Dark

SPY20250530C592
SPY May 30 2025 592.00 Call (SPY250530C00592000)
option OPRA

EOD

May 15, 2025

6.77+16.123%(+0.94)1,004

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.85	7.32	4.71	6.77	+16.123%	1,004	2,256	0.000%
2025-05-14	6.00	6.38	5.12	5.83	+6.777%	2,349	2,076	+16.123%
2025-05-13	3.82	6.54	3.73	5.46	+32.524%	1,190	1,286	+23.993%
2025-05-12	3.88	4.20	2.81	4.12	+255.172%	333	1,200	+64.320%
2025-05-09	1.43	1.44	1.08	1.16	-10.078%	244	1,202	+483.621%
2025-05-08	1.30	2.27	1.21	1.29	+19.444%	593	1,182	+424.806%
2025-05-07	1.14	1.30	0.86	1.08	+5.882%	111	1,413	+526.852%
2025-05-06	0.95	1.36	0.95	1.02	-28.671%	123	1,380	+563.725%
2025-05-05	1.56	1.86	1.41	1.43	-39.149%	188	1,359	+373.427%
2025-05-02	1.88	2.56	1.77	2.35	+85.039%	340	1,318	+188.085%
2025-05-01	1.71	2.24	1.27	1.27	+1.600%	119	1,257	+433.071%
2025-04-30	0.74	1.25	0.61	1.25	+12.613%	27	1,251	+441.600%
2025-04-29	0.95	1.18	0.91	1.11	+7.767%	58	1,263	+509.910%
2025-04-28	1.13	1.13	0.89	1.03	-8.036%	100	1,259	+557.282%
2025-04-25	1.25	1.27	1.02	1.12	+0.901%	74	1,194	+504.464%
2025-04-24	0.82	1.28	0.82	1.11	+16.842%	233	1,168	+509.910%
2025-04-23	1.10	1.44	0.95	0.95	+69.643%	66	977	+612.632%
2025-04-22	0.36	0.56	0.36	0.56	+40.000%	39	986	+1,108.929%
2025-04-21	0.38	0.40	0.36	0.40	-20.000%	30	981	+1,592.500%
2025-04-17	0.56	0.65	0.50	0.50	-7.407%	33	1,005	+1,254.000%
2025-04-16	0.90	0.90	0.54	0.54	-42.553%	42	1,005	+1,153.704%
2025-04-15	1.17	1.24	0.94	0.94	-24.194%	9	985	+620.213%
2025-04-14	1.90	1.90	1.24	1.24	-31.492%	35	985	+445.968%
2025-04-11	1.59	2.11	1.49	1.81	+7.738%	142	971	+274.033%
2025-04-10	1.31	1.68	1.28	1.68	-8.696%	153	949	+302.976%
2025-04-09	0.75	1.84	0.64	1.84	+162.857%	12	948	+267.935%
2025-04-08	1.00	1.02	0.70	0.70	-32.692%	10	951	+867.143%
2025-04-07	0.61	1.27	0.48	1.04	0.000%	48	953	+550.962%
2025-04-04	1.05	1.15	0.97	1.04	-41.243%	82	933	+550.962%
2025-04-03	2.05	2.05	1.67	1.77	-62.260%	46	917	+282.486%
2025-04-02	3.21	4.98	3.21	4.69	+30.278%	106	888	+44.350%
2025-04-01	3.03	3.76	3.03	3.60	-5.263%	168	960	+88.056%
2025-03-31	2.48	3.80	2.36	3.80	+14.804%	31	995	+78.158%
2025-03-28	3.91	3.91	3.31	3.31	-42.133%	694	996	+104.532%
2025-03-27	6.07	6.53	5.66	5.72	-3.051%	18	820	+18.357%
2025-03-26	6.38	6.38	5.90	5.90	-27.429%	119	812	+14.746%
2025-03-25	8.17	8.65	8.13	8.13	+38.265%	26	789	-16.728%
2025-03-20	5.88	5.88	5.88	5.88	-3.607%	44	779	+15.136%
2025-03-19	5.90	6.11	5.90	6.10	+8.541%	7	823	+10.984%
2025-03-18	5.30	5.62	5.30	5.62	-26.728%	41	822	+20.463%
2025-03-17	6.70	7.85	6.70	7.67	+19.844%	9	855	-11.734%
2025-03-14	6.40	6.40	6.40	6.40	+32.231%	12	851	+5.781%
2025-03-13	4.89	4.95	4.84	4.84	-30.758%	76	880	+39.876%
2025-03-11	7.00	7.00	6.99	6.99	-13.810%	131	880	-3.147%
2025-03-10	10.81	10.81	8.11	8.11	-38.186%	107	880	-16.523%
2025-03-07	10.30	13.80	10.12	13.12	+4.127%	386	870	-48.399%
2025-03-06	14.33	14.33	12.56	12.60	-24.096%	196	886	-46.270%
2025-03-05	14.06	16.60	12.97	16.60	+22.059%	231	821	-59.217%
2025-03-04	13.86	14.63	12.58	13.60	-24.234%	186	881	-50.221%
2025-03-03	23.56	23.56	16.39	17.95	-16.004%	275	698	-62.284%
2025-02-28	18.25	21.37	16.94	21.37	+6.797%	94	597	-68.320%
2025-02-27	24.12	24.12	19.90	20.01	-13.414%	88	571	-66.167%
2025-02-26	25.56	25.56	21.70	23.11	+7.140%	214	537	-70.705%
2025-02-25	23.55	23.55	21.57	21.57	-13.892%	31	324	-68.614%
2025-02-24	25.05	25.07	25.05	25.05	-6.981%	182	324	-72.974%
2025-02-21	26.93	26.93	26.93	26.93	-24.944%	2	305	-74.861%
2025-02-19	33.95	35.88	33.80	35.88	+6.343%	4	305	-81.132%
2025-02-13	33.74	33.74	33.74	33.74	+12.354%	1	305	-79.935%
2025-02-12	28.86	30.03	28.86	30.03	-0.033%	39	305	-77.456%
2025-02-11	30.04	30.04	30.04	30.04	-6.824%	1	288	-77.463%
2025-02-06	30.75	32.24	30.75	32.24	+4.000%	2	289	-79.001%
2025-02-05	31.00	31.00	31.00	31.00	+2.513%	1	289	-78.161%
2025-02-04	29.64	30.24	29.64	30.24	+6.667%	201	289	-77.612%
2025-02-03	25.43	28.35	24.29	28.35	-7.171%	321	430	-76.120%
2025-01-28	30.54	30.54	30.54	30.54	+8.490%	3	172	-77.832%
2025-01-27	28.92	28.92	28.15	28.15	-19.801%	6	172	-75.950%
2025-01-24	35.06	35.10	35.06	35.10	-3.836%	12	172	-80.712%
2025-01-23	35.47	36.50	35.47	36.50	+4.405%	9	173	-81.452%
2025-01-22	34.89	34.96	34.89	34.96	+19.114%	2	175	-80.635%
2025-01-17	28.38	29.35	27.94	29.35	+17.871%	34	187	-76.934%
2025-01-16	25.74	25.74	24.90	24.90	-4.780%	21	187	-72.811%
2025-01-15	25.87	26.15	24.76	26.15	+22.540%	5	178	-74.111%
2025-01-14	22.30	22.30	21.34	21.34	+10.513%	3	179	-68.276%
2025-01-13	19.68	19.68	19.02	19.31	-9.258%	5	179	-64.940%
2025-01-10	21.75	21.75	19.80	21.28	-15.789%	72	179	-68.186%
2025-01-08	25.24	25.27	25.24	25.27	+0.357%	71	121	-73.209%
2025-01-07	27.25	27.25	25.18	25.18	-20.917%	6	121	-73.114%
2025-01-06	30.90	31.84	30.90	31.84	+22.745%	14	118	-78.737%
2025-01-03	25.94	25.94	25.94	25.94	-6.014%	2	118	-73.901%
2024-12-30	27.60	27.60	27.60	27.60	-4.762%	1	118	-75.471%
2024-12-27	31.88	31.88	28.68	28.98	-14.990%	8	117	-76.639%
2024-12-26	34.08	34.09	34.08	34.09	+5.281%	5	115	-80.141%
2024-12-24	32.11	32.38	32.11	32.38	+2.242%	9	114	-79.092%
2024-12-23	29.98	31.67	29.22	31.67	+0.796%	34	114	-78.623%
2024-12-20	29.77	31.79	29.50	31.42	+5.898%	5	88	-78.453%
2024-12-19	30.56	30.56	29.65	29.67	-28.832%	90	83	-77.182%
2024-12-05	41.43	41.69	41.43	41.69	+8.823%	2	4	-83.761%
2024-12-02	38.31	38.31	38.31	38.31	+4.815%	1	3	-82.328%
2024-11-29	36.55	36.55	36.55	36.55	+1.612%	4	3	-81.477%
2024-11-26	35.97	35.97	35.97	35.97	0.000%	1	1	-81.179%

.dark-mode .ST0H1b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ST0H1b{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250530C592SPY May 30 2025 592.00 Call (SPY250530C00592000)option OPRA

SPY20250530C592
SPY May 30 2025 592.00 Call (SPY250530C00592000)
option OPRA