Dark

QQQ20250930C600
QQQ Sep 30 2025 600.00 Call (QQQ250930C00600000)
option OPRA

EOD

May 15, 2025

3.06-6.707%(-0.22)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.07	3.50	3.06	3.06	-6.707%	55	1,065	0.000%
2025-05-14	2.92	3.28	2.92	3.28	+20.588%	51	1,110	-6.707%
2025-05-13	2.07	2.82	2.07	2.72	+33.333%	95	1,125	+12.500%
2025-05-12	2.11	2.11	1.90	2.04	+60.630%	57	1,072	+50.000%
2025-05-09	1.35	1.35	1.26	1.27	-15.894%	36	1,057	+140.945%
2025-05-08	1.27	1.55	1.26	1.51	+32.456%	13	1,041	+102.649%
2025-05-07	1.24	1.24	1.06	1.14	+2.703%	19	1,054	+168.421%
2025-05-06	1.10	1.12	1.10	1.11	-17.164%	3	1,044	+175.676%
2025-05-05	1.33	1.34	1.33	1.34	-16.250%	5	1,043	+128.358%
2025-05-02	1.39	1.60	1.39	1.60	+16.788%	42	1,042	+91.250%
2025-05-01	1.18	1.37	1.18	1.37	+30.476%	6	1,026	+123.358%
2025-04-29	1.01	1.05	1.01	1.05	+11.702%	15	1,031	+191.429%
2025-04-28	0.96	0.96	0.94	0.94	-6.000%	5	1,016	+225.532%
2025-04-25	1.04	1.09	1.00	1.00	+2.041%	56	1,017	+206.000%
2025-04-24	1.07	1.07	0.98	0.98	+7.692%	8	1,010	+212.245%
2025-04-23	0.80	0.91	0.80	0.91	+40.000%	5	1,017	+236.264%
2025-04-22	0.56	0.65	0.56	0.65	+27.451%	8	1,019	+370.769%
2025-04-21	0.51	0.51	0.51	0.51	-5.556%	81	1,011	+500.000%
2025-04-17	0.51	0.54	0.49	0.54	-6.897%	21	978	+466.667%
2025-04-16	0.45	0.58	0.45	0.58	-7.937%	10	978	+427.586%
2025-04-15	0.63	0.63	0.63	0.63	-19.231%	5	978	+385.714%
2025-04-11	0.88	0.88	0.74	0.78	-8.235%	54	978	+292.308%
2025-04-10	0.87	0.94	0.85	0.85	+84.783%	5	962	+260.000%
2025-04-08	0.58	0.60	0.41	0.46	-6.122%	57	961	+565.217%
2025-04-07	0.68	0.68	0.49	0.49	-12.500%	16	922	+524.490%
2025-04-04	0.54	0.60	0.46	0.56	-15.152%	146	907	+446.429%
2025-04-03	0.66	0.68	0.61	0.66	-26.667%	13	975	+363.636%
2025-04-01	0.73	0.90	0.73	0.90	+25.000%	4	969	+240.000%
2025-03-31	0.65	0.72	0.65	0.72	-13.253%	2	969	+325.000%
2025-03-28	1.02	1.02	0.83	0.83	-34.127%	14	968	+268.675%
2025-03-27	1.20	1.29	1.20	1.26	+0.800%	7	967	+142.857%
2025-03-26	1.35	1.35	1.25	1.25	-27.326%	144	960	+144.800%
2025-03-25	1.66	1.72	1.66	1.72	+2.994%	2	859	+77.907%
2025-03-24	1.52	1.67	1.52	1.67	+31.496%	11	861	+83.234%
2025-03-20	1.27	1.27	1.27	1.27	-7.299%	2	870	+140.945%
2025-03-19	1.38	1.38	1.37	1.37	+1.481%	335	868	+123.358%
2025-03-18	1.32	1.35	1.32	1.35	-27.807%	11	642	+126.667%
2025-03-17	1.71	1.87	1.60	1.87	+13.333%	13	631	+63.636%
2025-03-14	1.65	1.65	1.65	1.65	+26.923%	578	641	+85.455%
2025-03-13	1.48	1.48	1.30	1.30	-23.977%	8	437	+135.385%
2025-03-12	2.00	2.00	1.71	1.71	+3.636%	5	437	+78.947%
2025-03-11	1.87	1.87	1.65	1.65	-3.509%	13	436	+85.455%
2025-03-10	1.95	1.95	1.71	1.71	-32.411%	16	429	+78.947%
2025-03-07	2.53	2.70	2.13	2.53	-8.664%	38	428	+20.949%
2025-03-06	2.90	3.37	2.53	2.77	-16.314%	17	428	+10.469%
2025-03-05	3.31	3.31	3.31	3.31	-1.194%	1	427	-7.553%
2025-03-04	3.23	3.72	2.92	3.35	+1.515%	20	428	-8.657%
2025-03-03	4.30	4.30	3.30	3.30	-16.667%	12	427	-7.273%
2025-02-28	3.71	4.02	3.71	3.96	-3.178%	24	419	-22.727%
2025-02-27	5.71	5.75	4.00	4.09	-24.259%	34	427	-25.183%
2025-02-26	5.32	6.03	5.32	5.40	+3.846%	4	432	-43.333%
2025-02-25	5.92	5.92	4.97	5.20	-22.388%	27	432	-41.154%
2025-02-24	7.85	7.85	6.70	6.70	-14.103%	10	375	-54.328%
2025-02-21	10.40	10.43	7.80	7.80	-31.278%	42	424	-60.769%
2025-02-19	11.29	11.35	11.29	11.35	+2.715%	2	417	-73.040%
2025-02-18	11.31	11.31	11.05	11.05	-2.643%	5	416	-72.308%
2025-02-14	10.80	11.35	10.80	11.35	+8.198%	810	517	-73.040%
2025-02-13	9.82	10.49	9.59	10.49	+24.437%	7	517	-70.829%
2025-02-12	8.34	8.43	8.34	8.43	-8.865%	11	517	-63.701%
2025-02-11	9.25	9.25	9.25	9.25	-2.220%	1	516	-66.919%
2025-02-10	8.68	9.46	8.68	9.46	+13.293%	5	515	-67.653%
2025-02-07	8.79	8.79	8.35	8.35	-5.968%	10	513	-63.353%
2025-02-06	9.05	9.05	8.88	8.88	+2.659%	22	514	-65.541%
2025-02-04	8.65	8.65	8.65	8.65	+23.571%	1	533	-64.624%
2025-02-03	7.00	7.00	7.00	7.00	-18.510%	8	532	-56.286%
2025-01-31	9.94	11.05	8.59	8.59	-4.022%	62	524	-64.377%
2025-01-30	8.90	9.35	8.10	8.95	+5.792%	7	497	-65.810%
2025-01-29	8.46	8.46	8.46	8.46	+10.156%	5	499	-63.830%
2025-01-28	7.17	7.68	7.17	7.68	+8.475%	26	499	-60.156%
2025-01-27	7.01	7.96	6.96	7.08	-32.507%	40	500	-56.780%
2025-01-24	11.84	11.84	10.49	10.49	-5.919%	44	481	-70.829%
2025-01-23	10.99	11.16	10.99	11.15	-4.210%	9	461	-72.556%
2025-01-22	11.00	12.00	11.00	11.64	+27.632%	69	453	-73.711%
2025-01-17	8.75	9.24	8.75	9.12	+25.447%	14	393	-66.447%
2025-01-15	7.27	7.27	7.27	7.27	+19.769%	1	393	-57.909%
2025-01-14	6.16	6.16	6.07	6.07	-7.751%	2	394	-49.588%
2025-01-13	6.05	6.58	6.03	6.58	-11.081%	6	396	-53.495%
2025-01-10	7.91	7.91	6.93	7.40	-11.905%	26	392	-58.649%
2025-01-08	8.97	9.02	8.16	8.40	-5.192%	35	393	-63.571%
2025-01-07	10.20	10.20	8.82	8.86	-22.957%	82	393	-65.463%
2025-01-06	10.70	11.54	10.70	11.50	+19.667%	94	395	-73.391%
2025-01-03	8.62	9.61	8.62	9.61	+25.621%	20	384	-68.158%
2025-01-02	9.17	9.17	7.35	7.65	-9.253%	96	381	-60.000%
2024-12-31	9.43	9.43	8.43	8.43	-6.645%	49	323	-63.701%
2024-12-30	9.16	9.86	9.03	9.03	-18.502%	60	323	-66.113%
2024-12-27	11.28	11.28	10.35	11.08	-18.289%	16	321	-72.383%
2024-12-26	13.54	13.56	13.54	13.56	+1.194%	2	323	-77.434%
2024-12-24	13.55	13.55	13.40	13.40	+9.299%	3	319	-77.164%
2024-12-23	12.17	12.55	11.65	12.26	+3.460%	33	319	-75.041%
2024-12-20	10.78	13.11	10.72	11.85	+0.937%	6	311	-74.177%
2024-12-19	12.12	12.12	11.74	11.74	-2.085%	10	309	-73.935%
2024-12-18	15.91	15.91	11.99	11.99	-32.603%	32	307	-74.479%
2024-12-17	17.70	18.45	17.56	17.79	-7.344%	79	291	-82.799%
2024-12-16	17.47	19.20	17.47	19.20	+37.437%	29	224	-84.063%
2024-12-12	13.97	13.97	13.97	13.97	+0.648%	1	198	-78.096%
2024-12-11	13.88	13.88	13.88	13.88	+17.032%	10	199	-77.954%
2024-12-09	11.86	11.86	11.86	11.86	-9.810%	1	189	-74.199%
2024-12-06	13.15	13.15	13.15	13.15	+4.531%	4	189	-76.730%
2024-12-05	12.30	12.58	12.30	12.58	+2.360%	2	189	-75.676%
2024-12-04	11.93	12.41	11.82	12.29	+18.060%	20	188	-75.102%
2024-12-03	10.41	10.41	10.41	10.41	+3.582%	1	177	-70.605%
2024-12-02	9.61	10.05	9.61	10.05	+12.921%	2	176	-69.552%
2024-11-25	8.90	8.90	8.90	8.90	+0.565%	2	175	-65.618%
2024-11-22	9.54	9.54	8.85	8.85	-4.324%	6	173	-65.424%
2024-11-21	8.91	9.25	8.91	9.25	+17.684%	4	174	-66.919%
2024-11-20	7.86	7.86	7.86	7.86	-3.083%	25	174	-61.069%
2024-11-18	8.63	8.63	8.11	8.11	+1.375%	2	174	-62.269%
2024-11-15	8.67	8.67	7.95	8.00	-25.164%	10	172	-61.750%
2024-11-14	10.69	10.69	10.69	10.69	-6.063%	2	174	-71.375%
2024-11-13	10.86	11.85	10.86	11.38	-2.150%	3	174	-73.111%
2024-11-12	11.63	11.63	11.63	11.63	+1.307%	1	173	-73.689%
2024-11-11	11.48	11.48	11.48	11.48	-4.013%	2	173	-73.345%
2024-11-08	12.08	12.10	11.95	11.96	+1.442%	154	173	-74.415%
2024-11-07	11.98	11.98	11.79	11.79	+26.231%	26	97	-74.046%
2024-11-06	9.34	9.34	9.34	9.34	+41.945%	1	73	-67.238%
2024-10-31	7.00	7.00	6.58	6.58	-21.008%	67	72	-53.495%
2024-10-25	8.33	8.33	8.33	8.33	+3.350%	2	8	-63.265%
2024-10-18	8.06	8.06	8.06	8.06	+4.675%	2	7	-62.035%
2024-10-15	9.10	9.10	7.70	7.70	-8.115%	2	6	-60.260%
2024-10-09	8.38	8.38	8.38	8.38	+10.263%	1	4	-63.484%
2024-10-08	7.58	7.60	7.58	7.60	+1.604%	6	3	-59.737%
2024-10-07	7.40	7.48	7.40	7.48	0.000%	2	0	-59.091%