Dark

QQQ20250930P520
QQQ Sep 30 2025 520.00 Put (QQQ250930P00520000)
option OPRA

EOD

May 15, 2025

24.55-1.957%(-0.49)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	23.97	24.55	23.62	24.55	-1.957%	10	943	0.000%
2025-05-14	24.79	25.04	24.79	25.04	+1.459%	4	940	-1.957%
2025-05-13	26.68	26.68	24.63	24.68	-16.452%	48	937	-0.527%
2025-05-12	30.95	30.95	29.54	29.54	-31.334%	34	898	-16.892%
2025-05-09	43.02	43.02	43.02	43.02	+5.700%	2	867	-42.934%
2025-05-08	40.70	40.70	40.70	40.70	-1.809%	1	868	-39.681%
2025-05-02	41.45	41.45	41.45	41.45	-8.378%	2	869	-40.772%
2025-05-01	45.50	45.50	44.20	45.24	-11.242%	3	869	-45.734%
2025-04-30	55.42	55.42	50.59	50.97	-7.327%	6	869	-51.834%
2025-04-28	55.00	55.00	55.00	55.00	-0.362%	1	868	-55.364%
2025-04-25	55.05	55.20	55.05	55.20	-37.144%	12	867	-55.525%
2025-04-21	87.42	87.82	87.42	87.82	+13.287%	8	867	-72.045%
2025-04-17	77.52	77.52	77.52	77.52	+22.310%	5	868	-68.331%
2025-04-14	64.00	68.25	63.38	63.38	-8.989%	12	868	-61.265%
2025-04-11	80.40	80.40	69.64	69.64	-20.864%	16	862	-64.747%
2025-04-10	71.80	88.00	71.80	88.00	-10.204%	3	858	-72.102%
2025-04-09	98.00	98.00	98.00	98.00	+25.480%	2	855	-74.949%
2025-04-08	78.10	78.10	78.10	78.10	-18.654%	5	856	-68.566%
2025-04-07	102.00	102.00	96.01	96.01	+5.263%	2	856	-74.430%
2025-04-04	81.80	91.21	81.80	91.21	+73.601%	14	857	-73.084%
2025-04-02	52.54	52.54	52.54	52.54	+0.459%	1	857	-53.274%
2025-04-01	55.00	55.00	52.30	52.30	-12.322%	6	857	-53.059%
2025-03-31	61.30	61.30	59.65	59.65	+8.435%	9	856	-58.843%
2025-03-28	55.02	55.02	55.01	55.01	+24.457%	10	855	-55.372%
2025-03-27	44.11	44.20	44.11	44.20	+15.495%	2	855	-44.457%
2025-03-25	38.40	38.40	38.27	38.27	-5.716%	2	856	-35.851%
2025-03-24	40.77	40.90	40.56	40.59	-20.723%	8	855	-39.517%
2025-03-21	51.20	51.20	51.20	51.20	+7.608%	2	857	-52.051%
2025-03-17	48.65	48.65	47.45	47.58	-4.707%	671	857	-48.403%
2025-03-14	52.15	52.15	49.93	49.93	-10.343%	102	609	-50.831%
2025-03-13	58.50	58.80	55.69	55.69	+4.838%	18	564	-55.917%
2025-03-12	53.12	53.12	53.12	53.12	-2.407%	1	564	-53.784%
2025-03-11	55.06	55.06	54.43	54.43	+5.158%	3	565	-54.896%
2025-03-10	52.04	52.14	51.76	51.76	+21.246%	292	568	-52.570%
2025-03-07	43.46	43.46	42.69	42.69	-4.325%	4	568	-42.492%
2025-03-06	39.16	44.62	39.16	44.62	+22.988%	3	567	-44.980%
2025-03-05	36.28	36.28	36.28	36.28	-9.975%	1	567	-32.332%
2025-03-04	45.40	45.40	40.30	40.30	+24.306%	7	566	-39.082%
2025-03-03	33.80	33.80	32.42	32.42	-2.876%	3	567	-24.275%
2025-02-28	34.85	37.02	33.38	33.38	-6.812%	24	567	-26.453%
2025-02-27	29.49	35.94	29.49	35.82	+29.783%	8	567	-31.463%
2025-02-26	27.68	27.68	27.60	27.60	-6.820%	2	565	-11.051%
2025-02-25	29.80	30.00	29.62	29.62	+15.930%	3	566	-17.117%
2025-02-24	25.12	27.40	25.12	25.55	+8.263%	29	566	-3.914%
2025-02-21	23.60	23.60	23.60	23.60	+7.566%	2	563	+4.025%
2025-02-20	22.57	22.57	21.79	21.94	+6.453%	8	563	+11.896%
2025-02-19	20.61	20.61	20.61	20.61	-1.104%	1	561	+19.117%
2025-02-18	20.83	20.84	20.83	20.84	-2.068%	2	560	+17.802%
2025-02-14	21.45	21.45	21.25	21.28	-2.475%	6	561	+15.367%
2025-02-13	22.56	22.85	21.82	21.82	-12.369%	6	561	+12.511%
2025-02-12	24.59	24.90	24.59	24.90	+3.620%	6	558	-1.406%
2025-02-10	24.03	24.03	24.03	24.03	-8.212%	1	562	+2.164%
2025-02-07	26.18	26.18	26.18	26.18	+5.565%	2	563	-6.226%
2025-02-06	24.80	24.80	24.80	24.80	-2.477%	1	562	-1.008%
2025-02-05	26.51	26.51	25.43	25.43	-8.689%	3	561	-3.460%
2025-02-04	27.85	27.85	27.85	27.85	-3.667%	1	560	-11.849%
2025-02-03	30.85	30.85	28.91	28.91	+3.806%	7	560	-15.081%
2025-01-31	25.27	27.85	25.27	27.85	+0.252%	14	554	-11.849%
2025-01-30	27.78	27.78	27.78	27.78	-1.629%	2	548	-11.627%
2025-01-29	28.24	28.24	28.24	28.24	+0.857%	6	548	-13.067%
2025-01-28	28.00	28.00	28.00	28.00	-8.197%	1	542	-12.321%
2025-01-27	30.50	30.50	30.50	30.50	+22.638%	1	541	-19.508%
2025-01-24	25.00	25.00	24.87	24.87	+5.426%	4	540	-1.287%
2025-01-23	23.59	23.59	23.59	23.59	-0.506%	2	541	+4.070%
2025-01-22	23.71	23.71	23.71	23.71	-15.502%	1	539	+3.543%
2025-01-21	28.06	28.06	28.06	28.06	+1.117%	1	44	-12.509%
2025-01-17	27.75	27.75	27.75	27.75	-6.785%	1,000	44	-11.532%
2025-01-15	29.65	29.77	29.65	29.77	-18.839%	4	44	-17.534%
2025-01-10	34.85	36.68	34.85	36.68	+9.689%	26	46	-33.070%
2025-01-08	31.50	33.44	31.50	33.44	+5.124%	6	50	-26.585%
2025-01-07	28.22	31.81	28.22	31.81	+11.030%	20	50	-22.823%
2025-01-06	27.83	28.65	27.15	28.65	-12.412%	9	48	-14.311%
2024-12-30	32.71	32.71	32.71	32.71	+9.435%	2	41	-24.946%
2024-12-27	29.77	29.89	29.77	29.89	+14.084%	4	39	-17.866%
2024-12-26	26.26	26.26	26.20	26.20	-12.638%	2	37	-6.298%
2024-12-23	29.99	29.99	29.99	29.99	-9.940%	2	37	-18.139%
2024-12-19	32.80	33.30	32.80	33.30	+7.212%	2	37	-26.276%
2024-12-18	31.06	31.06	31.06	31.06	+18.731%	4	37	-20.959%
2024-12-17	26.16	26.16	26.16	26.16	-10.442%	1	34	-6.154%
2024-12-10	29.21	29.21	29.21	29.21	+4.321%	2	33	-15.953%
2024-12-06	28.00	28.00	28.00	28.00	-1.685%	2	33	-12.321%
2024-12-04	28.49	28.49	28.48	28.48	-18.137%	2	33	-13.799%
2024-11-27	34.79	34.79	34.79	34.79	+5.138%	1	32	-29.434%
2024-11-26	33.09	33.09	33.09	33.09	-6.789%	1	32	-25.808%
2024-11-22	35.50	35.50	35.50	35.50	-3.322%	60	32	-30.845%
2024-11-19	36.66	36.72	36.66	36.72	-20.174%	4	2	-33.143%
2024-10-31	46.00	46.00	46.00	46.00	+9.890%	1	1	-46.630%
2024-10-30	41.86	41.86	41.86	41.86	0.000%	1	1	-41.352%