Dark

SPY20250516C610
SPY May 16 2025 610.00 Call (SPY250516C00610000)
option OPRA

Expired

May 15, 2025

0.0200-60.000%(-0.0300)981

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.02	0.03	0.01	0.02	-60.000%	981	24,585	0.000%
2025-05-14	0.05	0.07	0.02	0.05	-16.667%	4,898	24,669	-60.000%
2025-05-13	0.04	0.12	0.04	0.06	0.000%	3,502	24,559	-66.667%
2025-05-12	0.09	0.11	0.05	0.06	+100.000%	2,345	24,205	-66.667%
2025-05-09	0.05	0.05	0.03	0.03	-40.000%	450	24,490	-33.333%
2025-05-08	0.04	0.08	0.04	0.05	+66.667%	758	24,384	-60.000%
2025-05-07	0.05	0.07	0.03	0.03	-40.000%	1,314	24,066	-33.333%
2025-05-06	0.04	0.07	0.04	0.05	0.000%	865	24,689	-60.000%
2025-05-05	0.09	0.09	0.05	0.05	-58.333%	357	24,697	-60.000%
2025-05-02	0.10	0.16	0.10	0.12	+50.000%	2,328	24,464	-83.333%
2025-05-01	0.10	0.16	0.08	0.08	0.000%	8,622	24,539	-75.000%
2025-04-30	0.05	0.08	0.04	0.08	0.000%	899	20,675	-75.000%
2025-04-29	0.08	0.10	0.08	0.08	-11.111%	272	21,256	-75.000%
2025-04-28	0.10	0.10	0.09	0.09	0.000%	263	21,301	-77.778%
2025-04-25	0.15	0.15	0.09	0.09	-30.769%	772	21,261	-77.778%
2025-04-24	0.11	0.17	0.11	0.13	+18.182%	518	21,203	-84.615%
2025-04-23	0.15	0.21	0.11	0.11	+10.000%	778	21,517	-81.818%
2025-04-22	0.07	0.12	0.06	0.10	+42.857%	1,783	21,919	-80.000%
2025-04-21	0.09	0.09	0.06	0.07	-22.222%	374	23,083	-71.429%
2025-04-17	0.09	0.11	0.08	0.09	+28.571%	1,121	23,185	-77.778%
2025-04-16	0.15	0.15	0.07	0.07	-50.000%	641	23,185	-71.429%
2025-04-15	0.17	0.19	0.14	0.14	-26.316%	397	23,324	-85.714%
2025-04-14	0.27	0.27	0.18	0.19	-34.483%	151	23,296	-89.474%
2025-04-11	0.23	0.38	0.22	0.29	+16.000%	1,812	23,268	-93.103%
2025-04-10	0.33	0.35	0.21	0.25	-46.809%	507	23,296	-92.000%
2025-04-09	0.16	0.47	0.11	0.47	+147.368%	759	23,277	-95.745%
2025-04-08	0.22	0.22	0.11	0.19	-34.483%	602	23,340	-89.474%
2025-04-07	0.17	0.32	0.09	0.29	+45.000%	1,183	23,579	-93.103%
2025-04-04	0.20	0.32	0.16	0.20	-9.091%	1,802	23,240	-90.000%
2025-04-03	0.23	0.32	0.20	0.22	-74.118%	2,215	23,412	-90.909%
2025-04-02	0.38	0.85	0.38	0.85	+73.469%	5,006	23,153	-97.647%
2025-04-01	0.43	0.63	0.37	0.49	+16.667%	1,663	20,552	-95.918%
2025-03-31	0.30	0.50	0.28	0.42	+7.692%	1,353	20,387	-95.238%
2025-03-28	0.74	0.77	0.39	0.39	-55.682%	3,920	20,876	-94.872%
2025-03-27	0.97	1.15	0.85	0.88	-16.981%	734	20,741	-97.727%
2025-03-26	1.60	1.70	1.02	1.06	-37.647%	1,210	20,689	-98.113%
2025-03-25	1.75	1.87	1.53	1.70	+1.796%	1,153	20,384	-98.824%
2025-03-24	1.45	1.77	1.39	1.67	+73.958%	4,421	20,339	-98.802%
2025-03-21	0.91	0.97	0.80	0.96	-15.044%	1,667	18,693	-97.917%
2025-03-20	1.15	1.60	1.07	1.13	-19.858%	593	18,401	-98.230%
2025-03-19	1.18	1.65	1.15	1.41	+24.779%	3,807	18,288	-98.582%
2025-03-18	1.36	1.36	1.05	1.13	-29.375%	1,015	17,864	-98.230%
2025-03-17	1.41	1.91	1.31	1.60	+12.676%	1,066	17,471	-98.750%
2025-03-14	1.22	1.57	1.16	1.42	+27.928%	3,400	17,032	-98.592%
2025-03-13	1.53	1.53	1.02	1.11	-27.451%	896	16,203	-98.198%
2025-03-12	2.12	2.28	1.50	1.53	-19.048%	1,819	16,203	-98.693%
2025-03-11	2.14	2.38	1.52	1.89	-19.915%	8,974	16,107	-98.942%
2025-03-10	3.28	3.50	1.93	2.36	-45.622%	1,671	15,866	-99.153%
2025-03-07	3.77	4.90	3.15	4.34	-7.660%	34,138	15,352	-99.539%
2025-03-06	4.72	5.78	4.05	4.70	-23.948%	3,891	6,388	-99.574%
2025-03-05	5.13	6.70	4.42	6.18	+15.730%	5,028	6,872	-99.676%
2025-03-04	6.14	6.95	4.34	5.34	-26.949%	2,593	4,741	-99.625%
2025-03-03	10.91	11.30	6.41	7.31	-27.191%	612	4,641	-99.726%
2025-02-28	7.52	10.08	6.80	10.04	+32.629%	2,162	4,697	-99.801%
2025-02-27	11.23	11.25	7.45	7.57	-28.042%	611	5,221	-99.736%
2025-02-26	11.04	12.40	9.65	10.52	-1.957%	591	5,193	-99.810%
2025-02-25	11.90	12.01	9.03	10.73	-8.447%	692	5,480	-99.814%
2025-02-24	13.80	13.81	11.72	11.72	-10.260%	971	5,619	-99.829%
2025-02-21	17.85	17.85	12.94	13.06	-28.163%	1,366	5,640	-99.847%
2025-02-20	19.28	19.28	16.80	18.18	-7.949%	821	5,348	-99.890%
2025-02-19	18.55	20.22	18.38	19.75	+2.173%	198	5,254	-99.899%
2025-02-18	19.30	19.37	17.98	19.33	+4.600%	388	5,303	-99.897%
2025-02-14	19.00	19.58	18.48	18.48	-2.015%	874	4,971	-99.892%
2025-02-13	16.50	19.03	16.11	18.86	+20.743%	1,865	4,971	-99.894%
2025-02-12	13.74	16.04	13.69	15.62	-8.172%	571	3,783	-99.872%
2025-02-11	15.47	17.01	15.47	17.01	+2.779%	18	3,585	-99.882%
2025-02-10	16.12	17.05	15.92	16.55	+10.260%	44	3,582	-99.879%
2025-02-07	18.01	18.64	14.77	15.01	-10.602%	296	3,580	-99.867%
2025-02-06	17.61	17.87	16.26	16.79	-0.944%	159	3,532	-99.881%
2025-02-05	15.47	16.95	14.86	16.95	+8.584%	330	3,478	-99.882%
2025-02-04	14.53	16.42	14.53	15.61	+6.046%	222	3,547	-99.872%
2025-02-03	12.61	15.75	11.98	14.72	-10.462%	770	3,494	-99.864%
2025-01-31	19.65	21.07	16.30	16.44	-7.899%	744	2,976	-99.878%
2025-01-30	17.70	19.00	16.43	17.85	+10.732%	59	3,033	-99.888%
2025-01-29	18.01	18.02	15.77	16.12	-13.287%	290	3,021	-99.876%
2025-01-28	15.74	19.00	15.63	18.59	+20.793%	63	2,912	-99.892%
2025-01-27	14.31	15.99	13.57	15.39	-23.850%	263	2,881	-99.870%
2025-01-24	21.71	22.24	19.84	20.21	-6.952%	220	2,859	-99.901%
2025-01-23	19.49	21.73	19.31	21.72	+9.421%	129	2,865	-99.908%
2025-01-22	19.60	20.87	19.31	19.85	+11.894%	367	2,874	-99.899%
2025-01-21	17.18	17.91	15.95	17.74	+12.350%	621	2,876	-99.887%
2025-01-17	15.22	16.47	14.89	15.79	+16.963%	1,376	2,586	-99.873%
2025-01-16	13.39	14.01	12.95	13.50	-3.364%	157	2,586	-99.852%
2025-01-15	12.89	14.06	12.43	13.97	+37.365%	482	2,727	-99.857%
2025-01-14	11.22	11.22	9.49	10.17	+1.598%	18	2,385	-99.803%
2025-01-13	8.75	10.01	8.69	10.01	-0.891%	419	2,376	-99.800%
2025-01-10	11.90	11.91	9.49	10.10	-23.946%	336	2,261	-99.802%
2025-01-08	13.12	13.69	12.46	13.28	-1.043%	59	2,147	-99.849%
2025-01-07	17.03	17.03	13.00	13.42	-14.685%	379	2,147	-99.851%
2025-01-06	17.51	18.50	15.68	15.73	+7.592%	269	2,097	-99.873%
2025-01-03	13.13	14.62	13.00	14.62	+23.584%	122	1,864	-99.863%
2025-01-02	13.15	14.10	10.82	11.83	-7.216%	805	1,857	-99.831%
2024-12-31	14.41	14.59	12.26	12.75	-7.273%	361	1,666	-99.843%
2024-12-30	14.09	15.10	12.76	13.75	-20.290%	288	1,666	-99.855%
2024-12-27	18.32	18.45	16.20	17.25	-16.018%	116	1,783	-99.884%
2024-12-26	20.04	20.98	19.40	20.54	+2.087%	101	1,768	-99.903%
2024-12-24	18.98	20.25	18.98	20.12	+8.522%	4	1,688	-99.901%
2024-12-23	17.02	18.54	16.77	18.54	+5.102%	59	1,688	-99.892%
2024-12-20	15.17	20.05	14.85	17.64	+6.909%	402	1,672	-99.887%
2024-12-19	18.15	18.46	16.50	16.50	+4.167%	241	1,353	-99.879%
2024-12-18	24.15	25.46	15.82	15.84	-35.426%	111	1,208	-99.874%
2024-12-17	24.00	24.75	23.87	24.53	-4.329%	14	1,118	-99.918%
2024-12-16	24.90	26.25	24.83	25.64	+6.922%	27	1,113	-99.922%
2024-12-13	25.17	25.23	23.43	23.98	-0.083%	22	1,112	-99.917%
2024-12-12	24.80	25.41	24.00	24.00	-9.056%	19	1,106	-99.917%
2024-12-11	26.39	26.39	26.39	26.39	+12.346%	1	1,095	-99.924%
2024-12-10	24.28	24.54	23.49	23.49	-2.531%	20	1,083	-99.915%
2024-12-09	25.75	25.75	24.10	24.10	-8.050%	12	1,078	-99.917%
2024-12-06	26.21	26.21	26.21	26.21	+2.143%	2	1,081	-99.924%
2024-12-05	26.26	26.93	25.66	25.66	-2.656%	34	1,081	-99.922%
2024-12-04	25.47	26.36	25.47	26.36	+12.842%	20	1,053	-99.924%
2024-12-03	23.62	23.62	23.36	23.36	-2.707%	2	1,048	-99.914%
2024-12-02	23.74	24.01	23.74	24.01	+3.939%	6	1,046	-99.917%
2024-11-29	23.06	23.10	23.06	23.10	+7.292%	22	1,043	-99.913%
2024-11-27	22.53	22.53	21.31	21.53	-5.941%	266	822	-99.907%
2024-11-26	22.03	22.94	21.45	22.89	+7.616%	506	822	-99.913%
2024-11-25	22.47	22.47	20.91	21.27	+3.002%	31	317	-99.906%
2024-11-22	21.20	21.20	19.94	20.65	-2.364%	266	292	-99.903%
2024-11-21	20.76	21.15	20.61	21.15	+14.634%	54	164	-99.905%
2024-11-20	17.53	18.45	17.11	18.45	0.000%	228	0	-99.892%

.dark-mode .jW2CvS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jW2CvS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250516C610SPY May 16 2025 610.00 Call (SPY250516C00610000)option OPRA

SPY20250516C610
SPY May 16 2025 610.00 Call (SPY250516C00610000)
option OPRA