Dark

SPY20250516C580
SPY May 16 2025 580.00 Call (SPY250516C00580000)
option OPRA

Expired

May 15, 2025

10.64+24.009%(+2.06)3,267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.64	11.31	6.40	10.64	+24.009%	3,267	23,365	0.000%
2025-05-14	9.16	10.15	7.18	8.58	+2.632%	4,148	23,724	+24.009%
2025-05-13	6.05	10.38	5.60	8.36	+33.333%	6,881	25,286	+27.273%
2025-05-12	5.74	6.85	3.73	6.27	+459.821%	38,825	26,902	+69.697%
2025-05-09	1.50	1.64	0.97	1.12	-15.789%	49,114	30,332	+850.000%
2025-05-08	1.40	2.88	1.05	1.33	+33.000%	31,345	30,852	+700.000%
2025-05-07	1.17	1.45	0.74	1.00	+4.167%	12,524	32,729	+964.000%
2025-05-06	0.87	1.67	0.84	0.96	-39.623%	12,535	27,992	+1,008.333%
2025-05-05	1.78	2.32	1.58	1.59	-46.102%	7,955	34,289	+569.182%
2025-05-02	2.40	3.47	2.14	2.95	+104.861%	32,172	31,209	+260.678%
2025-05-01	2.25	3.11	1.40	1.44	-5.882%	8,343	32,141	+638.889%
2025-04-30	0.78	1.60	0.54	1.53	+18.605%	9,149	31,452	+595.425%
2025-04-29	1.04	1.45	0.98	1.29	+14.159%	8,773	29,830	+724.806%
2025-04-28	1.41	1.60	0.91	1.13	-20.979%	4,114	26,107	+841.593%
2025-04-25	1.41	1.57	1.04	1.43	-5.298%	9,950	25,362	+644.056%
2025-04-24	0.71	1.96	0.69	1.51	+81.928%	10,819	24,665	+604.636%
2025-04-23	1.27	1.83	0.77	0.83	+43.103%	10,624	25,370	+1,181.928%
2025-04-22	0.33	0.78	0.28	0.58	+70.588%	10,393	29,538	+1,734.483%
2025-04-21	0.37	0.39	0.28	0.34	-30.612%	2,935	29,531	+3,029.412%
2025-04-17	0.65	0.71	0.47	0.49	-30.986%	3,178	27,698	+2,071.429%
2025-04-16	0.97	1.01	0.54	0.71	-35.455%	3,008	27,698	+1,398.592%
2025-04-15	1.43	1.63	1.05	1.10	-20.290%	4,890	28,054	+867.273%
2025-04-14	2.77	2.79	1.33	1.38	-45.455%	6,991	26,790	+671.014%
2025-04-11	1.93	2.93	1.70	2.53	+40.556%	8,994	24,252	+320.553%
2025-04-10	1.92	2.40	1.35	1.80	-42.857%	5,446	23,698	+491.111%
2025-04-09	0.78	3.51	0.70	3.15	+303.846%	6,137	21,903	+237.778%
2025-04-08	1.51	1.51	0.78	0.78	-37.600%	1,611	22,991	+1,264.103%
2025-04-07	0.53	1.50	0.45	1.25	0.000%	3,818	22,289	+751.200%
2025-04-04	1.36	1.69	1.13	1.25	-50.397%	13,409	21,651	+751.200%
2025-04-03	3.02	3.28	2.28	2.52	-70.698%	17,347	21,472	+322.222%
2025-04-02	4.85	9.00	4.78	8.60	+37.600%	2,538	11,075	+23.721%
2025-04-01	5.32	7.02	4.59	6.25	+13.636%	4,399	10,836	+70.240%
2025-03-31	3.88	6.30	3.41	5.50	+9.780%	3,321	10,610	+93.455%
2025-03-28	7.91	8.21	4.93	5.01	-42.014%	7,636	10,769	+112.375%
2025-03-27	8.72	10.11	8.06	8.64	-10.094%	1,426	9,063	+23.148%
2025-03-26	12.36	12.75	8.94	9.61	-23.426%	1,336	8,553	+10.718%
2025-03-25	12.55	13.08	11.70	12.55	+3.633%	1,058	8,180	-15.219%
2025-03-24	10.93	12.50	10.64	12.11	+43.824%	1,854	7,904	-12.139%
2025-03-21	7.40	8.57	6.78	8.42	-4.427%	1,800	7,768	+26.366%
2025-03-20	8.30	10.94	8.30	8.81	-10.740%	1,425	7,545	+20.772%
2025-03-19	8.55	11.16	8.24	9.87	+19.927%	972	6,874	+7.801%
2025-03-18	9.47	9.47	7.84	8.23	-19.550%	1,706	6,512	+29.283%
2025-03-17	9.31	11.62	9.14	10.23	+12.418%	937	5,562	+4.008%
2025-03-14	7.96	9.82	7.73	9.10	+29.445%	1,918	5,192	+16.923%
2025-03-13	8.90	9.05	6.52	7.03	-24.327%	1,222	4,994	+51.351%
2025-03-12	11.03	11.23	8.36	9.29	-5.301%	907	4,994	+14.532%
2025-03-11	11.18	11.80	8.48	9.81	-14.770%	1,180	4,851	+8.461%
2025-03-10	14.24	15.09	9.98	11.51	-33.851%	1,919	4,573	-7.559%
2025-03-07	16.09	18.66	13.73	17.40	-1.361%	3,116	3,431	-38.851%
2025-03-06	17.82	20.37	15.95	17.64	-18.747%	2,666	3,345	-39.683%
2025-03-05	19.21	22.68	17.14	21.71	+9.757%	767	2,497	-50.990%
2025-03-04	20.75	23.20	16.92	19.78	-13.131%	1,376	2,490	-46.208%
2025-03-03	29.76	29.76	21.50	22.77	-21.967%	480	1,885	-53.272%
2025-02-28	22.88	29.18	22.18	29.18	+23.278%	538	1,481	-63.537%
2025-02-27	29.91	30.29	23.55	23.67	-19.871%	288	1,355	-55.049%
2025-02-26	30.25	32.45	28.65	29.54	-1.533%	623	1,287	-63.981%
2025-02-25	29.55	30.54	28.02	30.00	-5.363%	309	783	-64.533%
2025-02-24	32.00	33.93	31.70	31.70	-7.445%	15	489	-66.435%
2025-02-21	39.45	39.45	33.83	34.25	-16.463%	22	486	-68.934%
2025-02-20	40.47	41.00	39.70	41.00	-4.295%	31	486	-74.049%
2025-02-19	41.62	42.99	41.33	42.84	+1.734%	5	464	-75.163%
2025-02-18	41.61	42.11	40.68	42.11	+1.032%	299	465	-74.733%
2025-02-14	42.16	42.33	41.68	41.68	+3.888%	12	399	-74.472%
2025-02-13	39.59	40.12	39.59	40.12	+7.849%	2	400	-73.480%
2025-02-12	36.33	37.20	35.48	37.20	-4.786%	8	400	-71.398%
2025-02-11	39.10	39.10	39.07	39.07	+8.528%	2	398	-72.767%
2025-02-07	36.11	36.11	36.00	36.00	-7.431%	8	398	-70.444%
2025-02-06	39.52	39.85	38.89	38.89	+3.266%	7	397	-72.641%
2025-02-05	35.31	37.74	35.31	37.66	+2.588%	9	404	-71.747%
2025-02-04	34.72	37.28	34.72	36.71	+1.690%	9	398	-71.016%
2025-02-03	31.49	36.10	30.75	36.10	-4.497%	19	397	-70.526%
2025-01-31	37.80	37.80	37.80	37.80	-7.827%	2	390	-71.852%
2025-01-30	39.11	41.01	37.68	41.01	+0.960%	12	391	-74.055%
2025-01-28	39.00	40.62	39.00	40.62	+13.845%	2	398	-73.806%
2025-01-27	35.86	35.86	35.13	35.68	-17.023%	33	399	-70.179%
2025-01-24	44.89	44.89	42.75	43.00	-4.296%	124	413	-75.256%
2025-01-23	41.47	44.93	41.47	44.93	+4.610%	7	372	-76.319%
2025-01-22	42.05	43.16	42.05	42.95	+10.411%	40	374	-75.227%
2025-01-21	37.28	38.90	37.28	38.90	+5.563%	2	367	-72.648%
2025-01-17	35.18	36.85	35.18	36.85	+13.071%	110	393	-71.126%
2025-01-16	32.73	32.73	32.09	32.59	-2.132%	28	393	-67.352%
2025-01-15	31.58	33.35	30.88	33.30	+29.120%	91	375	-68.048%
2025-01-14	27.79	27.79	25.22	25.79	-3.372%	40	412	-58.744%
2025-01-13	23.82	26.71	23.79	26.69	-0.410%	149	395	-60.135%
2025-01-10	28.80	29.17	25.51	26.80	-17.284%	278	425	-60.299%
2025-01-08	31.15	32.40	30.10	32.40	+2.662%	107	224	-67.160%
2025-01-07	34.57	34.77	31.56	31.56	-13.416%	19	224	-66.286%
2025-01-06	37.30	37.53	35.84	36.45	+9.756%	12	219	-70.809%
2025-01-03	32.05	33.21	32.05	33.21	+11.593%	24	224	-67.961%
2025-01-02	30.54	30.54	27.65	29.76	-8.768%	102	216	-64.247%
2024-12-31	33.45	33.45	32.62	32.62	-2.859%	13	121	-67.382%
2024-12-30	33.58	33.58	33.58	33.58	-8.948%	1	121	-68.314%
2024-12-27	38.81	38.81	36.88	36.88	-13.468%	22	120	-71.150%
2024-12-26	41.85	42.62	41.85	42.62	+4.666%	22	131	-75.035%
2024-12-24	40.76	40.76	40.66	40.72	+4.383%	3	131	-73.870%
2024-12-23	36.33	39.01	36.33	39.01	+1.377%	8	131	-72.725%
2024-12-20	32.93	40.50	32.93	38.48	+6.357%	27	127	-72.349%
2024-12-19	37.05	37.05	35.75	36.18	-2.480%	11	108	-70.591%
2024-12-18	45.16	45.16	37.10	37.10	-19.697%	72	101	-71.321%
2024-12-17	46.43	46.43	46.20	46.20	-2.593%	3	42	-76.970%
2024-12-12	47.00	47.49	47.00	47.43	-2.588%	8	40	-77.567%
2024-12-11	48.50	48.69	48.50	48.69	+8.296%	7	40	-78.147%
2024-12-10	45.57	45.57	44.96	44.96	-8.076%	2	37	-76.335%
2024-12-06	49.06	49.06	48.91	48.91	-0.285%	42	36	-78.246%
2024-12-05	49.05	49.05	49.05	49.05	+1.869%	1	15	-78.308%
2024-12-04	48.15	48.15	48.15	48.15	+5.847%	1	14	-77.902%
2024-12-03	45.51	45.51	45.49	45.49	+0.066%	2	14	-76.610%
2024-12-02	45.54	46.07	45.46	45.46	+5.353%	7	13	-76.595%
2024-11-27	43.32	43.32	43.15	43.15	+2.130%	2	10	-75.342%
2024-11-25	44.68	44.68	41.93	42.25	+2.499%	15	10	-74.817%
2024-11-22	41.22	41.22	41.22	41.22	0.000%	2	1	-74.187%

.dark-mode .F0vTWn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0vTWn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250516C580SPY May 16 2025 580.00 Call (SPY250516C00580000)option OPRA

SPY20250516C580
SPY May 16 2025 580.00 Call (SPY250516C00580000)
option OPRA