Dark

SPY20250516C645
SPY May 16 2025 645.00 Call (SPY250516C00645000)
option OPRA

Expired

May 12, 2025

0.02000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.01	0.02	0.01	0.02	0.000%	11	15,383	0.000%
2025-05-09	0.02	0.02	0.02	0.02	0.000%	12,042	15,391	0.000%
2025-05-08	0.02	0.02	0.02	0.02	0.000%	1	15,600	0.000%
2025-05-07	0.02	0.02	0.02	0.02	0.000%	112	15,600	0.000%
2025-05-05	0.02	0.03	0.02	0.02	-33.333%	3,081	15,595	0.000%
2025-05-02	0.02	0.03	0.02	0.03	+50.000%	30	12,642	-33.333%
2025-05-01	0.03	0.04	0.02	0.02	0.000%	242	12,649	0.000%
2025-04-30	0.02	0.02	0.01	0.02	0.000%	91	12,447	0.000%
2025-04-29	0.02	0.02	0.01	0.02	-33.333%	257	12,404	0.000%
2025-04-28	0.02	0.03	0.02	0.03	0.000%	44	12,264	-33.333%
2025-04-25	0.03	0.03	0.03	0.03	0.000%	2	12,257	-33.333%
2025-04-24	0.03	0.04	0.03	0.03	0.000%	18	12,257	-33.333%
2025-04-23	0.03	0.03	0.03	0.03	-25.000%	37	12,249	-33.333%
2025-04-22	0.03	0.04	0.03	0.04	+33.333%	22	12,213	-50.000%
2025-04-21	0.03	0.03	0.02	0.03	0.000%	710	12,205	-33.333%
2025-04-17	0.03	0.03	0.02	0.03	-25.000%	3,005	9,712	-33.333%
2025-04-16	0.03	0.04	0.03	0.04	-33.333%	546	9,712	-50.000%
2025-04-15	0.06	0.06	0.05	0.06	+20.000%	5	9,788	-66.667%
2025-04-14	0.04	0.07	0.04	0.05	-28.571%	44	9,787	-60.000%
2025-04-11	0.06	0.08	0.06	0.07	0.000%	188	9,797	-71.429%
2025-04-10	0.07	0.08	0.07	0.07	0.000%	42	9,795	-71.429%
2025-04-09	0.04	0.07	0.01	0.07	+133.333%	103	9,820	-71.429%
2025-04-08	0.05	0.11	0.03	0.03	-66.667%	123	9,746	-33.333%
2025-04-07	0.05	0.11	0.05	0.09	+28.571%	37	9,665	-77.778%
2025-04-04	0.05	0.07	0.05	0.07	+75.000%	60	9,665	-71.429%
2025-04-03	0.04	0.06	0.04	0.04	-42.857%	92	9,664	-50.000%
2025-04-02	0.05	0.07	0.05	0.07	+40.000%	113	9,657	-71.429%
2025-04-01	0.05	0.05	0.04	0.05	0.000%	12	9,693	-60.000%
2025-03-31	0.03	0.05	0.03	0.05	+25.000%	1,065	9,700	-60.000%
2025-03-28	0.05	0.05	0.04	0.04	-33.333%	76	8,691	-50.000%
2025-03-27	0.07	0.08	0.06	0.06	-14.286%	52	8,669	-66.667%
2025-03-26	0.10	0.10	0.07	0.07	-36.364%	45	8,655	-71.429%
2025-03-25	0.10	0.12	0.10	0.11	+10.000%	27	8,621	-81.818%
2025-03-24	0.09	0.11	0.09	0.10	+66.667%	13	8,605	-80.000%
2025-03-21	0.06	0.06	0.06	0.06	-25.000%	12	8,606	-66.667%
2025-03-20	0.09	0.09	0.08	0.08	-20.000%	4	8,612	-75.000%
2025-03-19	0.10	0.11	0.10	0.10	+11.111%	51	8,611	-80.000%
2025-03-18	0.11	0.11	0.09	0.09	-25.000%	9	8,585	-77.778%
2025-03-14	0.11	0.13	0.11	0.12	+20.000%	22	8,580	-83.333%
2025-03-13	0.10	0.12	0.09	0.10	-16.667%	22	8,570	-80.000%
2025-03-12	0.18	0.18	0.12	0.12	-29.412%	27	8,570	-83.333%
2025-03-11	0.17	0.18	0.15	0.17	-5.556%	271	8,590	-88.235%
2025-03-10	0.24	0.24	0.17	0.18	-30.769%	3,648	8,708	-88.889%
2025-03-07	0.34	0.35	0.26	0.26	-29.730%	7,520	9,572	-92.308%
2025-03-06	0.40	0.43	0.35	0.37	-26.000%	367	5,939	-94.595%
2025-03-05	0.48	0.51	0.38	0.50	+28.205%	311	5,647	-96.000%
2025-03-04	0.60	0.61	0.39	0.39	-48.684%	317	5,392	-94.872%
2025-03-03	1.26	1.26	0.65	0.76	-26.214%	315	5,383	-97.368%
2025-02-28	0.79	1.10	0.68	1.03	+30.380%	2,242	5,150	-98.058%
2025-02-27	1.10	1.21	0.79	0.79	-28.829%	499	4,745	-97.468%
2025-02-26	1.14	1.42	1.02	1.11	+0.909%	67	4,335	-98.198%
2025-02-25	1.41	1.41	0.92	1.10	-17.910%	96	4,313	-98.182%
2025-02-24	1.67	1.67	1.34	1.34	-17.791%	991	4,258	-98.507%
2025-02-21	2.79	2.80	1.63	1.63	-45.118%	7,068	4,189	-98.773%
2025-02-20	2.96	2.99	2.74	2.97	-19.074%	707	2,857	-99.327%
2025-02-19	3.31	3.77	3.22	3.67	+11.890%	192	2,740	-99.455%
2025-02-18	3.57	3.57	3.22	3.28	-4.094%	30	2,728	-99.390%
2025-02-14	3.60	3.66	3.38	3.42	-1.724%	1,180	2,320	-99.415%
2025-02-13	2.80	3.51	2.80	3.48	+42.623%	270	2,082	-99.425%
2025-02-12	2.17	2.63	2.16	2.44	-14.386%	602	2,082	-99.180%
2025-02-11	2.69	2.88	2.60	2.85	+1.423%	15	1,809	-99.298%
2025-02-10	2.94	3.04	2.81	2.81	+11.508%	177	1,804	-99.288%
2025-02-07	3.36	3.56	2.40	2.52	-17.377%	830	1,763	-99.206%
2025-02-06	3.28	3.36	3.00	3.05	-2.556%	13	1,623	-99.344%
2025-02-05	2.80	3.13	2.77	3.13	+8.304%	26	1,615	-99.361%
2025-02-04	2.60	3.03	2.60	2.89	+1.404%	19	1,612	-99.308%
2025-02-03	2.20	2.85	2.12	2.85	-18.338%	447	1,610	-99.298%
2025-01-31	4.35	4.93	3.40	3.49	-12.312%	252	1,573	-99.427%
2025-01-30	3.70	4.17	3.32	3.98	+17.059%	253	1,558	-99.497%
2025-01-29	3.88	3.88	3.25	3.40	-15.633%	43	1,412	-99.412%
2025-01-28	3.19	4.20	3.08	4.03	+29.167%	75	1,413	-99.504%
2025-01-27	2.89	3.28	2.89	3.12	-34.316%	865	1,403	-99.359%
2025-01-24	5.40	5.53	4.64	4.75	-10.208%	22	887	-99.579%
2025-01-23	4.52	5.29	4.50	5.29	+10.208%	22	882	-99.622%
2025-01-22	4.59	5.11	4.59	4.80	+23.077%	56	866	-99.583%
2025-01-21	3.66	3.92	3.66	3.90	+20.743%	16	829	-99.487%
2025-01-17	3.02	3.40	3.02	3.23	+39.827%	28	807	-99.381%
2025-01-16	2.60	2.60	2.28	2.31	-10.465%	348	807	-99.134%
2025-01-15	2.37	2.72	2.35	2.58	+38.710%	34	1,122	-99.225%
2025-01-14	1.99	1.99	1.75	1.86	+8.140%	22	1,111	-98.925%
2025-01-13	1.63	1.72	1.63	1.72	-9.948%	14	1,113	-98.837%
2025-01-10	2.27	2.27	1.78	1.91	-28.195%	46	1,110	-98.953%
2025-01-08	2.56	2.75	2.56	2.66	-9.831%	13	1,104	-99.248%
2025-01-07	3.45	3.45	2.87	2.95	-20.054%	20	1,104	-99.322%
2025-01-06	3.69	4.39	3.69	3.69	+23.826%	30	1,105	-99.458%
2025-01-03	2.60	3.06	2.60	2.98	+36.697%	94	1,104	-99.329%
2025-01-02	2.67	2.67	2.10	2.18	-11.382%	21	1,092	-99.083%
2024-12-31	2.57	2.57	2.46	2.46	-19.608%	9	1,087	-99.187%
2024-12-30	2.55	3.06	2.54	3.06	-17.073%	3	1,087	-99.346%
2024-12-27	4.40	4.44	3.58	3.69	-28.902%	382	1,086	-99.458%
2024-12-24	4.94	5.30	4.94	5.19	+12.581%	4	994	-99.615%
2024-12-23	4.28	4.61	4.28	4.61	-14.153%	100	994	-99.566%
2024-12-20	4.75	5.40	4.75	5.37	+15.236%	55	942	-99.628%
2024-12-19	4.66	4.66	4.66	4.66	-5.477%	1	890	-99.571%
2024-12-18	7.63	8.01	4.93	4.93	-37.037%	98	890	-99.594%
2024-12-17	7.53	7.84	7.53	7.83	-8.635%	246	877	-99.745%
2024-12-16	8.57	8.57	8.57	8.57	+15.655%	1	728	-99.767%
2024-12-13	7.41	7.41	7.41	7.41	-1.463%	4	728	-99.730%
2024-12-10	7.58	7.58	7.52	7.52	-7.160%	71	730	-99.734%
2024-12-09	8.11	8.11	8.10	8.10	-5.484%	41	666	-99.753%
2024-12-06	8.98	8.98	8.57	8.57	-5.304%	48	626	-99.767%
2024-12-05	8.99	9.05	8.95	9.05	+22.297%	21	629	-99.779%
2024-12-03	7.40	7.40	7.40	7.40	-3.141%	1	619	-99.730%
2024-12-02	7.70	7.70	7.64	7.64	+8.369%	36	618	-99.738%
2024-11-29	7.05	7.05	7.05	7.05	+5.697%	2	597	-99.716%
2024-11-27	6.84	6.85	6.65	6.67	-10.108%	37	566	-99.700%
2024-11-26	6.97	7.42	6.90	7.42	+10.746%	288	566	-99.730%
2024-11-25	7.15	7.16	6.70	6.70	+2.603%	72	288	-99.701%
2024-11-22	6.65	6.72	6.36	6.53	+6.525%	434	220	-99.694%
2024-11-21	6.13	6.13	6.13	6.13	0.000%	3	3	-99.674%

.dark-mode .vrdrvd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vrdrvd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250516C645SPY May 16 2025 645.00 Call (SPY250516C00645000)option OPRA

SPY20250516C645
SPY May 16 2025 645.00 Call (SPY250516C00645000)
option OPRA