Dark

SPY20250530C602
SPY May 30 2025 602.00 Call (SPY250530C00602000)
option OPRA

EOD

May 15, 2025

2.50+14.155%(+0.31)510

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.88	2.93	1.71	2.50	+14.155%	510	2,391	0.000%
2025-05-14	2.34	2.48	1.96	2.19	+8.416%	355	2,304	+14.155%
2025-05-13	1.22	2.57	1.20	2.02	+48.529%	693	2,321	+23.762%
2025-05-12	1.10	1.50	0.94	1.36	+325.000%	1,431	1,975	+83.824%
2025-05-09	0.49	0.49	0.32	0.32	-25.581%	120	2,118	+681.250%
2025-05-08	0.44	0.82	0.38	0.43	+10.256%	232	2,089	+481.395%
2025-05-07	0.44	0.50	0.39	0.39	+5.405%	35	2,048	+541.026%
2025-05-06	0.39	0.48	0.37	0.37	-27.451%	129	2,034	+575.676%
2025-05-05	0.58	0.63	0.51	0.51	-39.286%	75	1,924	+390.196%
2025-05-02	0.80	1.05	0.71	0.84	+9.091%	452	1,908	+197.619%
2025-05-01	0.70	0.96	0.69	0.77	+165.517%	97	1,797	+224.675%
2025-04-30	0.33	0.33	0.28	0.29	-35.556%	42	1,795	+762.069%
2025-04-29	0.45	0.47	0.40	0.45	+2.273%	55	1,776	+455.556%
2025-04-28	0.50	0.54	0.40	0.44	-8.333%	15	1,756	+468.182%
2025-04-25	0.58	0.58	0.45	0.48	-12.727%	556	1,755	+420.833%
2025-04-24	0.50	0.64	0.47	0.55	+17.021%	85	1,530	+354.545%
2025-04-23	0.65	0.65	0.47	0.47	+14.634%	23	1,519	+431.915%
2025-04-22	0.20	0.41	0.20	0.41	+86.364%	31	1,498	+509.756%
2025-04-21	0.21	0.22	0.21	0.22	-21.429%	3	1,525	+1,036.364%
2025-04-17	0.35	0.35	0.28	0.28	-15.152%	101	1,425	+792.857%
2025-04-16	0.40	0.40	0.33	0.33	-32.653%	6	1,425	+657.576%
2025-04-15	0.53	0.53	0.49	0.49	-5.769%	7	1,427	+410.204%
2025-04-14	0.92	0.92	0.52	0.52	-44.681%	466	1,425	+380.769%
2025-04-11	0.84	1.03	0.76	0.94	+13.253%	318	1,115	+165.957%
2025-04-10	0.76	0.90	0.66	0.83	-27.826%	127	1,127	+201.205%
2025-04-09	0.38	1.15	0.36	1.15	+202.632%	420	1,028	+117.391%
2025-04-08	0.51	0.51	0.38	0.38	-22.449%	2,202	1,033	+557.895%
2025-04-07	0.41	0.61	0.41	0.49	-24.615%	2,001	1,132	+410.204%
2025-04-04	0.57	0.65	0.54	0.65	-17.722%	298	888	+284.615%
2025-04-03	0.99	1.02	0.78	0.79	-65.801%	70	827	+216.456%
2025-04-02	1.78	2.56	1.78	2.31	+33.526%	175	776	+8.225%
2025-04-01	1.54	2.22	1.53	1.73	+6.135%	37	762	+44.509%
2025-03-31	1.14	1.63	1.14	1.63	+2.516%	63	767	+53.374%
2025-03-28	2.45	2.45	1.59	1.59	-44.211%	196	745	+57.233%
2025-03-27	2.85	3.45	2.84	2.85	-13.110%	731	689	-12.281%
2025-03-26	4.48	4.48	3.08	3.28	-28.384%	337	665	-23.780%
2025-03-25	4.68	4.90	4.46	4.58	+3.153%	314	534	-45.415%
2025-03-24	4.07	4.62	4.07	4.44	+67.547%	35	421	-43.694%
2025-03-21	2.50	2.75	2.50	2.65	-19.940%	26	406	-5.660%
2025-03-20	3.93	3.99	3.31	3.31	+1.846%	4	405	-24.471%
2025-03-19	3.22	3.25	3.22	3.25	+3.834%	3	401	-23.077%
2025-03-18	3.44	3.44	2.98	3.13	-27.546%	54	400	-20.128%
2025-03-17	4.10	4.65	4.10	4.32	+18.033%	16	420	-42.130%
2025-03-14	3.39	3.70	3.10	3.66	+26.644%	22	434	-31.694%
2025-03-13	3.30	3.50	2.66	2.89	-23.947%	89	411	-13.495%
2025-03-12	3.95	4.15	3.80	3.80	-10.798%	3	411	-34.211%
2025-03-11	4.92	4.92	3.82	4.26	-21.111%	18	410	-41.315%
2025-03-10	6.70	6.75	5.40	5.40	-30.769%	82	404	-53.704%
2025-03-07	7.01	7.80	6.75	7.80	-8.235%	10	412	-67.949%
2025-03-06	8.61	9.66	7.97	8.50	-26.215%	13	412	-70.588%
2025-03-05	9.77	11.52	9.71	11.52	+7.664%	49	409	-78.299%
2025-03-04	10.60	11.05	8.68	10.70	-8.155%	67	376	-76.636%
2025-03-03	17.75	17.78	11.24	11.65	-25.796%	125	338	-78.541%
2025-02-28	12.66	15.70	12.28	15.70	+23.041%	178	403	-84.076%
2025-02-27	16.20	16.60	12.75	12.76	-24.048%	137	457	-80.408%
2025-02-26	19.08	19.08	15.60	16.80	+0.599%	215	338	-85.119%
2025-02-25	17.94	17.94	15.30	16.70	-10.215%	11	139	-85.030%
2025-02-24	21.15	21.15	18.09	18.60	-8.148%	43	132	-86.559%
2025-02-21	23.52	23.52	20.25	20.25	-19.387%	44	94	-87.654%
2025-02-20	25.12	25.12	25.12	25.12	-7.306%	1	78	-90.048%
2025-02-19	27.10	27.10	27.10	27.10	+0.931%	2	78	-90.775%
2025-02-14	27.01	27.01	26.85	26.85	+8.441%	6	81	-90.689%
2025-02-13	23.42	25.11	23.42	24.76	+12.545%	17	93	-89.903%
2025-02-12	21.49	22.30	21.35	22.00	-8.978%	14	93	-88.636%
2025-02-11	22.68	24.17	22.68	24.17	+1.045%	2	79	-89.657%
2025-02-10	23.95	23.95	23.92	23.92	+6.786%	2	78	-89.548%
2025-02-07	24.47	24.47	22.40	22.40	-8.121%	4	80	-88.839%
2025-02-06	24.92	24.96	23.59	24.38	+2.696%	23	80	-89.746%
2025-02-05	22.25	23.74	22.25	23.74	+2.860%	8	81	-89.469%
2025-02-04	23.01	23.08	23.01	23.08	+2.669%	2	81	-89.168%
2025-02-03	20.00	22.48	20.00	22.48	-6.722%	3	80	-88.879%
2025-01-31	26.85	27.20	23.39	24.10	-0.660%	34	80	-89.627%
2025-01-30	25.86	25.86	23.50	24.26	+6.872%	42	51	-89.695%
2025-01-29	24.08	24.08	22.70	22.70	-11.293%	6	51	-88.987%
2025-01-28	25.00	25.59	25.00	25.59	+15.374%	11	46	-90.231%
2025-01-27	21.41	22.18	21.41	22.18	-20.786%	2	47	-88.729%
2025-01-22	28.00	28.00	28.00	28.00	+16.183%	1	46	-91.071%
2025-01-21	24.10	24.10	24.10	24.10	+18.836%	1	46	-89.627%
2025-01-15	20.32	20.32	20.28	20.28	+43.423%	2	46	-87.673%
2025-01-13	14.14	14.14	14.14	14.14	-25.969%	1	47	-82.320%
2025-01-08	19.31	19.31	18.15	19.10	-9.863%	4	43	-86.911%
2025-01-07	21.29	21.29	21.19	21.19	+25.757%	31	43	-88.202%
2025-01-02	19.48	19.48	16.85	16.85	-8.968%	4	12	-85.163%
2024-12-31	18.81	18.81	18.16	18.51	-2.528%	7	9	-86.494%
2024-12-30	18.93	18.99	18.93	18.99	-12.165%	5	9	-86.835%
2024-12-20	20.74	21.62	20.74	21.62	-30.370%	2	4	-88.437%
2024-12-17	32.06	32.06	31.05	31.05	-4.579%	2	3	-91.948%
2024-12-12	32.52	32.54	32.52	32.54	-3.039%	2	2	-92.317%
2024-12-09	33.56	33.56	33.56	33.56	+12.241%	1	1	-92.551%
2024-12-03	29.81	29.90	29.77	29.90	-1.580%	5	5	-91.639%
2024-12-02	30.38	30.38	30.38	30.38	+3.651%	1	5	-91.771%
2024-11-29	28.98	29.31	28.94	29.31	0.000%	12	4	-91.470%

.dark-mode .KskPDX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KskPDX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250530C602SPY May 30 2025 602.00 Call (SPY250530C00602000)option OPRA

SPY20250530C602
SPY May 30 2025 602.00 Call (SPY250530C00602000)
option OPRA