Dark

SPY20250530C595
SPY May 30 2025 595.00 Call (SPY250530C00595000)
option OPRA

EOD

May 15, 2025

5.16+16.479%(+0.73)28,746

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.66	5.71	3.58	5.16	+16.479%	28,746	32,142	0.000%
2025-05-14	4.68	4.94	3.89	4.43	+6.747%	1,996	7,498	+16.479%
2025-05-13	2.82	5.11	2.67	4.15	+38.333%	4,578	7,367	+24.337%
2025-05-12	2.94	3.20	2.03	3.00	+305.405%	5,610	6,288	+72.000%
2025-05-09	1.07	1.07	0.73	0.74	-16.854%	654	4,963	+597.297%
2025-05-08	0.95	1.71	0.80	0.89	+17.105%	826	4,901	+479.775%
2025-05-07	0.83	0.99	0.62	0.76	-3.797%	185	5,140	+578.947%
2025-05-06	0.71	0.93	0.70	0.79	-24.762%	77	5,104	+553.165%
2025-05-05	1.16	1.36	1.04	1.05	-36.364%	297	5,072	+391.429%
2025-05-02	1.46	2.00	1.37	1.65	+71.875%	5,270	4,948	+212.727%
2025-05-01	1.26	1.77	0.96	0.96	+1.053%	284	4,531	+437.500%
2025-04-30	0.56	0.95	0.48	0.95	+14.458%	138	4,523	+443.158%
2025-04-29	0.73	0.88	0.69	0.83	+3.750%	114	4,511	+521.687%
2025-04-28	0.89	0.99	0.69	0.80	-9.091%	96	4,474	+545.000%
2025-04-25	0.97	1.02	0.75	0.88	-12.000%	638	4,439	+486.364%
2025-04-24	0.69	1.09	0.69	1.00	+58.730%	200	4,312	+416.000%
2025-04-23	0.92	1.17	0.62	0.63	+21.154%	196	4,366	+719.048%
2025-04-22	0.29	0.59	0.28	0.52	+79.310%	165	4,322	+892.308%
2025-04-21	0.34	0.35	0.29	0.29	-29.268%	35	4,305	+1,679.310%
2025-04-17	0.45	0.56	0.40	0.41	-22.642%	692	4,280	+1,158.537%
2025-04-16	0.72	0.72	0.43	0.53	-29.333%	167	4,280	+873.585%
2025-04-15	0.96	0.99	0.75	0.75	-16.667%	70	4,200	+588.000%
2025-04-14	1.57	1.58	0.90	0.90	-40.397%	347	4,205	+473.333%
2025-04-11	1.45	1.83	1.23	1.51	+27.966%	172	4,207	+241.722%
2025-04-10	1.20	1.35	0.94	1.18	-39.487%	58	4,217	+337.288%
2025-04-09	0.67	2.15	0.50	1.95	+230.508%	288	4,210	+164.615%
2025-04-08	0.91	0.91	0.59	0.59	-29.762%	13	4,169	+774.576%
2025-04-07	0.43	0.88	0.34	0.84	-10.638%	91	4,171	+514.286%
2025-04-04	0.82	1.20	0.71	0.94	-35.172%	388	4,160	+448.936%
2025-04-03	1.57	1.68	1.30	1.45	-62.821%	151	4,141	+255.862%
2025-04-02	2.96	4.25	2.96	3.90	+21.495%	171	4,088	+32.308%
2025-04-01	2.64	3.69	2.46	3.21	+3.548%	185	4,075	+60.748%
2025-03-31	1.99	3.10	1.77	3.10	+17.424%	309	4,071	+66.452%
2025-03-28	4.10	4.12	2.55	2.64	-44.186%	448	4,041	+95.455%
2025-03-27	4.49	5.51	4.47	4.73	-9.387%	58	4,023	+9.091%
2025-03-26	7.05	7.15	4.95	5.22	-26.062%	166	4,014	-1.149%
2025-03-25	7.05	7.46	6.55	7.06	0.000%	80	3,998	-26.912%
2025-03-24	6.17	7.12	6.16	7.06	+68.095%	159	4,000	-26.912%
2025-03-21	4.06	4.24	3.90	4.20	-15.493%	66	4,017	+22.857%
2025-03-20	5.09	5.88	4.97	4.97	-17.579%	97	4,020	+3.823%
2025-03-19	4.88	6.30	4.88	6.03	+25.364%	25	4,020	-14.428%
2025-03-18	5.47	5.47	4.40	4.81	-24.844%	209	4,028	+7.277%
2025-03-17	6.13	6.86	5.55	6.40	+13.274%	253	3,835	-19.375%
2025-03-14	5.01	5.65	5.01	5.65	+44.133%	10	4,080	-8.673%
2025-03-13	5.37	5.37	3.92	3.92	-28.467%	415	3,752	+31.633%
2025-03-12	6.92	6.93	5.07	5.48	-15.562%	128	3,752	-5.839%
2025-03-11	7.00	7.05	5.13	6.49	-7.813%	544	3,779	-20.493%
2025-03-10	8.98	9.58	6.30	7.04	-38.083%	242	3,695	-26.705%
2025-03-07	10.82	12.04	8.85	11.37	-1.644%	752	3,657	-54.617%
2025-03-06	11.55	12.76	10.68	11.56	-20.000%	122	3,566	-55.363%
2025-03-05	12.78	15.47	12.22	14.45	-0.276%	3,076	3,545	-64.291%
2025-03-04	13.87	14.49	11.52	14.49	-10.112%	139	871	-64.389%
2025-03-03	22.18	22.18	14.84	16.12	-20.238%	125	766	-67.990%
2025-02-28	16.42	20.21	15.31	20.21	+23.988%	438	711	-74.468%
2025-02-27	22.10	22.10	16.30	16.30	-20.758%	142	766	-68.344%
2025-02-26	21.66	23.48	20.57	20.57	-2.742%	12	727	-74.915%
2025-02-25	22.72	22.72	19.61	21.15	-12.459%	718	725	-75.603%
2025-02-24	23.96	25.32	23.16	24.16	-1.789%	87	1,003	-78.642%
2025-02-21	29.98	29.98	24.60	24.60	-17.945%	26	982	-79.024%
2025-02-20	32.10	32.10	29.98	29.98	-10.051%	8	979	-82.789%
2025-02-19	33.35	33.35	33.33	33.33	+5.810%	11	974	-84.518%
2025-02-18	31.43	31.50	31.43	31.50	+0.255%	2	984	-83.619%
2025-02-14	31.78	32.12	31.42	31.42	+7.235%	26	973	-83.577%
2025-02-13	28.60	30.15	28.60	29.30	+6.159%	81	963	-82.389%
2025-02-12	27.66	27.66	27.60	27.60	-4.663%	61	963	-81.304%
2025-02-11	28.95	28.95	28.95	28.95	+2.878%	1	937	-82.176%
2025-02-10	28.42	28.48	28.14	28.14	+6.389%	4	936	-81.663%
2025-02-07	31.19	31.19	26.45	26.45	-10.369%	46	936	-80.491%
2025-02-06	30.12	30.18	29.51	29.51	+1.339%	28	935	-82.514%
2025-02-05	27.68	29.12	27.68	29.12	+5.316%	5	936	-82.280%
2025-02-04	26.75	27.65	26.75	27.65	+2.980%	3	937	-81.338%
2025-02-03	22.93	26.85	22.90	26.85	-5.358%	19	937	-80.782%
2025-01-31	32.27	32.30	28.37	28.37	-6.308%	24	943	-81.812%
2025-01-30	28.59	30.28	28.17	30.28	+11.038%	3	943	-82.959%
2025-01-29	29.50	29.74	27.27	27.27	-9.100%	340	943	-81.078%
2025-01-28	26.54	30.00	26.54	30.00	+7.836%	14	656	-82.800%
2025-01-27	26.42	27.82	25.91	27.82	-17.862%	26	653	-81.452%
2025-01-24	34.16	34.16	33.87	33.87	+4.828%	14	652	-84.765%
2025-01-22	32.10	33.07	32.10	32.31	+9.973%	47	651	-84.030%
2025-01-21	28.55	29.38	28.55	29.38	+6.142%	10	652	-82.437%
2025-01-17	26.31	27.68	26.31	27.68	+12.292%	1,250	462	-81.358%
2025-01-15	23.85	24.65	23.73	24.65	+36.338%	22	462	-79.067%
2025-01-14	20.02	20.02	18.08	18.08	-3.727%	6	460	-71.460%
2025-01-13	17.46	18.78	17.46	18.78	-0.371%	14	458	-72.524%
2025-01-10	21.35	21.35	18.85	18.85	-18.855%	22	450	-72.626%
2025-01-08	22.77	23.23	22.46	23.23	-8.759%	52	395	-77.787%
2025-01-07	27.79	27.79	25.46	25.46	-3.524%	3	395	-79.733%
2025-01-06	27.72	29.91	26.39	26.39	+30.321%	65	394	-80.447%
2025-01-02	20.19	20.25	19.89	20.25	-10.239%	17	336	-74.519%
2024-12-31	23.00	23.00	22.04	22.56	-1.312%	20	334	-77.128%
2024-12-30	24.09	24.09	22.86	22.86	-20.487%	11	334	-77.428%
2024-12-27	29.55	29.55	28.75	28.75	-12.614%	12	328	-82.052%
2024-12-26	31.04	33.09	31.04	32.90	+9.521%	45	328	-84.316%
2024-12-24	30.04	30.04	30.04	30.04	+4.925%	4	322	-82.823%
2024-12-23	28.65	28.65	26.92	28.63	-2.153%	32	322	-81.977%
2024-12-20	25.43	31.30	25.43	29.26	+0.897%	304	305	-82.365%
2024-12-19	27.35	29.00	27.35	29.00	+6.149%	9	16	-82.207%
2024-12-18	27.32	27.32	27.32	27.32	-27.340%	5	5	-81.113%
2024-12-12	37.58	37.60	37.58	37.60	-2.893%	2	5	-86.277%
2024-12-11	38.72	38.72	38.72	38.72	+13.018%	2	4	-86.674%
2024-11-29	34.26	34.26	34.26	34.26	0.000%	4	2	-84.939%

.dark-mode .ZYD91C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZYD91C{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250530C595SPY May 30 2025 595.00 Call (SPY250530C00595000)option OPRA

SPY20250530C595
SPY May 30 2025 595.00 Call (SPY250530C00595000)
option OPRA