Dark

SPY20250321C440
SPY Mar 21 2025 440.00 Call (SPY250321C00440000)
option OPRA

EOD

1/6/2025

163.70+4.414%(+6.92)1

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-06	163.70	163.70	163.70	163.70	+4.414%	1	1,241	0.000%
2024-12-30	156.78	156.78	156.78	156.78	-0.634%	1	1,241	+4.414%
2024-12-20	157.91	157.91	157.78	157.78	-8.145%	2	1,241	+3.752%
2024-12-18	171.77	171.77	171.77	171.77	+0.863%	1	1,242	-4.698%
2024-12-17	170.30	170.30	170.30	170.30	-2.059%	1	1,243	-3.876%
2024-12-16	173.88	173.88	173.88	173.88	+0.701%	1	1,244	-5.855%
2024-12-11	173.00	173.00	172.66	172.67	+0.847%	90	1,245	-5.195%
2024-12-10	171.22	171.22	171.22	171.22	+0.041%	1	1,245	-4.392%
2024-12-09	171.15	171.15	171.15	171.15	-0.702%	1	1,246	-4.353%
2024-12-06	172.36	172.36	172.36	172.36	-1.016%	6	1,245	-5.024%
2024-12-05	174.13	174.13	174.13	174.13	+0.642%	4	1,248	-5.990%
2024-12-04	173.02	173.02	173.02	173.02	+2.035%	1	1,252	-5.387%
2024-12-02	169.57	169.57	169.57	169.57	+0.935%	1	1,251	-3.462%
2024-11-29	168.00	168.00	168.00	168.00	+1.351%	2	1,251	-2.560%
2024-11-27	165.76	165.76	165.76	165.76	+3.516%	1	1,251	-1.243%
2024-11-21	160.13	160.13	160.13	160.13	-0.836%	1	1,251	+2.229%
2024-11-14	161.39	162.29	161.36	161.48	-3.536%	62	1,251	+1.375%
2024-11-12	167.00	167.40	167.00	167.40	+0.704%	109	1,251	-2.210%
2024-11-11	166.73	166.73	166.08	166.23	+1.838%	20	1,358	-1.522%
2024-11-07	161.51	163.27	161.51	163.23	+2.319%	122	1,356	+0.288%
2024-11-06	159.75	159.82	159.53	159.53	+13.991%	50	1,366	+2.614%
2024-10-31	141.61	141.61	139.87	139.95	-7.994%	3	1,367	+16.970%
2024-10-29	150.93	152.11	150.93	152.11	+0.708%	4	1,365	+7.619%
2024-10-28	150.84	151.53	150.80	151.04	-1.839%	126	1,366	+8.382%
2024-10-25	153.87	153.87	153.87	153.87	+1.752%	2	1,428	+6.389%
2024-10-22	151.22	151.22	151.22	151.22	-2.091%	1	1,428	+8.253%
2024-10-18	154.72	154.72	154.45	154.45	+1.106%	22	1,429	+5.989%
2024-10-15	152.76	152.76	152.76	152.76	-1.819%	1	1,429	+7.162%
2024-10-14	155.50	155.59	155.50	155.59	+3.914%	100	1,428	+5.212%
2024-10-11	149.73	149.73	149.73	149.73	+5.000%	2	1,428	+9.330%
2024-09-30	142.60	142.60	142.60	142.60	-0.897%	1	1,427	+14.797%
2024-09-26	142.64	143.89	142.64	143.89	+1.360%	14	1,427	+13.767%
2024-09-24	141.96	141.96	141.96	141.96	+0.638%	1	1,436	+15.314%
2024-09-23	140.94	141.06	140.94	141.06	+0.692%	100	1,435	+16.050%
2024-09-19	140.09	140.09	140.09	140.09	+10.446%	10	1,335	+16.853%
2024-09-12	126.84	126.84	126.84	126.84	+6.258%	22	1,335	+29.060%
2024-09-09	117.86	119.37	117.86	119.37	+3.665%	195	1,313	+37.137%
2024-09-06	116.00	116.00	114.63	115.15	-7.040%	16	1,118	+42.162%
2024-09-05	123.87	123.87	123.87	123.87	-0.530%	1	1,113	+32.155%
2024-09-04	124.53	124.53	124.53	124.53	-0.224%	1	1,114	+31.454%
2024-09-03	124.81	124.81	124.81	124.81	-5.073%	1	1,113	+31.159%
2024-08-30	131.48	131.48	131.48	131.48	+0.751%	2	1,114	+24.506%
2024-08-22	130.50	130.50	130.50	130.50	+0.261%	6	1,114	+25.441%
2024-08-19	130.16	130.16	130.16	130.16	+2.609%	1	1,108	+25.768%
2024-08-15	123.77	126.85	123.77	126.85	+16.227%	11	1,109	+29.050%
2024-08-12	109.09	109.15	109.06	109.14	+5.613%	590	1,099	+49.991%
2024-08-06	103.36	103.36	103.34	103.34	-6.691%	2	804	+58.409%
2024-08-02	110.72	110.75	109.60	110.75	-6.886%	411	804	+47.810%
2024-08-01	118.94	118.94	118.94	118.94	-7.798%	5	771	+37.632%
2024-07-18	129.00	129.00	129.00	129.00	-6.427%	1	776	+26.899%
2024-07-15	137.86	137.86	137.86	137.86	-0.246%	10	776	+18.744%
2024-07-12	138.20	138.20	138.20	138.20	+7.607%	2	776	+18.452%
2024-07-03	128.52	128.52	128.43	128.43	+1.614%	2	775	+27.462%
2024-06-28	126.39	126.39	126.39	126.39	+1.315%	4	775	+29.520%
2024-06-27	124.75	124.75	124.75	124.75	-0.288%	1	773	+31.222%
2024-06-20	125.11	125.11	125.11	125.11	-0.596%	1	772	+30.845%
2024-06-18	125.86	125.86	125.86	125.86	+10.297%	3	774	+30.065%
2024-06-10	114.11	114.11	114.11	114.11	+7.226%	5	774	+43.458%
2024-06-03	106.17	106.42	106.17	106.42	+5.366%	2	769	+53.824%
2024-05-31	103.71	103.71	101.00	101.00	-3.312%	4	769	+62.079%
2024-05-30	104.13	104.86	104.09	104.46	-4.846%	8	767	+56.711%
2024-05-24	109.78	109.78	109.78	109.78	+0.716%	2	765	+49.116%
2024-05-15	108.06	109.19	108.06	109.00	+4.858%	6	765	+50.183%
2024-05-14	103.95	103.95	103.95	103.95	+1.266%	1	767	+57.480%
2024-05-13	103.64	103.64	102.65	102.65	+1.063%	4	766	+59.474%
2024-05-10	101.69	101.74	101.57	101.57	+1.458%	348	766	+61.170%
2024-05-07	100.50	100.50	100.11	100.11	+6.489%	4	703	+63.520%
2024-04-26	94.01	94.01	94.01	94.01	+9.748%	2	703	+74.130%
2024-04-25	85.70	85.70	85.20	85.66	-6.280%	4	704	+91.104%
2024-04-23	91.40	91.40	91.40	91.40	+5.154%	1	706	+79.103%
2024-04-19	86.92	86.92	86.92	86.92	-1.182%	2	706	+88.334%
2024-04-18	90.81	90.81	87.96	87.96	-5.154%	10	706	+86.107%
2024-04-16	92.42	92.74	92.42	92.74	-4.510%	2	705	+76.515%
2024-04-15	97.12	97.12	97.12	97.12	-3.679%	1	705	+68.554%
2024-04-10	100.83	100.83	100.83	100.83	-3.696%	1	705	+62.352%
2024-04-09	104.81	104.81	104.70	104.70	+4.376%	2	704	+56.351%
2024-04-04	108.24	108.24	100.31	100.31	-6.601%	2	704	+63.194%
2024-04-01	107.65	107.65	107.40	107.40	-2.213%	2	704	+52.421%
2024-03-21	109.83	109.83	109.83	109.83	+8.969%	1	704	+49.049%
2024-03-19	100.73	100.79	100.73	100.79	-0.582%	2	704	+62.417%
2024-03-18	101.46	101.55	100.71	101.38	+2.394%	5	704	+61.472%
2024-03-14	99.01	99.01	99.01	99.01	-2.588%	10	700	+65.337%
2024-03-13	102.43	102.43	101.64	101.64	+4.396%	4	690	+61.059%
2024-03-11	97.36	97.36	97.36	97.36	-3.604%	1	686	+68.139%
2024-03-07	101.00	101.00	101.00	101.00	+2.538%	10	685	+62.079%
2024-03-04	98.50	98.50	98.50	98.50	+4.211%	1	685	+66.193%
2024-02-26	94.98	94.98	94.08	94.52	+10.783%	5	685	+73.191%
2024-02-20	85.32	85.32	85.32	85.32	-2.156%	2	684	+91.866%
2024-02-14	85.51	87.20	85.51	87.20	+5.761%	2	684	+87.729%
2024-02-13	82.45	82.45	82.45	82.45	-7.557%	1	685	+98.545%
2024-02-12	89.43	89.43	89.13	89.19	+0.292%	6	684	+83.541%
2024-02-09	87.49	88.93	87.27	88.93	+8.517%	8	683	+84.077%
2024-02-06	81.95	81.95	81.95	81.95	-1.062%	1	680	+99.756%
2024-02-05	82.00	83.61	82.00	82.83	-2.667%	4	680	+97.634%
2024-02-02	85.10	85.10	85.10	85.10	+10.750%	5	678	+92.362%
2024-01-31	76.84	76.84	76.84	76.84	-2.857%	3	683	+113.040%
2024-01-26	79.10	79.10	79.10	79.10	+6.877%	5	683	+106.953%
2024-01-19	70.29	74.01	70.29	74.01	+19.738%	37	683	+121.186%
2024-01-05	61.73	61.81	61.73	61.81	-10.511%	2	656	+164.844%
2023-12-29	71.50	71.50	69.07	69.07	+1.469%	2	657	+137.006%
2023-12-18	68.07	68.07	68.07	68.07	+2.980%	1	657	+140.488%
2023-12-15	66.21	66.21	66.10	66.10	+0.152%	2	657	+147.655%
2023-12-14	66.00	66.00	66.00	66.00	+15.993%	5	657	+148.030%
2023-11-24	56.90	56.90	56.90	56.90	-0.663%	6	660	+187.698%
2023-11-22	56.32	57.28	56.01	57.28	+7.226%	10	665	+185.789%
2023-11-15	53.30	53.42	53.30	53.42	+2.044%	6	665	+206.440%
2023-11-14	52.35	52.35	52.35	52.35	+11.407%	1	660	+212.703%
2023-11-13	47.32	47.32	46.99	46.99	+0.924%	3	661	+248.372%
2023-11-10	43.76	46.56	43.76	46.56	+16.662%	4	659	+251.589%
2023-11-02	39.91	39.91	39.91	39.91	+15.114%	1	657	+310.173%
2023-10-26	34.67	34.67	34.67	34.67	-25.232%	1	656	+372.166%
2023-10-13	46.40	46.40	46.37	46.37	-5.367%	2	657	+253.030%
2023-10-11	49.00	49.00	49.00	49.00	+2.812%	1	657	+234.082%
2023-10-10	48.00	48.00	47.66	47.66	+9.563%	2	657	+243.475%
2023-10-06	43.50	43.50	43.50	43.50	+6.098%	3	656	+276.322%
2023-10-04	41.00	41.00	41.00	41.00	+1.235%	1	656	+299.268%
2023-10-03	40.50	40.50	40.50	40.50	-14.249%	4	656	+304.198%
2023-09-22	47.35	47.35	47.23	47.23	-4.102%	2	655	+246.602%
2023-09-21	49.25	50.00	49.25	49.25	-10.357%	7	655	+232.386%
2023-09-19	55.16	55.16	54.94	54.94	-0.109%	2	655	+197.961%
2023-09-18	54.95	55.00	54.40	55.00	-1.434%	3	655	+197.636%
2023-09-15	57.50	57.50	55.80	55.80	-4.354%	3	656	+193.369%
2023-09-14	57.85	58.53	57.75	58.34	+4.966%	1,174	655	+180.597%
2023-09-13	55.12	55.58	54.90	55.58	0.000%	5	73	+194.530%
2023-09-07	55.50	55.58	55.33	55.58	-2.645%	4	71	+194.530%
2023-08-29	57.27	57.32	57.09	57.09	+4.752%	4	71	+186.740%
2023-08-22	54.50	54.50	54.50	54.50	+5.825%	1	71	+200.367%
2023-08-18	51.50	51.50	51.50	51.50	-10.823%	5	70	+217.864%
2023-08-15	59.12	59.12	57.75	57.75	-5.157%	4	75	+183.463%
2023-08-14	57.87	60.89	57.87	60.89	+5.914%	85	74	+168.845%
2023-08-11	57.66	57.66	57.49	57.49	-2.559%	2	46	+184.745%
2023-08-10	59.10	59.10	59.00	59.00	-6.349%	2	45	+177.458%
2023-08-04	63.00	63.00	63.00	63.00	-4.313%	7	45	+159.841%
2023-07-31	65.84	65.84	65.84	65.84	+9.733%	1	45	+148.633%
2023-07-14	60.00	60.00	60.00	60.00	+9.609%	1	46	+172.833%
2023-07-11	55.58	55.58	54.74	54.74	-4.401%	2	47	+199.050%
2023-07-05	57.26	57.26	57.26	57.26	+5.161%	3	45	+185.889%
2023-06-29	54.45	54.45	54.45	54.45	+9.447%	3	45	+200.643%
2023-06-27	49.78	49.78	49.57	49.75	-12.781%	22	42	+229.045%
2023-06-16	57.04	57.04	57.04	57.04	+7.826%	1	31	+186.992%
2023-06-14	51.91	52.90	51.91	52.90	+17.556%	8	31	+209.452%
2023-06-02	44.96	45.00	44.96	45.00	+4.651%	2	23	+263.778%
2023-05-30	43.00	43.00	43.00	43.00	-2.273%	2	23	+280.698%
2023-05-26	44.00	44.00	44.00	44.00	+22.222%	1	21	+272.045%
2023-05-11	36.00	36.00	36.00	36.00	-6.494%	1	21	+354.722%
2023-05-05	36.50	38.50	36.50	38.50	-6.098%	2	22	+325.195%
2023-04-28	41.00	41.00	41.00	41.00	+22.718%	1	22	+299.268%
2023-03-27	33.41	33.41	33.41	33.41	-2.934%	3	23	+389.973%
2023-03-22	34.42	34.42	34.42	34.42	+25.712%	1	20	+375.596%
2023-03-15	27.38	27.38	27.38	27.38	-31.550%	1	20	+497.882%
2023-03-03	40.00	40.00	40.00	40.00	+17.647%	1	19	+309.250%
2023-03-01	34.00	34.00	34.00	34.00	-6.696%	10	20	+381.471%
2023-02-28	36.44	36.44	36.44	36.44	+1.222%	1	11	+349.232%
2023-02-22	36.00	36.00	36.00	36.00	-10.292%	3	10	+354.722%
2023-02-17	40.54	40.54	40.13	40.13	-10.822%	5	8	+307.924%
2023-02-02	45.00	45.00	45.00	45.00	+18.421%	2	8	+263.778%
2023-01-26	38.00	38.00	38.00	38.00	+8.571%	1	8	+330.789%
2022-12-30	35.00	35.00	35.00	35.00	-0.029%	2	8	+367.714%
2022-12-27	35.01	35.01	35.01	35.01	+6.123%	1	8	+367.581%
2022-12-22	32.99	32.99	32.99	32.99	-11.815%	1	8	+396.211%
2022-12-21	37.41	37.41	37.41	37.41	+4.643%	1	8	+337.584%
2022-12-20	35.75	35.75	35.75	35.75	-23.118%	5	8	+357.902%
2022-12-14	47.98	47.98	46.50	46.50	-5.102%	3	5	+252.043%
2022-12-05	49.07	49.07	49.00	49.00	0.000%	2	2	+234.082%

.dark-mode .K8hpk6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K8hpk6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250321C440SPY Mar 21 2025 440.00 Call (SPY250321C00440000)option OPRA

SPY20250321C440
SPY Mar 21 2025 440.00 Call (SPY250321C00440000)
option OPRA