Dark

SPY20250530C540
SPY May 30 2025 540.00 Call (SPY250530C00540000)
option OPRA

EOD

May 15, 2025

51.02+3.489%(+1.72)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	49.89	51.32	49.89	51.02	+3.489%	10	2,279	0.000%
2025-05-14	50.40	50.57	47.76	49.30	-2.608%	46	2,279	+3.489%
2025-05-13	46.48	50.62	46.48	50.62	+14.655%	127	2,281	+0.790%
2025-05-12	43.63	44.15	39.90	44.15	+52.032%	111	2,185	+15.561%
2025-05-09	31.36	31.78	28.36	29.04	-4.032%	56	2,238	+75.689%
2025-05-08	29.84	34.53	28.50	30.26	+9.916%	76	2,237	+68.605%
2025-05-07	27.66	28.10	24.80	27.53	+1.102%	87	2,286	+85.325%
2025-05-06	25.56	28.12	25.17	27.23	-7.789%	42	2,288	+87.367%
2025-05-05	29.36	32.30	29.36	29.53	-10.947%	31	2,286	+72.773%
2025-05-02	31.50	34.23	30.67	33.16	+28.179%	244	2,280	+53.860%
2025-05-01	28.55	31.73	25.87	25.87	-1.933%	249	2,299	+97.217%
2025-04-30	19.41	26.38	17.44	26.38	+6.414%	467	2,268	+93.404%
2025-04-29	21.63	25.15	21.63	24.79	+11.066%	107	2,180	+105.809%
2025-04-28	23.27	24.39	19.50	22.32	-3.167%	362	2,157	+128.584%
2025-04-25	21.15	23.09	19.50	23.05	+5.107%	590	2,037	+121.345%
2025-04-24	15.57	21.93	15.30	21.93	+37.234%	429	2,061	+132.649%
2025-04-23	18.20	20.72	15.20	15.98	+29.393%	892	1,994	+219.274%
2025-04-22	9.59	13.29	9.32	12.35	+50.610%	863	2,024	+313.117%
2025-04-21	10.25	10.25	7.15	8.20	-36.483%	1,625	1,959	+522.195%
2025-04-17	13.32	14.55	12.23	12.91	-3.872%	391	1,174	+295.198%
2025-04-16	16.61	16.66	11.62	13.43	-27.951%	1,673	1,174	+279.896%
2025-04-15	21.02	21.69	18.44	18.64	-9.821%	203	739	+173.712%
2025-04-14	24.26	24.26	19.39	20.67	-2.270%	677	694	+146.831%
2025-04-11	17.49	22.41	16.95	21.15	+20.582%	916	719	+141.229%
2025-04-10	18.40	19.19	14.07	17.54	-27.997%	290	633	+190.878%
2025-04-09	8.45	25.41	8.27	24.36	+182.271%	1,028	627	+109.442%
2025-04-08	14.75	15.34	8.00	8.63	-25.217%	677	521	+491.194%
2025-04-07	6.50	14.85	6.00	11.54	+12.039%	332	519	+342.114%
2025-04-04	15.66	15.66	10.00	10.30	-49.756%	578	447	+395.340%
2025-04-03	24.31	25.22	20.34	20.50	-40.820%	356	333	+148.878%
2025-04-02	32.16	35.71	32.16	34.64	+4.716%	9	259	+47.286%
2025-04-01	31.52	33.08	30.64	33.08	+8.816%	24	263	+54.232%
2025-03-31	26.17	30.45	25.42	30.40	+1.706%	89	233	+67.829%
2025-03-28	31.98	31.98	29.86	29.89	-22.303%	28	230	+70.693%
2025-03-27	39.80	39.80	38.47	38.47	-1.359%	11	217	+32.623%
2025-03-26	42.99	42.99	39.00	39.00	-10.138%	36	218	+30.821%
2025-03-24	42.91	43.40	42.91	43.40	+20.355%	2	228	+17.558%
2025-03-21	36.06	36.06	36.06	36.06	-1.205%	6	228	+41.486%
2025-03-20	37.17	39.53	36.50	36.50	-7.828%	6	231	+39.781%
2025-03-19	36.75	39.60	36.32	39.60	+14.088%	49	228	+28.838%
2025-03-18	34.00	34.71	34.00	34.71	-15.341%	2	189	+46.989%
2025-03-17	38.24	41.00	38.24	41.00	+10.841%	8	189	+24.439%
2025-03-14	33.70	36.99	32.61	36.99	+24.128%	24	187	+37.929%
2025-03-13	31.58	31.71	29.80	29.80	-15.914%	114	132	+71.208%
2025-03-12	38.10	38.10	34.97	35.44	+4.113%	9	132	+43.962%
2025-03-11	34.55	36.33	32.67	34.04	-10.421%	51	130	+49.882%
2025-03-10	39.58	39.58	37.50	38.00	-17.535%	12	120	+34.263%
2025-03-06	46.08	46.08	46.08	46.08	-16.748%	10	116	+10.720%
2025-03-05	50.84	55.35	49.53	55.35	+1.896%	18	116	-7.823%
2025-03-04	51.06	54.32	49.13	54.32	-1.236%	6	125	-6.075%
2025-03-03	55.00	55.00	55.00	55.00	-14.768%	1	124	-7.236%
2025-02-26	67.76	69.21	64.46	64.53	+3.347%	24	123	-20.936%
2025-02-25	67.66	67.72	62.41	62.44	-11.433%	4	101	-18.290%
2025-02-21	70.50	70.50	70.50	70.50	-9.231%	80	101	-27.631%
2025-02-20	77.90	77.99	77.49	77.67	-2.742%	18	141	-34.312%
2025-02-19	79.86	79.86	79.86	79.86	+1.191%	1	141	-36.113%
2025-02-14	80.36	80.36	78.92	78.92	+3.952%	6	141	-35.352%
2025-02-13	74.71	76.33	74.71	75.92	+4.804%	10	141	-32.798%
2025-02-12	71.09	72.44	71.09	72.44	-2.425%	46	141	-29.569%
2025-02-11	74.24	74.24	74.24	74.24	-1.682%	2	101	-31.277%
2025-02-10	75.40	75.51	75.37	75.51	+3.951%	3	101	-32.433%
2025-02-05	72.59	72.64	72.59	72.64	+0.165%	2	101	-29.763%
2025-02-04	72.49	72.52	72.49	72.52	-6.462%	2	101	-29.647%
2025-01-31	78.81	79.21	77.53	77.53	-0.628%	10	101	-34.193%
2025-01-30	74.68	78.02	74.35	78.02	+6.921%	11	101	-34.607%
2025-01-29	72.95	72.97	72.95	72.97	-3.810%	2	100	-30.081%
2025-01-28	72.38	75.86	72.38	75.86	+7.102%	4	100	-32.745%
2025-01-27	71.46	71.46	70.83	70.83	-10.816%	3	101	-27.968%
2025-01-24	81.84	81.87	79.40	79.42	-0.514%	14	101	-35.759%
2025-01-22	80.00	80.04	79.67	79.83	+7.820%	8	99	-36.089%
2025-01-21	73.68	74.04	73.68	74.04	+1.606%	4	100	-31.091%
2025-01-17	70.83	72.87	70.83	72.87	+7.146%	16	100	-29.985%
2025-01-16	67.99	68.01	67.99	68.01	-0.147%	2	100	-24.982%
2025-01-15	67.63	68.11	67.63	68.11	+18.576%	3	101	-25.092%
2025-01-13	57.05	57.47	55.75	57.44	-2.644%	5	102	-11.177%
2025-01-10	59.00	59.00	59.00	59.00	-10.606%	2	101	-13.525%
2025-01-07	66.43	66.43	66.00	66.00	-10.907%	2	102	-22.697%
2025-01-06	74.73	74.73	74.08	74.08	+13.463%	5	100	-31.129%
2025-01-02	65.29	65.29	65.29	65.29	+1.052%	4	98	-21.856%
2024-12-31	64.92	64.92	64.57	64.61	-9.396%	4	100	-21.034%
2024-12-27	71.31	71.31	71.31	71.31	+2.105%	2	100	-28.453%
2024-12-23	70.43	70.43	69.63	69.84	-4.066%	8	100	-26.947%
2024-12-20	72.80	72.80	72.80	72.80	+4.824%	69	96	-29.918%
2024-12-19	69.41	69.63	69.41	69.45	+2.919%	42	27	-26.537%
2024-12-18	67.48	67.48	67.48	67.48	-16.609%	2	8	-24.392%
2024-12-17	80.92	80.92	80.92	80.92	+0.422%	4	6	-36.950%
2024-12-13	80.58	80.58	80.58	80.58	-1.816%	2	6	-36.684%
2024-12-10	82.07	82.07	82.07	82.07	+0.860%	1	6	-37.834%
2024-12-02	81.37	81.37	81.37	81.37	+0.718%	1	5	-37.299%
2024-11-29	81.00	81.02	80.79	80.79	+5.608%	8	4	-36.849%
2024-11-27	76.50	76.50	76.50	76.50	-2.919%	1	1	-33.307%
2024-11-26	78.80	78.80	78.80	78.80	0.000%	1	1	-35.254%

.dark-mode .rbTSXJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rbTSXJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250530C540SPY May 30 2025 540.00 Call (SPY250530C00540000)option OPRA

SPY20250530C540
SPY May 30 2025 540.00 Call (SPY250530C00540000)
option OPRA