Dark

SPY20250321C460
SPY Mar 21 2025 460.00 Call (SPY250321C00460000)
option OPRA

EOD

1/8/2025

133.80+0.602%(+0.80)2

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	134.70	134.70	133.80	133.80	+0.602%	2	1,631	0.000%
2025-01-07	141.47	141.47	133.00	133.00	-7.549%	4	1,631	+0.602%
2025-01-06	143.85	143.91	143.85	143.86	+9.391%	40	1,597	-6.993%
2024-12-30	131.51	131.51	131.51	131.51	-5.876%	4	1,597	+1.741%
2024-12-27	139.72	139.72	139.72	139.72	-1.258%	2	1,593	-4.237%
2024-12-20	130.63	141.66	130.19	141.50	+3.519%	6	1,594	-5.442%
2024-12-18	151.30	151.30	136.69	136.69	-8.739%	29	1,594	-2.114%
2024-12-17	150.02	150.02	149.78	149.78	-1.790%	6	1,594	-10.669%
2024-12-16	152.55	153.30	152.51	152.51	+1.606%	8	1,589	-12.268%
2024-12-13	150.16	150.16	150.10	150.10	-1.806%	24	1,589	-10.859%
2024-12-12	152.86	152.86	152.86	152.86	-0.572%	1	1,585	-12.469%
2024-12-06	155.67	155.67	153.74	153.74	+0.490%	6	1,585	-12.970%
2024-12-05	154.35	154.64	152.94	152.99	+1.244%	126	1,585	-12.543%
2024-12-02	151.11	151.11	151.11	151.11	+7.064%	1	1,571	-11.455%
2024-11-14	143.76	143.86	141.13	141.14	-2.122%	308	1,573	-5.201%
2024-11-13	144.20	144.20	144.20	144.20	-1.570%	10	1,436	-7.212%
2024-11-12	146.50	146.50	146.50	146.50	-0.259%	10	1,436	-8.669%
2024-11-11	146.80	146.88	146.63	146.88	+2.163%	22	1,436	-8.905%
2024-11-07	142.21	143.91	142.21	143.77	+2.444%	170	1,425	-6.935%
2024-11-06	139.41	140.34	139.41	140.34	+11.914%	203	1,347	-4.660%
2024-11-05	124.40	125.40	124.40	125.40	+2.905%	4	1,249	+6.699%
2024-11-04	121.86	121.86	121.86	121.86	-0.790%	1	1,249	+9.798%
2024-11-01	122.83	122.83	122.83	122.83	+0.680%	2	1,248	+8.931%
2024-10-31	126.40	126.43	122.00	122.00	-7.952%	13	1,248	+9.672%
2024-10-29	132.52	132.79	132.52	132.54	+0.219%	802	1,247	+0.951%
2024-10-28	131.83	132.26	131.80	132.25	+1.155%	216	846	+1.172%
2024-10-25	132.96	132.96	130.74	130.74	+3.254%	450	754	+2.341%
2024-10-23	126.62	126.62	126.62	126.62	-6.677%	1	754	+5.671%
2024-10-18	135.68	135.68	135.68	135.68	+3.194%	4	754	-1.386%
2024-10-15	131.48	131.48	131.48	131.48	+5.369%	1	754	+1.765%
2024-10-07	124.78	124.78	124.78	124.78	+1.365%	1	754	+7.229%
2024-10-02	121.26	123.10	121.12	123.10	+1.744%	3	754	+8.692%
2024-10-01	121.17	121.18	120.97	120.99	-3.270%	4	755	+10.588%
2024-09-27	125.08	125.08	125.08	125.08	+1.197%	4	755	+6.972%
2024-09-26	123.60	123.60	123.60	123.60	+2.081%	2	755	+8.252%
2024-09-23	121.08	121.08	121.08	121.08	+4.722%	1	755	+10.505%
2024-09-17	114.56	115.62	114.56	115.62	+8.340%	4	756	+15.724%
2024-09-11	106.44	106.72	106.44	106.72	+11.039%	2	754	+25.375%
2024-09-06	97.13	97.13	96.11	96.11	-12.364%	4	753	+39.215%
2024-09-03	109.67	109.67	109.67	109.67	-5.644%	2	754	+22.002%
2024-08-27	115.72	116.23	115.72	116.23	+2.082%	3	754	+15.117%
2024-08-22	113.86	113.86	113.86	113.86	+16.042%	1	754	+17.513%
2024-08-13	98.12	98.12	98.12	98.12	+11.310%	2	753	+36.364%
2024-08-06	86.04	88.15	86.04	88.15	-4.620%	5	753	+51.787%
2024-08-02	92.29	92.45	92.29	92.42	-10.515%	796	754	+44.774%
2024-07-24	103.28	103.28	103.28	103.28	-13.523%	1	756	+29.551%
2024-07-15	119.59	119.59	119.43	119.43	+4.033%	4	756	+12.032%
2024-07-11	114.79	114.80	114.79	114.80	-0.537%	2	757	+16.551%
2024-07-09	115.38	115.42	115.38	115.42	+0.733%	2	758	+15.924%
2024-07-08	114.58	114.58	114.58	114.58	+3.049%	3	758	+16.774%
2024-07-05	111.30	111.30	111.19	111.19	-0.027%	4	761	+20.335%
2024-07-03	110.36	111.23	110.04	111.22	+2.055%	820	355	+20.302%
2024-06-28	108.98	108.98	108.98	108.98	+0.907%	2	355	+22.775%
2024-06-27	108.00	108.00	108.00	108.00	+2.263%	1	356	+23.889%
2024-06-25	105.61	105.61	105.61	105.61	-0.330%	1	355	+26.693%
2024-06-21	105.96	105.96	105.96	105.96	-2.395%	2	355	+26.274%
2024-06-20	108.56	108.56	108.56	108.56	+0.314%	4	356	+23.250%
2024-06-18	108.24	108.24	108.16	108.22	+7.064%	12	360	+23.637%
2024-06-14	101.08	101.08	101.08	101.08	-2.253%	2	360	+32.370%
2024-06-12	103.41	103.41	103.41	103.41	+7.797%	4	402	+29.388%
2024-06-05	95.93	95.93	95.93	95.93	+11.807%	5	356	+39.477%
2024-05-31	85.80	85.80	85.80	85.80	-1.049%	2	361	+55.944%
2024-05-30	86.53	86.71	86.53	86.71	-3.997%	2	362	+54.307%
2024-05-24	90.32	90.32	90.32	90.32	+1.097%	2	362	+48.140%
2024-05-23	92.70	92.70	89.34	89.34	-3.196%	2	362	+49.765%
2024-05-15	90.76	92.29	90.76	92.29	+8.474%	14	362	+44.978%
2024-05-14	85.08	85.08	85.08	85.08	+1.334%	2	361	+57.264%
2024-05-10	84.21	84.21	83.96	83.96	+0.865%	4	361	+59.362%
2024-05-07	83.21	83.40	83.21	83.24	+7.712%	141	361	+60.740%
2024-05-03	77.28	77.28	77.28	77.28	+0.299%	4	302	+73.137%
2024-04-26	77.05	77.05	77.05	77.05	+4.973%	2	300	+73.653%
2024-04-18	73.40	73.40	73.40	73.40	-3.927%	16	300	+82.289%
2024-04-16	76.40	76.40	76.40	76.40	-2.959%	15	314	+75.131%
2024-04-15	83.00	83.00	78.73	78.73	-5.395%	2	318	+69.948%
2024-04-12	83.22	83.22	83.22	83.22	0.000%	2	317	+60.779%
2024-04-10	83.22	83.22	83.22	83.22	-2.894%	1	318	+60.779%
2024-04-09	84.98	86.29	84.97	85.70	-1.777%	25	319	+56.126%
2024-04-05	84.67	87.25	84.67	87.25	-4.956%	12	334	+53.352%
2024-04-04	92.33	92.33	91.80	91.80	+3.065%	5	329	+45.752%
2024-04-03	89.49	89.88	87.62	89.07	+2.379%	18	324	+50.219%
2024-04-02	87.00	87.00	87.00	87.00	-4.991%	1	308	+53.793%
2024-03-28	91.88	91.88	91.57	91.57	+2.005%	7	302	+46.118%
2024-03-25	89.50	90.04	89.50	89.77	-2.009%	62	302	+49.048%
2024-03-22	91.01	91.61	91.01	91.61	-1.186%	16	303	+46.054%
2024-03-21	92.71	92.71	92.71	92.71	+3.587%	1	297	+44.321%
2024-03-20	89.50	89.50	89.50	89.50	+6.358%	1	298	+49.497%
2024-03-18	85.50	85.50	84.05	84.15	+3.138%	44	297	+59.002%
2024-03-15	81.65	81.65	81.59	81.59	-4.685%	4	294	+63.991%
2024-03-14	85.60	85.60	85.60	85.60	+1.098%	1	294	+56.308%
2024-03-12	85.00	85.00	84.67	84.67	+0.415%	6	294	+58.025%
2024-03-07	82.80	84.32	82.69	84.32	+12.262%	6	288	+58.681%
2024-03-05	75.11	75.11	75.11	75.11	-9.244%	2	286	+78.139%
2024-03-01	79.29	82.76	79.29	82.76	+7.160%	140	284	+61.672%
2024-02-28	78.45	78.45	77.23	77.23	+0.221%	2	216	+73.249%
2024-02-27	77.59	77.59	76.95	77.06	-1.433%	6	215	+73.631%
2024-02-26	79.07	79.07	78.18	78.18	-1.450%	2	216	+71.144%
2024-02-23	79.33	79.33	79.33	79.33	+1.290%	2	218	+68.663%
2024-02-22	78.32	78.32	78.32	78.32	+4.762%	1	218	+70.838%
2024-02-16	74.76	74.76	74.76	74.76	+9.202%	2	217	+78.973%
2024-02-14	68.46	68.46	68.46	68.46	+1.152%	1	217	+95.443%
2024-02-06	67.68	67.68	67.68	67.68	+2.545%	2	218	+97.695%
2024-02-05	66.00	66.00	66.00	66.00	-0.030%	4	219	+102.727%
2024-02-02	64.47	66.02	64.37	66.02	+3.188%	4	223	+102.666%
2024-01-29	63.98	63.98	63.98	63.98	+1.879%	1	224	+109.128%
2024-01-26	62.80	62.80	62.80	62.80	+0.480%	2	223	+113.057%
2024-01-25	62.14	62.50	62.14	62.50	+13.102%	3	225	+114.080%
2024-01-18	52.71	55.26	52.71	55.26	+7.259%	6	227	+142.128%
2024-01-17	51.62	51.62	51.52	51.52	-3.176%	3	222	+159.705%
2024-01-16	53.53	53.53	53.21	53.21	-1.097%	2	222	+151.456%
2024-01-11	54.00	54.00	53.80	53.80	-0.111%	2	222	+148.699%
2024-01-09	53.67	53.86	53.67	53.86	-0.278%	2	222	+148.422%
2024-01-08	51.60	54.01	51.60	54.01	+5.902%	5	222	+147.732%
2024-01-04	52.60	52.60	51.00	51.00	-2.839%	25	223	+162.353%
2024-01-03	52.29	52.49	52.29	52.49	-0.775%	2	198	+154.906%
2024-01-02	53.64	53.64	52.90	52.90	-6.206%	2	198	+152.930%
2023-12-27	56.40	56.40	56.40	56.40	-0.177%	7	198	+137.234%
2023-12-26	57.00	57.00	56.38	56.50	+2.170%	8	201	+136.814%
2023-12-22	55.28	55.30	55.28	55.30	-0.736%	12	199	+141.953%
2023-12-21	55.71	55.71	55.71	55.71	-2.520%	2	199	+140.172%
2023-12-20	57.15	57.15	57.15	57.15	+2.954%	1	198	+134.121%
2023-12-19	56.70	56.70	54.84	55.51	+3.854%	24	198	+141.038%
2023-12-18	53.40	55.20	53.36	53.45	+2.258%	19	185	+150.327%
2023-12-15	52.27	52.27	52.27	52.27	+1.103%	6	188	+155.979%
2023-12-14	53.45	53.45	51.65	51.70	+5.510%	20	194	+158.801%
2023-12-13	49.00	49.00	49.00	49.00	+4.145%	3	189	+173.061%
2023-12-12	47.05	47.05	47.05	47.05	+2.127%	7	183	+184.378%
2023-12-11	44.59	46.07	44.59	46.07	+2.105%	5	183	+190.428%
2023-12-08	45.12	45.12	45.12	45.12	+2.873%	1	179	+196.543%
2023-12-07	43.60	43.86	43.60	43.86	+2.669%	5	179	+205.062%
2023-12-05	42.50	42.72	42.50	42.72	-0.466%	11	175	+213.202%
2023-12-04	41.84	42.92	41.84	42.92	-3.420%	2	170	+211.743%
2023-12-01	44.43	44.66	44.43	44.44	+0.113%	49	169	+201.080%
2023-11-28	44.39	44.39	44.39	44.39	+11.309%	3	139	+201.419%
2023-11-15	39.88	39.88	39.88	39.88	+18.585%	1	139	+235.507%
2023-11-13	34.21	34.21	33.63	33.63	0.000%	2	138	+297.859%
2023-11-10	32.87	33.63	32.85	33.63	+12.852%	40	138	+297.859%
2023-10-20	29.80	29.80	29.80	29.80	-1.390%	3	136	+348.993%
2023-10-03	30.20	30.22	30.20	30.22	-6.353%	2	136	+342.753%
2023-10-02	32.27	32.27	32.27	32.27	-9.860%	1	135	+314.627%
2023-09-22	35.50	35.80	35.50	35.80	-17.512%	3	134	+273.743%
2023-09-15	44.52	44.52	43.37	43.40	-5.282%	8	134	+208.295%
2023-09-14	45.07	46.05	44.93	45.82	-3.129%	100	133	+192.012%
2023-08-31	47.30	47.30	47.30	47.30	+11.294%	13	93	+182.875%
2023-08-24	42.50	42.50	42.50	42.50	+5.616%	13	103	+214.824%
2023-08-17	40.60	40.60	40.24	40.24	-8.233%	2	91	+232.505%
2023-08-16	44.17	44.74	43.85	43.85	-1.836%	4	91	+205.131%
2023-08-15	45.63	45.63	44.67	44.67	-3.997%	104	91	+199.530%
2023-08-14	45.12	46.53	44.52	46.53	+3.331%	9	40	+187.556%
2023-08-11	45.10	45.10	45.03	45.03	-2.321%	2	39	+197.135%
2023-08-10	46.15	46.15	46.10	46.10	+0.875%	2	38	+190.239%
2023-08-09	45.70	45.70	45.70	45.70	-13.936%	1	38	+192.779%
2023-07-28	52.00	53.10	52.00	53.10	+1.143%	4	38	+151.977%
2023-07-25	52.50	52.50	52.50	52.50	+3.755%	1	40	+154.857%
2023-07-24	50.60	50.60	50.60	50.60	+7.660%	1	40	+164.427%
2023-07-14	47.00	47.00	47.00	47.00	+22.972%	1	41	+184.681%
2023-06-27	37.86	38.22	37.86	38.22	-8.169%	2	40	+250.078%
2023-06-21	40.87	41.62	40.87	41.62	+2.260%	3	39	+221.480%
2023-06-14	40.30	40.70	40.30	40.70	+0.618%	2	36	+228.747%
2023-06-13	40.02	40.45	40.02	40.45	+35.239%	2	35	+230.779%
2023-04-28	29.91	29.91	29.91	29.91	+10.778%	21	35	+347.342%
2023-04-03	27.00	27.00	27.00	27.00	+3.846%	2	35	+395.556%
2023-03-31	26.00	26.00	26.00	26.00	+14.386%	2	33	+414.615%
2023-03-28	22.83	22.83	22.73	22.73	+4.698%	2	32	+488.649%
2023-03-14	22.12	22.12	21.71	21.71	-22.103%	2	32	+516.306%
2023-03-07	27.87	27.87	27.87	27.87	-0.464%	5	32	+380.086%
2023-02-28	28.00	28.00	28.00	28.00	-9.414%	2	27	+377.857%
2023-02-17	30.91	30.91	30.91	30.91	-10.665%	1	27	+332.870%
2023-02-15	34.60	34.60	34.60	34.60	-1.844%	2	27	+286.705%
2023-02-14	34.75	35.25	34.75	35.25	-0.704%	2	27	+279.574%
2023-02-02	35.50	35.50	35.50	35.50	+23.866%	4	26	+276.901%
2023-01-12	28.66	28.66	28.66	28.66	+4.218%	21	24	+366.853%
2023-01-10	27.50	27.50	27.50	27.50	-4.181%	2	3	+386.545%
2023-01-09	28.70	28.70	28.70	28.70	+0.702%	1	1	+366.202%
2022-12-29	28.50	28.50	28.50	28.50	+1.786%	1	1	+369.474%
2022-12-19	28.00	28.00	28.00	28.00	-9.677%	1	1	+377.857%
2022-12-16	31.00	31.00	31.00	31.00	0.000%	1	1	+331.613%

.dark-mode .cpJHFZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cpJHFZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250321C460SPY Mar 21 2025 460.00 Call (SPY250321C00460000)option OPRA

SPY20250321C460
SPY Mar 21 2025 460.00 Call (SPY250321C00460000)
option OPRA