Dark

SPY20250228C560
SPY Feb 28 2025 560.00 Call (SPY250228C00560000)
option OPRA

EOD

1/7/2025

36.85-12.429%(-5.23)14

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-07	41.86	41.92	36.85	36.85	-12.429%	14	1,088	0.000%
2025-01-06	45.17	45.91	42.08	42.08	+4.729%	6	1,089	-12.429%
2025-01-03	36.89	40.18	36.89	40.18	+24.473%	6	1,087	-8.288%
2025-01-02	32.29	32.29	32.28	32.28	-11.924%	2	1,089	+14.157%
2024-12-31	35.77	36.65	35.27	36.65	-8.122%	98	1,005	+0.546%
2024-12-30	36.87	40.51	36.87	39.89	-5.069%	29	1,005	-7.621%
2024-12-27	43.30	43.30	42.02	42.02	-15.180%	6	1,004	-12.304%
2024-12-26	49.54	49.54	49.54	49.54	+9.047%	10	1,005	-25.616%
2024-12-23	41.72	45.43	41.72	45.43	+1.633%	19	1,005	-18.886%
2024-12-20	38.32	44.70	38.32	44.70	+9.024%	9	1,006	-17.562%
2024-12-19	42.75	42.75	41.00	41.00	-0.170%	31	1,004	-10.122%
2024-12-18	53.36	53.36	41.07	41.07	-26.844%	21	1,028	-10.275%
2024-12-16	54.62	56.17	54.52	56.14	+5.845%	18	1,009	-34.361%
2024-12-13	52.97	53.04	52.97	53.04	-1.449%	18	1,007	-30.524%
2024-12-12	55.32	55.32	53.82	53.82	-4.473%	4	1,016	-31.531%
2024-12-11	56.34	56.34	56.34	56.34	+5.092%	4	1,016	-34.594%
2024-12-10	53.61	53.61	53.61	53.61	-1.741%	1	1,016	-31.263%
2024-12-09	54.56	54.56	54.56	54.56	-1.782%	5	1,016	-32.460%
2024-12-06	57.52	57.52	55.55	55.55	-0.430%	8	1,012	-33.663%
2024-12-04	55.21	55.79	54.63	55.79	+3.372%	6	1,010	-33.949%
2024-12-03	53.31	53.97	52.52	53.97	+0.223%	26	1,008	-31.721%
2024-12-02	53.19	54.00	53.19	53.85	+0.918%	13	1,009	-31.569%
2024-11-29	53.36	53.36	53.36	53.36	+4.957%	4	1,000	-30.941%
2024-11-27	51.28	51.42	50.84	50.84	-1.568%	5	1,001	-27.518%
2024-11-26	50.08	51.65	50.02	51.65	+5.840%	5	1,001	-28.654%
2024-11-25	51.00	51.00	48.80	48.80	+1.098%	9	1,001	-24.488%
2024-11-22	48.27	48.27	48.27	48.27	+1.728%	2	1,001	-23.659%
2024-11-21	43.00	47.75	43.00	47.45	+11.490%	8	1,002	-22.339%
2024-11-20	42.50	42.58	41.63	42.56	-3.710%	502	1,001	-13.416%
2024-11-19	40.00	44.20	40.00	44.20	+5.995%	10	1,301	-16.629%
2024-11-18	42.05	42.05	41.70	41.70	-14.462%	2	1,294	-11.631%
2024-11-14	49.65	49.65	48.65	48.75	-5.670%	4	1,294	-24.410%
2024-11-13	49.24	51.69	49.24	51.68	+1.413%	503	1,292	-28.696%
2024-11-12	50.61	50.96	50.61	50.96	-2.562%	3	795	-27.688%
2024-11-11	52.30	52.30	52.30	52.30	+1.278%	1	796	-29.541%
2024-11-08	50.71	52.30	50.71	51.64	+2.257%	32	797	-28.641%
2024-11-07	48.57	50.50	48.57	50.50	+9.783%	15	786	-27.030%
2024-11-06	43.53	46.00	43.28	46.00	+31.391%	11	776	-19.891%
2024-11-05	33.22	35.01	33.22	35.01	+10.791%	206	778	+5.256%
2024-11-04	32.33	32.33	31.54	31.60	-4.126%	23	582	+16.614%
2024-11-01	34.88	35.10	32.96	32.96	-2.427%	448	559	+11.802%
2024-10-31	33.50	34.02	33.50	33.78	-20.047%	14	525	+9.088%
2024-10-29	40.41	42.25	40.30	42.25	+6.289%	104	525	-12.781%
2024-10-25	42.42	42.42	39.75	39.75	+0.965%	16	423	-7.296%
2024-10-24	39.37	39.37	39.37	39.37	+3.906%	1	418	-6.401%
2024-10-23	38.76	38.76	37.89	37.89	-8.368%	8	418	-2.745%
2024-10-22	41.20	41.35	41.20	41.35	-2.683%	2	413	-10.883%
2024-10-21	40.84	42.49	40.84	42.49	-2.568%	6	414	-13.274%
2024-10-18	43.21	43.61	43.21	43.61	-0.593%	32	415	-15.501%
2024-10-17	43.87	43.87	43.87	43.87	+2.285%	5	410	-16.002%
2024-10-16	42.08	42.89	42.08	42.89	-2.964%	4	410	-14.083%
2024-10-14	44.20	44.20	44.20	44.20	+7.126%	10	411	-16.629%
2024-10-11	41.75	41.75	41.26	41.26	+3.956%	22	411	-10.688%
2024-10-09	39.69	39.69	39.69	39.69	+8.770%	7	406	-7.155%
2024-10-08	36.49	36.49	36.49	36.49	+6.261%	7	407	+0.987%
2024-10-07	35.82	35.82	34.34	34.34	-3.213%	60	401	+7.309%
2024-10-04	35.88	35.88	35.48	35.48	+0.681%	6	344	+3.861%
2024-10-01	33.88	35.24	33.88	35.24	+2.921%	7	342	+4.569%
2024-09-30	34.24	34.24	34.24	34.24	-6.881%	1	342	+7.623%
2024-09-27	37.00	37.00	36.77	36.77	+2.452%	34	343	+0.218%
2024-09-26	36.27	36.27	35.89	35.89	+4.029%	7	352	+2.675%
2024-09-25	34.50	34.50	34.50	34.50	-0.519%	3	356	+6.812%
2024-09-24	33.69	34.92	33.69	34.68	+0.902%	3	353	+6.257%
2024-09-23	34.63	34.63	34.37	34.37	+2.109%	9	351	+7.216%
2024-09-20	33.11	33.66	31.73	33.66	-2.604%	16	360	+9.477%
2024-09-19	33.78	36.04	33.78	34.56	+9.506%	30	361	+6.626%
2024-09-18	29.47	31.56	29.44	31.56	+5.200%	3	338	+16.762%
2024-09-17	31.58	32.00	29.76	30.00	+2.110%	56	336	+22.833%
2024-09-16	29.06	29.38	29.06	29.38	-0.068%	7	362	+25.425%
2024-09-13	28.48	30.00	28.48	29.40	+5.000%	178	356	+25.340%
2024-09-12	27.55	28.00	27.55	28.00	+17.499%	8	299	+31.607%
2024-09-11	19.80	23.91	19.45	23.83	+7.101%	132	300	+54.637%
2024-09-10	22.29	22.29	21.53	22.25	+6.920%	10	358	+65.618%
2024-09-09	20.81	20.81	20.81	20.81	+10.048%	6	355	+77.078%
2024-09-06	20.29	20.29	18.91	18.91	-18.597%	54	349	+94.870%
2024-09-05	22.91	23.23	22.91	23.23	-5.722%	2	348	+58.631%
2024-09-04	24.61	25.50	24.32	24.64	-0.685%	168	348	+49.554%
2024-09-03	27.07	27.07	24.47	24.81	-11.614%	21	183	+48.529%
2024-08-30	28.24	28.24	28.07	28.07	-7.299%	240	51	+31.279%
2024-08-29	29.00	30.28	28.91	30.28	+12.024%	38	51	+21.697%
2024-08-28	29.27	29.27	27.03	27.03	-10.998%	11	27	+36.330%
2024-08-27	30.37	30.37	30.37	30.37	-1.332%	5	16	+21.337%
2024-08-26	31.92	31.92	30.72	30.78	0.000%	30	0	+19.721%

.dark-mode .fbcbJd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fbcbJd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250228C560SPY Feb 28 2025 560.00 Call (SPY250228C00560000)option OPRA

SPY20250228C560
SPY Feb 28 2025 560.00 Call (SPY250228C00560000)
option OPRA