Dark

SPY20250530C565
SPY May 30 2025 565.00 Call (SPY250530C00565000)
option OPRA

EOD

May 15, 2025

27.18+7.431%(+1.88)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	24.34	28.07	23.80	27.18	+7.431%	57	2,232	0.000%
2025-05-14	26.64	26.64	24.30	25.30	-2.617%	89	2,348	+7.431%
2025-05-13	21.87	26.95	21.66	25.98	+18.902%	206	2,332	+4.619%
2025-05-12	21.00	22.62	17.96	21.85	+104.206%	855	2,390	+24.394%
2025-05-09	12.22	12.41	10.07	10.70	-9.014%	7,946	2,908	+154.019%
2025-05-08	11.90	14.78	10.13	11.76	+18.788%	4,993	2,638	+131.122%
2025-05-07	9.78	10.74	8.30	9.90	+6.109%	3,323	3,108	+174.545%
2025-05-06	8.95	11.36	8.61	9.33	-18.444%	1,143	2,428	+191.318%
2025-05-05	11.59	13.33	11.26	11.44	-20.279%	2,343	2,359	+137.587%
2025-05-02	12.89	15.00	11.94	14.35	+51.053%	5,318	2,224	+89.408%
2025-05-01	11.62	13.50	9.50	9.50	-3.061%	3,348	2,934	+186.105%
2025-04-30	6.29	10.00	5.12	9.80	+12.773%	1,152	2,581	+177.347%
2025-04-29	7.39	9.12	7.30	8.69	+14.947%	1,470	2,591	+212.773%
2025-04-28	8.29	9.00	6.44	7.56	-7.805%	666	1,705	+259.524%
2025-04-25	7.14	8.30	6.62	8.20	+5.263%	816	1,608	+231.463%
2025-04-24	4.80	8.00	4.62	7.79	+57.374%	1,090	1,580	+248.909%
2025-04-23	6.29	7.75	4.79	4.95	+38.655%	1,652	1,404	+449.091%
2025-04-22	2.42	4.08	2.27	3.57	+68.396%	397	1,120	+661.345%
2025-04-21	2.66	2.67	1.83	2.12	-37.830%	490	1,093	+1,182.075%
2025-04-17	3.90	4.33	3.30	3.41	-16.010%	473	999	+697.067%
2025-04-16	5.13	5.45	3.28	4.06	-35.144%	203	999	+569.458%
2025-04-15	7.22	7.77	5.98	6.26	-16.533%	288	955	+334.185%
2025-04-14	10.01	10.14	7.06	7.50	-12.892%	299	746	+262.400%
2025-04-11	6.60	9.05	6.40	8.61	+19.417%	350	633	+215.679%
2025-04-10	7.00	7.21	5.56	7.21	-32.173%	226	682	+276.976%
2025-04-09	2.81	10.70	2.81	10.63	+266.552%	416	672	+155.691%
2025-04-08	5.16	5.25	2.79	2.90	-31.604%	143	637	+837.241%
2025-04-07	2.11	4.54	1.89	4.24	+9.845%	107	640	+541.038%
2025-04-04	5.53	5.60	3.64	3.86	-53.098%	936	620	+604.145%
2025-04-03	10.19	10.43	7.98	8.23	-54.150%	312	718	+230.255%
2025-04-02	13.99	19.19	13.99	17.95	+15.360%	227	623	+51.421%
2025-04-01	14.21	17.00	13.00	15.56	+5.850%	246	617	+74.679%
2025-03-31	11.67	15.76	10.62	14.70	+9.456%	172	558	+84.898%
2025-03-28	18.83	18.83	13.43	13.43	-31.723%	312	520	+102.383%
2025-03-27	19.50	21.60	18.49	19.67	-5.068%	65	452	+38.180%
2025-03-26	24.20	24.90	19.80	20.72	-13.486%	22	416	+31.178%
2025-03-25	25.02	25.02	23.95	23.95	-0.208%	3	414	+13.486%
2025-03-24	22.01	24.31	22.01	24.00	+28.824%	102	413	+13.250%
2025-03-21	16.82	18.63	16.15	18.63	-2.563%	84	455	+45.894%
2025-03-20	18.19	21.53	18.19	19.12	-6.959%	130	446	+42.155%
2025-03-19	18.50	21.75	18.50	20.55	+16.761%	61	433	+32.263%
2025-03-18	17.86	18.27	16.96	17.60	-15.506%	72	427	+54.432%
2025-03-17	19.11	22.54	19.11	20.83	+11.390%	62	452	+30.485%
2025-03-14	16.87	19.08	16.86	18.70	+20.412%	154	447	+45.348%
2025-03-13	17.10	17.23	14.86	15.53	-19.866%	74	412	+75.016%
2025-03-12	20.07	20.07	18.71	19.38	+1.732%	108	412	+40.248%
2025-03-11	20.85	21.50	17.56	19.05	-10.479%	157	417	+42.677%
2025-03-10	25.27	25.45	19.62	21.28	-26.923%	129	373	+27.726%
2025-03-07	25.30	29.12	24.31	29.12	+2.571%	20	329	-6.662%
2025-03-06	27.51	28.39	27.51	28.39	-17.495%	202	328	-4.262%
2025-03-05	31.69	34.41	31.69	34.41	+11.939%	17	148	-21.011%
2025-03-04	31.40	31.40	30.74	30.74	-14.753%	2	159	-11.581%
2025-02-28	36.53	38.66	35.97	36.06	-9.306%	420	157	-24.626%
2025-02-27	39.66	39.76	39.66	39.76	-6.667%	2	156	-31.640%
2025-02-26	46.68	46.79	42.54	42.60	-1.343%	4	157	-36.197%
2025-02-25	43.38	43.92	43.13	43.18	-7.000%	6	159	-37.054%
2025-02-24	46.50	46.50	46.43	46.43	-8.710%	2	162	-41.460%
2025-02-21	53.20	53.25	50.86	50.86	-7.527%	210	161	-46.559%
2025-02-20	54.75	55.00	54.75	55.00	-3.118%	3	58	-50.582%
2025-02-14	57.68	57.68	56.77	56.77	+9.785%	8	56	-52.123%
2025-02-12	51.64	51.71	51.64	51.71	-0.577%	2	56	-47.438%
2025-02-11	51.97	52.01	51.97	52.01	-1.960%	2	56	-47.741%
2025-02-10	53.22	53.27	53.05	53.05	+5.931%	6	56	-48.765%
2025-02-07	53.79	53.79	50.07	50.08	-6.515%	48	53	-45.727%
2025-02-06	53.64	53.64	53.57	53.57	+2.272%	4	41	-49.263%
2025-02-05	51.22	52.38	51.22	52.38	+2.565%	3	39	-48.110%
2025-02-04	51.01	51.07	51.01	51.07	+3.130%	2	39	-46.779%
2025-02-03	49.58	49.58	49.52	49.52	-4.952%	2	39	-45.113%
2025-01-31	57.74	57.74	52.09	52.10	+3.537%	84	38	-47.831%
2025-01-28	50.00	50.32	50.00	50.32	+2.152%	3	18	-45.986%
2025-01-27	49.26	49.26	49.26	49.26	-14.775%	5	18	-44.823%
2025-01-23	57.80	57.80	57.80	57.80	+0.347%	1	18	-52.976%
2025-01-22	57.53	57.60	57.53	57.60	+7.784%	3	19	-52.813%
2025-01-21	53.30	53.44	53.30	53.44	+4.887%	3	20	-49.139%
2025-01-17	50.11	50.97	50.11	50.95	+11.683%	1,224	612	-46.654%
2025-01-16	45.62	45.62	45.62	45.62	+0.662%	1	612	-40.421%
2025-01-15	45.32	45.32	45.32	45.32	+18.515%	1	612	-40.026%
2025-01-13	36.54	38.24	36.54	38.24	-1.163%	3	611	-28.923%
2025-01-10	38.69	38.69	38.69	38.69	-26.571%	1,218	610	-29.749%
2025-01-06	52.69	52.69	52.69	52.69	+17.219%	743	744	-48.415%
2025-01-03	44.95	44.95	44.95	44.95	+8.313%	8	744	-39.533%
2025-01-02	41.50	41.50	41.50	41.50	-8.671%	1	741	-34.506%
2024-12-30	44.06	45.44	44.06	45.44	-17.830%	742	742	-40.185%
2024-12-24	55.28	55.30	55.28	55.30	+6.305%	2	13	-50.850%
2024-12-23	51.93	52.02	51.83	52.02	+3.832%	4	13	-47.751%
2024-12-19	50.10	50.10	50.10	50.10	-15.657%	1	12	-45.749%
2024-12-13	59.40	59.40	59.40	59.40	-4.624%	8	12	-54.242%
2024-12-11	62.28	62.28	62.28	62.28	+5.220%	1	8	-56.358%
2024-12-10	59.17	59.19	59.17	59.19	-5.372%	2	7	-54.080%
2024-12-06	62.55	62.55	62.55	62.55	+5.126%	10	7	-56.547%
2024-12-02	59.50	59.50	59.50	59.50	+5.910%	1	2	-54.319%
2024-11-27	56.09	56.18	56.09	56.18	+1.043%	2	1	-51.620%
2024-11-25	55.60	55.60	55.60	55.60	0.000%	1	1	-51.115%

.dark-mode .kQzhPv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQzhPv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250530C565SPY May 30 2025 565.00 Call (SPY250530C00565000)option OPRA

SPY20250530C565
SPY May 30 2025 565.00 Call (SPY250530C00565000)
option OPRA