.90	16.90	+4.579%	2	209	-60.355%
2025-01-02	14.79	16.16	14.79	16.16	+10.989%	4	208	-58.540%
2024-12-31	15.16	15.16	14.56	14.56	-21.846%	2	210	-53.984%
2024-12-27	18.63	18.63	18.63	18.63	-33.535%	2	210	-64.037%
2024-12-17	28.31	28.31	27.98	28.03	+23.155%	202	209	-76.097%
2024-12-12	22.87	22.87	22.76	22.76	+14.200%	14	277	-70.562%
2024-12-09	20.29	20.56	19.93	19.93	-3.158%	7	291	-66.382%
2024-12-05	20.58	20.58	20.58	20.58	+5.810%	3	285	-67.444%
2024-12-04	19.45	19.45	19.45	19.45	+12.428%	3	288	-65.553%
2024-12-03	17.30	17.30	17.30	17.30	+4.469%	10	285	-61.272%
2024-11-25	16.56	16.56	16.56	16.56	+13.814%	10	275	-59.541%
2024-11-19	14.55	14.55	14.55	14.55	+9.729%	10	265	-53.952%
2024-11-15	13.26	13.26	13.26	13.26	-22.456%	4	255	-49.472%
2024-11-14	17.10	17.10	17.10	17.10	-5.368%	1	253	-60.819%
2024-11-13	18.07	18.07	18.07	18.07	+0.389%	1	254	-62.922%
2024-11-11	18.49	18.49	18.00	18.00	-6.445%	3	255	-62.778%
2024-11-08	19.02	19.24	19.02	19.24	+2.232%	10	257	-65.177%
2024-11-07	18.10	18.82	18.10	18.82	+17.259%	51	261	-64.400%
2024-11-06	14.56	16.05	14.56	16.05	+41.285%	174	270	-58.255%
2024-11-04	11.00	11.36	11.00	11.36	-3.319%	6	279	-41.021%
2024-11-01	11.95	11.95	11.75	11.75	+5.381%	90	273	-42.979%
2024-10-31	12.00	12.15	11.15	11.15	-22.569%	123	244	-39.910%
2024-10-30	14.89	15.15	14.40	14.40	-6.128%	312	236	-53.472%
2024-10-29	14.60	15.72	14.48	15.34	+10.838%	10	22	-56.323%
2024-10-28	13.85	13.85	13.84	13.84	+6.873%	2	17	-51.590%
2024-10-23	12.93	12.95	12.93	12.95	-2.996%	2	17	-48.263%
2024-10-21	13.38	13.38	13.35	13.35	-1.330%	32	16	-49.813%
2024-10-18	13.53	13.53	13.53	13.53	-4.919%	2	1	-50.480%
2024-10-17	14.23	14.23	14.23	14.23	+7.559%	1	2	-52.916%
2024-10-15	13.23	13.23	13.23	13.23	-1.047%	1	2	-49.358%
2024-10-11	13.37	13.37	13.37	13.37	-7.282%	2	2	-49.888%
2024-10-09	12.85	14.42	12.85	14.42	+13.543%	2	1	-53.537%
2024-10-08	12.70	12.70	12.70	12.70	+15.455%	1	1	-47.244%
2024-10-03	11.00	11.00	11.00	11.00	0.000%	1	1	-39.091%