Dark

SPY20250516C540
SPY May 16 2025 540.00 Call (SPY250516C00540000)
option OPRA

Expired

May 15, 2025

50.67+7.786%(+3.66)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	45.99	51.04	45.38	50.67	+7.786%	143	16,908	0.000%
2025-05-14	47.50	49.10	45.76	47.01	+0.299%	427	17,050	+7.786%
2025-05-13	43.56	48.96	43.56	46.87	+8.145%	469	17,428	+8.108%
2025-05-12	41.56	43.60	37.75	43.34	+70.496%	386	17,771	+16.913%
2025-05-09	28.25	28.28	24.32	25.42	-9.214%	544	17,907	+99.331%
2025-05-08	27.42	31.56	24.30	28.00	+19.352%	670	17,927	+80.964%
2025-05-07	22.99	25.00	20.22	23.46	+5.060%	3,255	18,447	+115.985%
2025-05-06	21.80	25.50	20.94	22.33	-14.575%	244	18,656	+126.914%
2025-05-05	25.84	28.95	25.30	26.14	-13.300%	109	18,794	+93.841%
2025-05-02	27.90	30.86	26.50	30.15	+36.056%	2,240	18,840	+68.060%
2025-05-01	25.90	28.06	22.04	22.16	-2.465%	5,876	19,176	+128.655%
2025-04-30	16.62	23.00	13.52	22.72	+7.271%	921	14,545	+123.019%
2025-04-29	17.76	21.61	17.76	21.18	+13.444%	844	14,588	+139.235%
2025-04-28	19.50	21.00	15.92	18.67	-4.696%	1,945	14,628	+171.398%
2025-04-25	17.78	19.73	16.00	19.59	+6.583%	4,086	14,571	+158.652%
2025-04-24	12.14	19.20	11.67	18.38	+49.431%	3,246	13,971	+175.680%
2025-04-23	14.80	17.81	11.80	12.30	+35.463%	6,911	14,273	+311.951%
2025-04-22	6.68	10.28	6.31	9.08	+60.424%	7,769	14,723	+458.040%
2025-04-21	7.31	7.34	4.79	5.66	-40.980%	9,234	13,779	+795.230%
2025-04-17	10.53	11.40	9.08	9.59	-9.953%	10,578	12,429	+428.363%
2025-04-16	12.97	13.71	8.80	10.65	-31.511%	5,156	12,429	+375.775%
2025-04-15	17.20	18.54	15.00	15.55	-8.422%	5,752	11,247	+225.852%
2025-04-14	20.60	21.04	16.22	16.98	-6.959%	5,235	9,876	+198.410%
2025-04-11	15.26	19.53	13.80	18.25	+19.751%	5,284	9,573	+177.644%
2025-04-10	16.30	16.42	11.74	15.24	-29.116%	3,827	8,897	+232.480%
2025-04-09	6.63	22.79	6.56	21.50	+199.026%	5,779	8,730	+135.674%
2025-04-08	12.37	12.65	6.23	7.19	-22.771%	4,621	6,717	+604.729%
2025-04-07	4.79	12.33	4.48	9.31	+10.047%	4,023	6,886	+444.253%
2025-04-04	12.78	13.33	7.80	8.46	-53.182%	13,700	5,590	+498.936%
2025-04-03	21.92	22.67	17.80	18.07	-45.009%	6,427	5,024	+180.410%
2025-04-02	27.24	34.97	27.24	32.86	+4.218%	52	1,789	+54.200%
2025-04-01	27.96	31.53	27.67	31.53	+7.611%	16	1,786	+60.704%
2025-03-31	23.80	29.30	22.62	29.30	+6.895%	188	1,773	+72.935%
2025-03-28	34.33	34.33	27.41	27.41	-24.801%	920	1,778	+84.860%
2025-03-27	36.00	38.40	36.00	36.45	-1.911%	14	1,347	+39.012%
2025-03-26	39.51	39.51	37.16	37.16	-11.943%	14	1,344	+36.356%
2025-03-25	42.03	42.20	42.00	42.20	+0.933%	4	1,340	+20.071%
2025-03-24	39.58	41.86	39.58	41.81	+25.067%	47	1,341	+21.191%
2025-03-21	31.21	33.43	30.82	33.43	-4.075%	146	1,341	+51.570%
2025-03-20	36.65	37.90	34.47	34.85	-5.938%	7	1,293	+45.395%
2025-03-19	34.93	37.05	34.08	37.05	+14.884%	5	1,292	+36.761%
2025-03-18	34.57	34.57	31.76	32.25	-15.243%	64	1,291	+57.116%
2025-03-17	35.65	38.43	35.00	38.05	+13.109%	177	1,347	+33.167%
2025-03-14	32.59	34.24	31.25	33.64	+21.620%	392	1,407	+50.624%
2025-03-13	31.31	31.31	27.34	27.66	-17.260%	128	1,444	+83.189%
2025-03-12	35.35	35.35	30.85	33.43	+0.090%	96	1,444	+51.570%
2025-03-11	35.65	36.83	30.61	33.40	-9.730%	262	1,389	+51.707%
2025-03-10	40.85	41.76	33.93	37.00	-21.041%	312	1,224	+36.946%
2025-03-07	42.00	47.50	40.00	46.86	+3.902%	28	972	+8.131%
2025-03-06	47.26	50.04	43.60	45.10	-14.906%	59	974	+12.350%
2025-03-05	46.21	54.06	46.21	53.00	+12.766%	18	974	-4.396%
2025-03-04	51.19	51.19	47.00	47.00	-8.826%	9	982	+7.809%
2025-03-03	63.07	63.12	51.55	51.55	-11.760%	4	978	-1.707%
2025-02-28	55.40	58.42	55.18	58.42	+1.901%	50	977	-13.266%
2025-02-27	57.33	57.33	57.33	57.33	-9.259%	2	993	-11.617%
2025-02-25	61.62	63.18	61.62	63.18	-8.594%	3	993	-19.801%
2025-02-24	65.97	69.17	65.97	69.12	-4.544%	4	993	-26.693%
2025-02-21	75.80	75.80	72.41	72.41	-9.612%	16	995	-30.023%
2025-02-19	79.18	80.11	79.08	80.11	+3.208%	4	994	-36.749%
2025-02-18	78.80	78.80	77.62	77.62	-0.142%	2	992	-34.720%
2025-02-14	77.73	77.73	77.73	77.73	+1.714%	2	990	-34.813%
2025-02-13	76.20	76.42	76.20	76.42	+3.564%	5	990	-33.695%
2025-02-10	73.76	73.79	73.76	73.79	+4.356%	2	990	-31.332%
2025-02-07	70.39	70.71	70.39	70.71	-1.737%	6	991	-28.341%
2025-02-05	71.94	71.96	71.94	71.96	+0.643%	5	989	-29.586%
2025-02-04	69.62	71.50	69.44	71.50	+1.895%	28	994	-29.133%
2025-02-03	63.60	70.17	63.60	70.17	-3.013%	18	966	-27.790%
2025-01-31	79.10	79.10	72.35	72.35	-1.978%	6	975	-29.965%
2025-01-28	71.82	73.81	71.82	73.81	+6.309%	2	974	-31.351%
2025-01-27	67.11	70.28	67.11	69.43	-12.092%	6	973	-27.020%
2025-01-24	80.38	80.54	78.98	78.98	+0.611%	10	975	-35.845%
2025-01-22	78.52	78.52	78.50	78.50	+20.086%	2	976	-35.452%
2025-01-16	65.47	65.47	65.37	65.37	+1.098%	2	975	-22.487%
2025-01-15	64.66	64.66	64.66	64.66	+9.612%	1	975	-21.636%
2025-01-14	58.99	58.99	58.99	58.99	+7.725%	2	975	-14.104%
2025-01-13	54.76	54.76	54.76	54.76	-4.182%	1	973	-7.469%
2025-01-10	59.52	59.52	57.15	57.15	-8.560%	4	974	-11.339%
2025-01-08	63.80	64.80	61.94	62.50	-1.668%	6	972	-18.928%
2025-01-07	66.13	66.13	63.56	63.56	-2.291%	3	972	-20.280%
2025-01-03	65.05	65.05	65.05	65.05	+8.634%	2	969	-22.106%
2025-01-02	59.88	59.88	59.88	59.88	-9.273%	4	969	-15.381%
2024-12-31	66.00	66.00	66.00	66.00	+5.516%	1	964	-23.227%
2024-12-30	62.55	62.55	62.55	62.55	-8.846%	4	964	-18.993%
2024-12-23	68.57	68.62	68.57	68.62	-5.521%	2	964	-26.159%
2024-12-20	72.79	72.79	72.63	72.63	+6.433%	2	963	-30.235%
2024-12-19	69.85	69.85	67.62	68.24	-7.759%	48	963	-25.747%
2024-12-18	73.98	73.98	73.98	73.98	-8.191%	8	933	-31.509%
2024-12-17	80.58	80.58	80.58	80.58	-3.172%	1	925	-37.118%
2024-12-16	83.22	83.22	83.22	83.22	+0.398%	15	925	-39.113%
2024-12-11	82.89	82.89	82.89	82.89	+3.007%	3	914	-38.871%
2024-12-10	80.55	80.55	80.47	80.47	+3.739%	3	914	-37.032%
2024-11-29	76.70	77.57	76.69	77.57	+2.728%	14	913	-34.678%
2024-11-27	76.46	76.46	75.51	75.51	-1.268%	7	906	-32.896%
2024-11-26	76.74	76.74	76.48	76.48	+2.397%	3	906	-33.747%
2024-11-25	77.94	77.98	74.69	74.69	+1.980%	8	905	-32.160%
2024-11-22	73.69	74.02	72.90	73.24	-0.055%	3,328	901	-30.816%
2024-11-21	68.80	73.28	68.74	73.28	+12.565%	74	73	-30.854%
2024-11-20	65.10	65.10	65.10	65.10	0.000%	6	73	-22.166%

.dark-mode .DRFDfk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DRFDfk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250516C540SPY May 16 2025 540.00 Call (SPY250516C00540000)option OPRA

SPY20250516C540
SPY May 16 2025 540.00 Call (SPY250516C00540000)
option OPRA