Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
QQQ Jun 2025 464.780 put (QQQ250620P00464780)
48.21
-1.10
(-2.23%)
As of April 7 at 3:58:15 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 60.00 | 63.32 | 37.25 | 48.21 | 48.21 | 141 |
| Apr 4, 2025 | 35.36 | 49.31 | 35.36 | 49.31 | 49.31 | 458 |
| Apr 3, 2025 | 23.80 | 26.80 | 21.46 | 26.80 | 26.80 | 1,346 |
| Apr 2, 2025 | 17.80 | 17.80 | 12.00 | 12.00 | 12.00 | 5,539 |
| Apr 1, 2025 | 17.72 | 18.35 | 14.94 | 15.23 | 15.23 | 307 |
| Mar 31, 2025 | 20.98 | 22.25 | 16.50 | 17.27 | 17.27 | 275 |
| Mar 28, 2025 | 13.06 | 17.66 | 12.60 | 17.66 | 17.66 | 1,034 |
| Mar 27, 2025 | 12.68 | 12.68 | 10.59 | 11.22 | 11.22 | 324 |
| Mar 26, 2025 | 9.76 | 11.81 | 9.68 | 11.20 | 11.20 | 958 |
| Mar 25, 2025 | 9.24 | 9.46 | 8.65 | 8.65 | 8.65 | 200 |
| Mar 24, 2025 | 10.68 | 10.68 | 9.48 | 9.53 | 9.53 | 120 |
| Mar 21, 2025 | 15.70 | 16.24 | 13.08 | 13.08 | 13.08 | 252 |
| Mar 20, 2025 | 14.48 | 14.75 | 12.22 | 13.66 | 13.66 | 205 |
| Mar 19, 2025 | 15.57 | 15.88 | 12.47 | 13.52 | 13.52 | 398 |
| Mar 18, 2025 | 15.91 | 17.51 | 15.88 | 16.38 | 16.38 | 339 |
| Mar 17, 2025 | 15.02 | 15.55 | 13.07 | 13.95 | 13.95 | 1,739 |
| Mar 14, 2025 | 17.47 | 18.48 | 15.14 | 15.85 | 15.85 | 292 |
| Mar 13, 2025 | 18.29 | 22.00 | 18.04 | 21.23 | 21.23 | 985 |
| Mar 12, 2025 | 17.37 | 19.87 | 17.10 | 17.19 | 17.19 | 575 |
| Mar 11, 2025 | 20.46 | 22.92 | 18.44 | 20.30 | 20.30 | 257 |
| Mar 10, 2025 | 17.05 | 22.22 | 16.52 | 19.87 | 19.87 | 2,214 |
| Mar 7, 2025 | 13.95 | 17.09 | 13.57 | 13.63 | 13.63 | 1,276 |
| Mar 6, 2025 | 12.99 | 15.50 | 12.10 | 15.13 | 15.13 | 617 |
| Mar 5, 2025 | 13.31 | 13.41 | 10.53 | 10.53 | 10.53 | 7,049 |
| Mar 4, 2025 | 13.97 | 14.92 | 11.13 | 11.27 | 11.27 | 1,106 |
| Mar 3, 2025 | 8.71 | 13.29 | 8.71 | 11.96 | 11.96 | 30 |
| Feb 28, 2025 | 12.01 | 12.01 | 10.15 | 10.15 | 10.15 | 2,762 |
| Feb 27, 2025 | 8.83 | 11.39 | 8.07 | 11.36 | 11.36 | 191 |
| Feb 26, 2025 | 7.21 | 8.60 | 6.99 | 8.08 | 8.08 | 70 |
| Feb 25, 2025 | 8.83 | 8.96 | 7.84 | 8.44 | 8.44 | 77 |
| Feb 24, 2025 | 6.84 | 6.94 | 6.43 | 6.61 | 6.61 | 824 |
| Feb 21, 2025 | 4.85 | 6.62 | 4.85 | 6.58 | 6.58 | 392 |
| Feb 20, 2025 | 5.20 | 5.34 | 4.91 | 4.96 | 4.96 | 217 |
| Feb 19, 2025 | 5.03 | 5.09 | 4.58 | 4.59 | 4.59 | 57 |
| Feb 18, 2025 | 5.12 | 5.12 | 4.83 | 4.83 | 4.83 | 112 |
| Feb 14, 2025 | 5.27 | 5.36 | 5.01 | 5.01 | 5.01 | 34 |
| Feb 13, 2025 | 5.92 | 5.92 | 5.51 | 5.51 | 5.51 | 23 |
| Feb 12, 2025 | 6.85 | 7.00 | 6.24 | 6.26 | 6.26 | 212 |
| Feb 11, 2025 | 6.61 | 6.65 | 6.28 | 6.65 | 6.65 | 71 |
| Feb 10, 2025 | 6.62 | 6.62 | 6.25 | 6.35 | 6.35 | 95 |
| Feb 7, 2025 | 6.04 | 7.32 | 6.01 | 7.30 | 7.30 | 151 |
| Feb 6, 2025 | 6.49 | 6.83 | 6.41 | 6.42 | 6.42 | 380 |
| Feb 5, 2025 | 7.18 | 7.18 | 6.80 | 6.84 | 6.84 | 34 |
| Feb 4, 2025 | 7.61 | 7.68 | 7.34 | 7.37 | 7.37 | 66 |
| Feb 3, 2025 | 9.66 | 10.04 | 8.10 | 8.51 | 8.51 | 65 |
| Jan 31, 2025 | 7.16 | 7.25 | 6.68 | 7.25 | 7.25 | 239 |
| Jan 30, 2025 | 7.68 | 8.14 | 7.37 | 7.40 | 7.40 | 1,033 |
| Jan 29, 2025 | 8.12 | 8.53 | 8.08 | 8.16 | 8.16 | 85 |
| Jan 28, 2025 | 9.65 | 9.77 | 7.90 | 8.13 | 8.13 | 43 |
| Jan 27, 2025 | 9.45 | 10.32 | 9.35 | 10.32 | 10.32 | 148 |
| Jan 24, 2025 | 6.39 | 6.85 | 6.39 | 6.85 | 6.85 | 86 |
| Jan 23, 2025 | 6.69 | 6.69 | 6.35 | 6.35 | 6.35 | 6 |
| Jan 22, 2025 | 6.45 | 6.60 | 6.22 | 6.60 | 6.60 | - |
| Jan 21, 2025 | 7.94 | 8.10 | 7.19 | 7.25 | 7.25 | 321 |
| Jan 17, 2025 | 8.22 | 8.22 | 8.15 | 8.15 | 8.15 | 21 |
| Jan 16, 2025 | 9.21 | 9.58 | 8.64 | 8.91 | 8.91 | 4,093 |
| Jan 15, 2025 | 9.35 | 9.77 | 9.06 | 9.21 | 9.21 | 67 |
| Jan 14, 2025 | 12.71 | 12.71 | 12.00 | 12.43 | 12.43 | - |
| Jan 13, 2025 | 13.72 | 14.13 | 12.55 | 12.55 | 12.55 | 125 |
| Jan 10, 2025 | 12.75 | 13.35 | 12.08 | 12.08 | 12.08 | 24 |
| Jan 8, 2025 | 11.01 | 11.85 | 10.53 | 10.66 | 10.66 | - |
| Jan 7, 2025 | 9.53 | 10.76 | 9.53 | 10.51 | 10.51 | 156 |
| Jan 6, 2025 | 8.92 | 9.17 | 8.68 | 9.00 | 9.00 | 13 |
| Jan 3, 2025 | 10.82 | 10.95 | 9.71 | 9.79 | 9.79 | 536 |
| Jan 2, 2025 | 10.93 | 12.65 | 10.40 | 11.89 | 11.89 | 11 |
| Dec 31, 2024 | 10.89 | 11.47 | 10.56 | 11.47 | 11.47 | 21 |
| Dec 30, 2024 | 11.33 | 11.89 | 10.57 | 10.57 | 10.57 | 31 |
| Dec 27, 2024 | 10.93 | 10.93 | 9.71 | 9.71 | 9.71 | 70 |
| Dec 26, 2024 | 8.82 | 8.82 | 8.55 | 8.55 | 8.55 | 13 |
| Dec 24, 2024 | 9.80 | 9.80 | 8.88 | 8.88 | 8.88 | 282 |
| Dec 23, 2024 | 11.89 | 11.89 | 11.80 | 11.80 | 11.80 | 30 |
| Dec 20, 2024 | 13.55 | 13.55 | 10.82 | 11.71 | 11.71 | 49 |
| Dec 19, 2024 | 12.68 | 13.87 | 12.68 | 13.87 | 13.87 | 218 |
| Dec 18, 2024 | 8.94 | 12.88 | 8.93 | 12.88 | 12.88 | 76 |
| Dec 17, 2024 | 9.10 | 9.20 | 9.10 | 9.17 | 9.17 | 7 |
| Dec 16, 2024 | 8.65 | 8.65 | 8.40 | 8.46 | 8.46 | 94 |
| Dec 13, 2024 | 8.72 | 9.46 | 8.70 | 9.42 | 9.42 | 466 |
| Dec 12, 2024 | 9.14 | 9.22 | 9.04 | 9.22 | 9.22 | 26 |
| Dec 11, 2024 | 8.79 | 8.92 | 8.79 | 8.88 | 8.88 | 65 |
| Dec 10, 2024 | 9.68 | 9.89 | 9.68 | 9.89 | 9.89 | 81 |
| Dec 9, 2024 | 9.13 | 9.97 | 9.13 | 9.97 | 9.97 | 188 |
| Dec 6, 2024 | 9.22 | 9.22 | 8.87 | 8.98 | 8.98 | 97 |
| Dec 5, 2024 | 9.32 | 9.61 | 9.24 | 9.61 | 9.61 | 75 |
| Dec 4, 2024 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | 66 |
| Dec 3, 2024 | 10.28 | 10.35 | 10.03 | 10.03 | 10.03 | 38 |
| Dec 2, 2024 | 10.49 | 10.49 | 10.07 | 10.07 | 10.07 | 39 |
| Nov 27, 2024 | 12.88 | 12.88 | 12.23 | 12.23 | 12.23 | 7 |
| Nov 26, 2024 | 11.58 | 11.80 | 11.51 | 11.67 | 11.67 | 169,666 |
| Nov 25, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 2 |
| Nov 21, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1 |
| Nov 20, 2024 | 14.77 | 15.15 | 14.77 | 15.02 | 15.02 | 2,104 |
| Nov 19, 2024 | 14.06 | 14.06 | 13.78 | 13.78 | 13.78 | 21 |
| Nov 18, 2024 | 14.64 | 14.64 | 14.12 | 14.20 | 14.20 | 22 |
| Nov 13, 2024 | 11.39 | 11.80 | 11.39 | 11.80 | 11.80 | 43 |
| Nov 12, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1 |
| Nov 11, 2024 | 11.42 | 11.95 | 11.42 | 11.95 | 11.95 | 113 |
| Nov 8, 2024 | 11.69 | 11.77 | 11.53 | 11.53 | 11.53 | 7 |
| Nov 7, 2024 | 12.48 | 12.48 | 11.64 | 11.64 | 11.64 | 69 |
| Nov 6, 2024 | 14.11 | 14.24 | 13.81 | 13.81 | 13.81 | 367 |
| Nov 1, 2024 | 20.30 | 20.30 | 19.58 | 19.58 | 19.58 | 13 |
| Oct 31, 2024 | 20.90 | 21.16 | 20.90 | 21.04 | 21.04 | 2,017 |
| Oct 29, 2024 | 17.59 | 17.59 | 16.58 | 16.58 | 16.58 | 17 |
| Oct 28, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1 |
| Oct 25, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2 |
| Oct 22, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 3 |
| Oct 18, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1 |
| Oct 17, 2024 | 18.08 | 18.10 | 18.08 | 18.10 | 18.10 | 2 |
| Oct 15, 2024 | 18.84 | 19.46 | 18.84 | 19.46 | 19.46 | 4,004 |
| Oct 9, 2024 | 19.47 | 19.47 | 19.33 | 19.33 | 19.33 | - |
| Oct 8, 2024 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | 25 |
| Oct 7, 2024 | 23.00 | 23.00 | 21.89 | 21.89 | 21.89 | - |
| Oct 4, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1 |
| Oct 2, 2024 | 22.72 | 22.78 | 22.72 | 22.78 | 22.78 | 18 |
| Oct 1, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 69 |
| Sep 27, 2024 | 20.79 | 20.79 | 20.78 | 20.78 | 20.78 | 22 |
| Sep 25, 2024 | 20.64 | 21.05 | 20.62 | 21.05 | 21.05 | 4 |
| Sep 24, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1 |
| Sep 23, 2024 | 21.48 | 21.73 | 21.48 | 21.73 | 21.73 | - |
| Sep 20, 2024 | 22.81 | 23.13 | 21.64 | 21.64 | 21.64 | 514 |
| Sep 19, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1 |
| Sep 18, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1 |
| Sep 17, 2024 | 25.26 | 26.19 | 25.26 | 26.11 | 26.11 | - |
| Sep 16, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| Sep 13, 2024 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | 5 |
| Sep 12, 2024 | 28.43 | 28.43 | 25.92 | 25.92 | 25.92 | - |
| Sep 11, 2024 | 28.95 | 28.95 | 28.40 | 28.40 | 28.40 | 4 |
| Sep 10, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| Sep 6, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 2 |
| Sep 5, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 2 |
| Sep 4, 2024 | 29.40 | 29.71 | 29.40 | 29.71 | 29.71 | 24 |
| Sep 3, 2024 | 28.31 | 29.64 | 28.31 | 29.64 | 29.64 | 12 |
| Aug 30, 2024 | 23.69 | 24.26 | 23.69 | 23.69 | 23.69 | 12 |
| Aug 26, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 29 |
| Aug 12, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1 |
| Aug 9, 2024 | 38.22 | 38.55 | 36.07 | 36.79 | 36.79 | - |
| Aug 7, 2024 | 38.25 | 42.96 | 38.25 | 42.33 | 42.33 | - |
| Aug 6, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Aug 5, 2024 | 48.50 | 48.50 | 44.80 | 46.08 | 46.08 | 688 |
| Aug 2, 2024 | 40.99 | 40.99 | 38.20 | 38.20 | 38.20 | - |
| Aug 1, 2024 | 30.13 | 32.00 | 30.13 | 32.00 | 32.00 | 11 |
| Jul 31, 2024 | 26.84 | 26.84 | 25.95 | 25.95 | 25.95 | - |
| Jul 30, 2024 | 32.32 | 33.70 | 31.39 | 31.82 | 31.82 | - |
| Jul 26, 2024 | 29.87 | 30.26 | 28.65 | 30.26 | 30.26 | 5 |
| Jul 25, 2024 | 31.34 | 31.34 | 28.30 | 30.36 | 30.36 | 6 |
| Jul 24, 2024 | 29.00 | 30.28 | 29.00 | 30.28 | 30.28 | 21 |
| Jul 22, 2024 | 23.83 | 23.83 | 23.02 | 23.02 | 23.02 | 25 |
| Jul 19, 2024 | 25.06 | 25.16 | 25.06 | 25.16 | 25.16 | 15 |
| Jul 18, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2 |
| Jul 17, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1 |
| Jul 16, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| Jul 12, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 5 |
| Jul 11, 2024 | 17.87 | 19.83 | 17.87 | 19.83 | 19.83 | 51 |
| Jul 5, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 3 |
| Jul 1, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1 |
| Jun 25, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1 |
| Jun 24, 2024 | 24.15 | 24.65 | 24.15 | 24.65 | 24.65 | 3 |
| Jun 18, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| Jun 12, 2024 | 24.21 | 24.21 | 23.75 | 23.75 | 23.75 | 3 |
| Jun 11, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3 |
| Jun 7, 2024 | 28.35 | 28.45 | 28.35 | 28.45 | 28.45 | 3 |
| Jun 5, 2024 | 29.30 | 29.30 | 28.42 | 28.42 | 28.42 | 30 |
| May 31, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 1 |
| May 28, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 4 |
| May 21, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 1 |
| May 14, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 3 |
| May 2, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1 |
| Apr 19, 2024 | 55.00 | 55.53 | 55.00 | 55.53 | 55.53 | 2 |
| Apr 12, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1 |
| Apr 10, 2024 | 43.48 | 43.66 | 43.48 | 43.66 | 43.66 | 9 |