Dark

SPY20250516C615
SPY May 16 2025 615.00 Call (SPY250516C00615000)
option OPRA

Expired

May 15, 2025

0.0100-66.667%(-0.0200)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.02	0.01	0.01	-66.667%	106	14,253	0.000%
2025-05-14	0.04	0.04	0.02	0.03	-25.000%	277	14,295	-66.667%
2025-05-13	0.03	0.08	0.03	0.04	-20.000%	336	14,391	-75.000%
2025-05-12	0.07	0.07	0.03	0.05	+66.667%	761	14,350	-80.000%
2025-05-09	0.04	0.04	0.02	0.03	-25.000%	1,110	14,438	-66.667%
2025-05-08	0.04	0.06	0.03	0.04	0.000%	209	14,510	-75.000%
2025-05-07	0.04	0.05	0.03	0.04	0.000%	58	14,402	-75.000%
2025-05-06	0.04	0.05	0.03	0.04	0.000%	124	14,363	-75.000%
2025-05-05	0.06	0.07	0.04	0.04	-50.000%	22	14,266	-75.000%
2025-05-02	0.07	0.12	0.07	0.08	+60.000%	254	14,268	-87.500%
2025-05-01	0.07	0.12	0.05	0.05	0.000%	317	14,212	-80.000%
2025-04-30	0.04	0.05	0.03	0.05	-28.571%	284	14,053	-80.000%
2025-04-29	0.08	0.08	0.06	0.07	0.000%	83	14,304	-85.714%
2025-04-28	0.06	0.08	0.06	0.07	+16.667%	105	14,303	-85.714%
2025-04-25	0.10	0.11	0.06	0.06	-25.000%	1,156	14,364	-83.333%
2025-04-24	0.11	0.12	0.08	0.08	-20.000%	421	14,504	-87.500%
2025-04-23	0.12	0.21	0.09	0.10	+25.000%	136	14,336	-90.000%
2025-04-22	0.06	0.10	0.05	0.08	+60.000%	66	14,269	-87.500%
2025-04-21	0.07	0.07	0.05	0.05	-28.571%	100	14,289	-80.000%
2025-04-17	0.08	0.09	0.06	0.07	+40.000%	222	14,425	-85.714%
2025-04-16	0.13	0.13	0.05	0.05	-54.545%	149	14,425	-80.000%
2025-04-15	0.15	0.15	0.11	0.11	-21.429%	405	14,350	-90.909%
2025-04-14	0.21	0.21	0.13	0.14	-36.364%	325	14,617	-92.857%
2025-04-11	0.23	0.28	0.17	0.22	+22.222%	286	14,598	-95.455%
2025-04-10	0.21	0.27	0.17	0.18	-43.750%	227	14,557	-94.444%
2025-04-09	0.12	0.32	0.08	0.32	+128.571%	400	14,474	-96.875%
2025-04-08	0.18	0.18	0.08	0.14	-33.333%	376	14,422	-92.857%
2025-04-07	0.11	0.27	0.08	0.21	+31.250%	694	14,413	-95.238%
2025-04-04	0.14	0.29	0.12	0.16	0.000%	570	14,534	-93.750%
2025-04-03	0.19	0.20	0.14	0.16	-66.667%	693	14,539	-93.750%
2025-04-02	0.25	0.50	0.25	0.48	+45.455%	2,996	14,880	-97.917%
2025-04-01	0.27	0.40	0.25	0.33	+22.222%	726	12,578	-96.970%
2025-03-31	0.21	0.31	0.18	0.27	-6.897%	631	12,629	-96.296%
2025-03-28	0.49	0.65	0.24	0.29	-48.214%	1,368	12,687	-96.552%
2025-03-27	0.60	0.73	0.54	0.56	-20.000%	303	12,429	-98.214%
2025-03-26	1.04	1.10	0.66	0.70	-35.185%	732	12,365	-98.571%
2025-03-25	1.13	1.23	0.97	1.08	-0.917%	566	12,143	-99.074%
2025-03-24	0.92	1.16	0.90	1.09	+94.643%	757	12,039	-99.083%
2025-03-21	0.57	0.64	0.53	0.56	-21.127%	650	11,957	-98.214%
2025-03-20	0.75	1.06	0.70	0.71	-23.656%	143	11,876	-98.592%
2025-03-19	0.77	1.08	0.77	0.93	+24.000%	292	11,826	-98.925%
2025-03-18	0.90	0.90	0.70	0.75	-28.571%	335	11,903	-98.667%
2025-03-17	0.97	1.24	0.90	1.05	+12.903%	84	11,771	-99.048%
2025-03-14	0.85	1.07	0.80	0.93	+25.676%	648	11,755	-98.925%
2025-03-13	1.00	1.04	0.71	0.74	-29.524%	257	11,697	-98.649%
2025-03-12	1.52	1.60	1.03	1.05	-25.000%	2,273	11,697	-99.048%
2025-03-11	1.50	1.65	1.08	1.40	-15.663%	718	10,916	-99.286%
2025-03-10	2.39	2.56	1.37	1.66	-49.697%	602	10,858	-99.398%
2025-03-07	2.70	3.65	2.31	3.30	-5.444%	1,514	10,560	-99.697%
2025-03-06	3.44	4.33	3.00	3.49	-26.216%	1,258	10,326	-99.713%
2025-03-05	4.00	5.00	3.22	4.73	+21.282%	835	10,211	-99.789%
2025-03-04	4.67	4.91	3.29	3.90	-29.856%	8,722	9,976	-99.744%
2025-03-03	8.38	9.03	4.85	5.56	-29.082%	633	4,415	-99.820%
2025-02-28	5.70	8.21	5.16	7.84	+34.477%	2,364	4,157	-99.872%
2025-02-27	8.73	9.03	5.78	5.83	-30.346%	238	4,020	-99.828%
2025-02-26	8.53	9.84	7.54	8.37	-1.181%	173	4,009	-99.881%
2025-02-25	9.52	9.52	7.22	8.47	-7.835%	493	4,016	-99.882%
2025-02-24	10.93	10.93	9.19	9.19	-10.777%	178	3,995	-99.891%
2025-02-21	14.49	14.55	10.30	10.30	-32.148%	736	3,976	-99.903%
2025-02-20	15.82	15.82	13.89	15.18	-6.928%	223	3,924	-99.934%
2025-02-19	15.48	17.00	15.33	16.31	+0.803%	128	3,885	-99.939%
2025-02-18	15.86	16.18	14.86	16.18	+4.051%	237	3,868	-99.938%
2025-02-14	15.94	16.40	15.39	15.55	-1.458%	2,888	2,751	-99.936%
2025-02-13	13.37	15.78	13.28	15.78	+21.385%	491	2,751	-99.937%
2025-02-12	10.95	13.28	10.91	13.00	-6.810%	609	2,783	-99.923%
2025-02-11	12.62	14.06	12.62	13.95	+2.952%	562	2,907	-99.928%
2025-02-10	13.27	14.13	13.00	13.55	+9.274%	263	2,848	-99.926%
2025-02-07	15.28	15.50	12.00	12.40	-11.429%	628	2,876	-99.919%
2025-02-06	14.70	15.00	13.40	14.00	-1.060%	594	2,672	-99.929%
2025-02-05	12.73	14.15	12.00	14.15	+8.596%	376	2,436	-99.929%
2025-02-04	11.72	13.56	11.70	13.03	+8.583%	105	2,320	-99.923%
2025-02-03	9.97	12.96	9.79	12.00	-11.439%	218	2,304	-99.917%
2025-01-31	16.51	17.96	13.55	13.55	-4.779%	866	2,319	-99.926%
2025-01-30	14.90	15.87	13.72	14.23	-3.197%	198	2,294	-99.930%
2025-01-29	14.86	15.11	13.09	14.70	-3.922%	168	2,302	-99.932%
2025-01-28	12.73	16.03	12.73	15.30	+17.241%	65	2,309	-99.935%
2025-01-27	11.97	13.18	11.97	13.05	-23.907%	494	2,267	-99.923%
2025-01-24	18.67	19.07	17.15	17.15	-2.168%	130	2,057	-99.942%
2025-01-23	16.68	17.78	16.48	17.53	+1.978%	35	2,041	-99.943%
2025-01-22	16.34	17.66	16.30	17.19	+15.758%	335	2,029	-99.942%
2025-01-21	14.23	14.95	13.29	14.85	+15.385%	540	1,906	-99.933%
2025-01-17	12.55	13.84	12.25	12.87	+26.798%	1,696	1,863	-99.922%
2025-01-16	11.52	11.52	10.15	10.15	-8.641%	685	1,863	-99.901%
2025-01-15	10.34	11.66	10.30	11.11	+30.706%	136	2,355	-99.910%
2025-01-14	9.00	9.25	7.50	8.50	+3.030%	247	2,345	-99.882%
2025-01-13	6.98	8.25	6.98	8.25	+1.852%	108	2,322	-99.879%
2025-01-10	9.59	9.59	7.90	8.10	-24.086%	538	2,373	-99.877%
2025-01-08	11.35	11.35	10.38	10.67	-2.200%	15	2,393	-99.906%
2025-01-07	13.84	13.84	10.64	10.91	-17.160%	282	2,393	-99.908%
2025-01-06	14.16	15.54	13.17	13.17	+8.128%	40	2,432	-99.924%
2025-01-03	10.95	12.30	10.50	12.18	+25.309%	120	2,406	-99.918%
2025-01-02	10.71	11.89	8.89	9.72	-4.799%	629	2,378	-99.897%
2024-12-31	12.00	12.00	10.11	10.21	-10.595%	74	2,275	-99.902%
2024-12-30	11.13	12.60	10.59	11.42	-19.803%	31	2,275	-99.912%
2024-12-27	15.34	15.34	14.20	14.24	-20.000%	6	2,274	-99.930%
2024-12-26	17.72	18.11	17.58	17.80	+2.771%	24	2,274	-99.944%
2024-12-24	16.24	17.32	16.24	17.32	+8.794%	267	2,102	-99.942%
2024-12-23	14.33	15.92	14.27	15.92	+4.944%	167	2,102	-99.937%
2024-12-20	12.70	17.45	12.57	15.17	+1.744%	276	2,067	-99.934%
2024-12-19	14.48	15.30	14.48	14.91	+1.914%	197	1,942	-99.933%
2024-12-18	20.99	21.69	14.56	14.63	-29.324%	164	1,912	-99.932%
2024-12-17	21.03	21.60	20.70	20.70	-10.000%	65	1,811	-99.952%
2024-12-16	22.42	23.00	22.33	23.00	+11.165%	19	1,748	-99.957%
2024-12-13	21.87	21.95	20.08	20.69	-0.289%	174	1,748	-99.952%
2024-12-12	22.00	22.18	20.75	20.75	-10.599%	11	1,672	-99.952%
2024-12-11	23.21	23.21	23.21	23.21	+15.072%	1	1,668	-99.957%
2024-12-10	20.17	20.17	20.17	20.17	-6.404%	1	1,666	-99.950%
2024-12-09	22.75	22.75	21.55	21.55	-4.222%	3	1,666	-99.954%
2024-12-06	23.29	23.68	22.50	22.50	-1.832%	24	1,665	-99.956%
2024-12-05	22.91	23.45	22.91	22.92	-0.434%	5	1,661	-99.956%
2024-12-04	22.20	23.02	22.10	23.02	+10.620%	12	1,657	-99.957%
2024-12-03	20.54	20.81	20.15	20.81	-1.140%	7	1,656	-99.952%
2024-12-02	20.58	21.06	20.43	21.05	+1.937%	38	1,653	-99.952%
2024-11-29	20.04	20.65	20.04	20.65	+11.141%	186	1,620	-99.952%
2024-11-27	19.77	19.77	18.32	18.58	-6.019%	1,022	532	-99.946%
2024-11-26	18.96	19.77	18.96	19.77	+6.865%	220	532	-99.949%
2024-11-25	18.24	18.50	17.91	18.50	+4.343%	69	315	-99.946%
2024-11-22	18.15	18.32	17.62	17.73	-3.273%	156	248	-99.944%
2024-11-21	18.05	18.45	18.02	18.33	+21.391%	55	170	-99.945%
2024-11-20	15.16	15.33	14.76	15.10	0.000%	230	170	-99.934%

.dark-mode .Djnj7y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Djnj7y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250516C615SPY May 16 2025 615.00 Call (SPY250516C00615000)option OPRA

SPY20250516C615
SPY May 16 2025 615.00 Call (SPY250516C00615000)
option OPRA