Dark

SPY20250321C685
SPY Mar 21 2025 685.00 Call (SPY250321C00685000)
option OPRA

EOD

1/7/2025

0.1000+11.111%(+0.0100)12

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-07	0.40	0.40	0.10	0.10	+11.111%	12	22,505	0.000%
2025-01-06	0.09	0.09	0.09	0.09	+28.571%	1	22,504	+11.111%
2025-01-02	0.07	0.07	0.07	0.07	-12.500%	34	22,504	+42.857%
2024-12-31	0.08	0.09	0.06	0.08	-11.111%	25	22,498	+25.000%
2024-12-30	0.10	0.10	0.08	0.09	0.000%	11	22,498	+11.111%
2024-12-27	0.12	0.12	0.09	0.09	-35.714%	90	22,495	+11.111%
2024-12-26	0.14	0.15	0.14	0.14	-12.500%	112	22,509	-28.571%
2024-12-24	0.16	0.16	0.16	0.16	+23.077%	2	22,502	-37.500%
2024-12-20	0.16	0.19	0.13	0.13	-18.750%	5	22,502	-23.077%
2024-12-19	0.18	0.18	0.16	0.16	-5.882%	44	22,500	-37.500%
2024-12-18	0.25	0.25	0.17	0.17	-32.000%	13	22,501	-41.176%
2024-12-17	0.24	0.27	0.24	0.25	-10.714%	44	22,500	-60.000%
2024-12-16	0.26	0.28	0.26	0.28	+7.692%	6	22,455	-64.286%
2024-12-13	0.28	0.28	0.26	0.26	-3.704%	22	22,455	-61.538%
2024-12-12	0.30	0.30	0.27	0.27	-20.588%	2	22,453	-62.963%
2024-12-11	0.30	0.34	0.30	0.34	+30.769%	27	22,452	-70.588%
2024-12-10	0.31	0.31	0.26	0.26	-23.529%	12	22,452	-61.538%
2024-12-09	0.36	0.36	0.33	0.34	-12.821%	15	22,453	-70.588%
2024-12-06	0.41	0.42	0.39	0.39	0.000%	28	22,441	-74.359%
2024-12-05	0.46	0.46	0.39	0.39	-13.333%	3	22,451	-74.359%
2024-12-04	0.39	0.45	0.39	0.45	+32.353%	156	22,450	-77.778%
2024-12-03	0.35	0.35	0.34	0.34	-8.108%	51	22,451	-70.588%
2024-12-02	0.39	0.39	0.37	0.37	+2.778%	19	22,450	-72.973%
2024-11-29	0.35	0.36	0.34	0.36	+16.129%	12	22,451	-72.222%
2024-11-27	0.37	0.37	0.31	0.31	-16.216%	307	22,394	-67.742%
2024-11-26	0.37	0.37	0.37	0.37	-15.909%	1	22,394	-72.973%
2024-11-25	0.44	0.44	0.44	0.44	+15.789%	31	22,393	-77.273%
2024-11-22	0.38	0.38	0.38	0.38	-13.636%	4	22,393	-73.684%
2024-11-21	0.34	0.44	0.34	0.44	+37.500%	10	22,394	-77.273%
2024-11-20	0.37	0.37	0.32	0.32	-5.882%	11	22,394	-68.750%
2024-11-19	0.31	0.34	0.31	0.34	+21.429%	2	22,385	-70.588%
2024-11-18	0.31	0.31	0.28	0.28	-9.677%	5	22,384	-64.286%
2024-11-15	0.29	0.31	0.29	0.31	-13.889%	88	22,383	-67.742%
2024-11-14	0.55	0.55	0.36	0.36	-33.333%	682	22,384	-72.222%
2024-11-13	0.54	0.55	0.53	0.54	-16.923%	16	22,712	-81.481%
2024-11-12	0.70	0.72	0.64	0.65	-25.287%	15	22,709	-84.615%
2024-11-11	0.87	0.87	0.87	0.87	+11.538%	1	22,711	-88.506%
2024-11-08	0.69	0.82	0.68	0.78	+4.000%	252	22,712	-87.179%
2024-11-07	0.67	0.75	0.67	0.75	+11.940%	6	22,779	-86.667%
2024-11-06	0.44	0.67	0.43	0.67	+109.375%	17	22,775	-85.075%
2024-11-05	0.33	0.33	0.32	0.32	0.000%	8	22,776	-68.750%
2024-11-01	0.32	0.32	0.32	0.32	+6.667%	6	22,776	-68.750%
2024-10-31	0.34	0.34	0.30	0.30	-30.233%	20	22,776	-66.667%
2024-10-30	0.43	0.44	0.43	0.43	+2.381%	11	22,761	-76.744%
2024-10-29	0.36	0.42	0.36	0.42	+20.000%	11	22,752	-76.190%
2024-10-28	0.36	0.37	0.35	0.35	+9.375%	7	22,752	-71.429%
2024-10-23	0.36	0.37	0.32	0.32	-25.581%	35	22,752	-68.750%
2024-10-22	0.42	0.43	0.42	0.43	-10.417%	5	22,771	-76.744%
2024-10-21	0.50	0.52	0.48	0.48	-4.000%	9	22,767	-79.167%
2024-10-18	0.52	0.53	0.50	0.50	-3.846%	32	22,768	-80.000%
2024-10-17	0.64	0.64	0.51	0.52	-10.345%	16	22,767	-80.769%
2024-10-16	0.57	0.58	0.56	0.58	0.000%	104	22,761	-82.759%
2024-10-15	0.70	0.70	0.56	0.58	-9.375%	22	22,657	-82.759%
2024-10-14	0.64	0.64	0.64	0.64	+8.475%	11	22,653	-84.375%
2024-10-11	0.49	0.59	0.49	0.59	+20.408%	22	22,643	-83.051%
2024-10-10	0.49	0.49	0.49	0.49	+28.947%	2	22,645	-79.592%
2024-10-08	0.38	0.38	0.38	0.38	+2.703%	1	22,643	-73.684%
2024-10-07	0.39	0.39	0.37	0.37	+5.714%	5	22,642	-72.973%
2024-10-02	0.35	0.35	0.35	0.35	-12.500%	252	22,640	-71.429%
2024-09-30	0.42	0.43	0.40	0.40	-18.367%	22,048	22,640	-75.000%
2024-09-26	0.48	0.49	0.48	0.49	-3.922%	8	708	-79.592%
2024-09-19	0.49	0.51	0.49	0.51	+15.909%	8	703	-80.392%
2024-09-17	0.44	0.44	0.44	0.44	+29.412%	176	704	-77.273%
2024-09-13	0.34	0.34	0.34	0.34	+3.030%	2	556	-70.588%
2024-09-12	0.30	0.33	0.30	0.33	+37.500%	474	557	-69.697%
2024-09-11	0.24	0.24	0.24	0.24	-25.000%	10	623	-58.333%
2024-09-05	0.32	0.32	0.32	0.32	-15.789%	122	622	-68.750%
2024-08-30	0.38	0.38	0.38	0.38	-7.317%	2	499	-73.684%
2024-08-29	0.36	0.41	0.36	0.41	+13.889%	2	499	-75.610%
2024-08-28	0.36	0.36	0.36	0.36	-12.195%	2	498	-72.222%
2024-08-27	0.41	0.41	0.41	0.41	-10.870%	2	500	-75.610%
2024-08-23	0.44	0.46	0.44	0.46	+4.545%	42	498	-78.261%
2024-08-22	0.44	0.44	0.44	0.44	+4.762%	1	487	-77.273%
2024-08-20	0.42	0.42	0.42	0.42	+23.529%	9	486	-76.190%
2024-08-19	0.35	0.35	0.34	0.34	-5.556%	3	486	-70.588%
2024-08-16	0.35	0.36	0.35	0.36	-5.263%	74	486	-72.222%
2024-08-15	0.38	0.38	0.38	0.38	+31.034%	4	472	-73.684%
2024-08-14	0.29	0.29	0.29	0.29	+20.833%	4	476	-65.517%
2024-08-09	0.24	0.24	0.24	0.24	-11.111%	2	476	-58.333%
2024-08-07	0.30	0.30	0.27	0.27	0.000%	7	475	-62.963%
2024-08-06	0.27	0.27	0.27	0.27	-12.903%	1	479	-62.963%
2024-08-05	0.30	0.38	0.30	0.31	+3.333%	42	480	-67.742%
2024-08-02	0.30	0.33	0.30	0.30	-21.053%	4	438	-66.667%
2024-08-01	0.38	0.38	0.38	0.38	-13.636%	1	439	-73.684%
2024-07-31	0.45	0.45	0.43	0.44	+15.789%	39	438	-77.273%
2024-07-25	0.33	0.38	0.33	0.38	-9.524%	7	463	-73.684%
2024-07-24	0.45	0.45	0.42	0.42	-20.755%	10	456	-76.190%
2024-07-23	0.53	0.53	0.53	0.53	+10.417%	1	446	-81.132%
2024-07-22	0.51	0.51	0.44	0.48	-5.882%	7	445	-79.167%
2024-07-19	0.51	0.51	0.51	0.51	-3.774%	2	439	-80.392%
2024-07-18	0.61	0.61	0.53	0.53	-27.397%	18	438	-81.132%
2024-07-17	0.77	0.78	0.73	0.73	-16.092%	3	420	-86.301%
2024-07-16	0.87	0.87	0.87	0.87	+11.538%	3	417	-88.506%
2024-07-15	0.78	0.78	0.78	0.78	+27.869%	8	414	-87.179%
2024-07-10	0.61	0.61	0.61	0.61	+12.963%	1	406	-83.607%
2024-07-05	0.54	0.54	0.54	0.54	+20.000%	140	407	-81.481%
2024-06-27	0.50	0.50	0.45	0.45	-13.462%	7	337	-77.778%
2024-06-25	0.52	0.52	0.52	0.52	-18.750%	1	343	-80.769%
2024-06-20	0.62	0.64	0.62	0.64	+33.333%	35	342	-84.375%
2024-06-13	0.48	0.48	0.48	0.48	+26.316%	7	307	-79.167%
2024-06-05	0.35	0.38	0.35	0.38	+31.034%	254	307	-73.684%
2024-05-30	0.29	0.29	0.29	0.29	-39.583%	1	58	-65.517%
2024-05-16	0.48	0.48	0.48	0.48	+41.176%	1	58	-79.167%
2024-05-08	0.34	0.34	0.34	0.34	+17.241%	1	58	-70.588%
2024-05-01	0.27	0.29	0.27	0.29	-23.684%	2	57	-65.517%
2024-04-24	0.38	0.38	0.38	0.38	+5.556%	1	55	-73.684%
2024-04-19	0.36	0.36	0.36	0.36	+2.857%	1	54	-72.222%
2024-04-18	0.35	0.35	0.35	0.35	-25.532%	3	55	-71.429%
2024-04-17	0.47	0.47	0.47	0.47	-42.683%	1	57	-78.723%
2024-04-02	0.82	0.82	0.82	0.82	-13.684%	1	56	-87.805%
2024-04-01	0.97	0.97	0.95	0.95	+5.556%	6	56	-89.474%
2024-03-27	0.90	0.90	0.90	0.90	-8.163%	1	50	-88.889%
2024-03-26	0.98	0.98	0.98	0.98	+4.255%	1	50	-89.796%
2024-03-25	0.94	0.94	0.94	0.94	-10.476%	1	49	-89.362%
2024-03-21	1.05	1.05	1.05	1.05	+17.978%	25	48	-90.476%
2024-03-20	0.89	0.89	0.89	0.89	+36.923%	1	23	-88.764%
2024-03-15	0.65	0.65	0.65	0.65	-17.722%	2	23	-84.615%
2024-03-13	0.79	0.79	0.79	0.79	+11.268%	3	23	-87.342%
2024-03-08	0.71	0.71	0.71	0.71	+33.962%	6	25	-85.915%
2024-03-05	0.53	0.53	0.53	0.53	+39.474%	1	22	-81.132%
2024-02-15	0.36	0.38	0.36	0.38	+58.333%	3	21	-73.684%
2024-02-02	0.24	0.24	0.24	0.24	+71.429%	10	20	-58.333%
2024-02-01	0.20	0.20	0.14	0.14	-41.667%	5	20	-28.571%
2024-01-31	0.24	0.24	0.24	0.24	-4.000%	1	21	-58.333%
2024-01-30	0.25	0.25	0.25	0.25	-10.714%	5	20	-60.000%
2023-12-18	0.26	0.31	0.23	0.28	+27.273%	11	15	-64.286%
2023-12-13	0.22	0.22	0.22	0.22	+120.000%	5	8	-54.545%
2023-12-06	0.10	0.10	0.10	0.10	-66.667%	2	3	0.000%
2023-11-29	0.30	0.30	0.30	0.30	+87.500%	2	3	-66.667%
2023-11-24	0.16	0.16	0.16	0.16	0.000%	1	1	-37.500%

.dark-mode .qQbRkP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQbRkP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250321C685SPY Mar 21 2025 685.00 Call (SPY250321C00685000)option OPRA

SPY20250321C685
SPY Mar 21 2025 685.00 Call (SPY250321C00685000)
option OPRA