Dark

SPY20250530C607
SPY May 30 2025 607.00 Call (SPY250530C00607000)
option OPRA

EOD

May 15, 2025

1.36+9.677%(+0.12)309

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.95	1.68	0.94	1.36	+9.677%	309	1,509	0.000%
2025-05-14	1.29	1.43	1.09	1.24	0.000%	95	1,380	+9.677%
2025-05-13	0.77	1.49	0.77	1.24	+56.962%	984	1,359	+9.677%
2025-05-12	0.79	0.80	0.53	0.79	+295.000%	508	1,160	+72.152%
2025-05-09	0.29	0.29	0.20	0.20	-23.077%	82	1,023	+580.000%
2025-05-08	0.28	0.50	0.26	0.26	+13.043%	199	1,008	+423.077%
2025-05-07	0.28	0.28	0.23	0.23	-4.167%	11	997	+491.304%
2025-05-06	0.30	0.30	0.24	0.24	-41.463%	24	994	+466.667%
2025-05-05	0.38	0.41	0.37	0.41	-26.786%	48	984	+231.707%
2025-05-02	0.47	0.68	0.46	0.56	+12.000%	246	949	+142.857%
2025-05-01	0.48	0.61	0.48	0.50	+47.059%	88	946	+172.000%
2025-04-30	0.24	0.34	0.20	0.34	+9.677%	22	948	+300.000%
2025-04-29	0.29	0.31	0.29	0.31	+6.897%	17	948	+338.710%
2025-04-28	0.34	0.35	0.29	0.29	-14.706%	58	933	+368.966%
2025-04-25	0.39	0.39	0.34	0.34	-19.048%	74	913	+300.000%
2025-04-24	0.44	0.45	0.42	0.42	+44.828%	4	886	+223.810%
2025-04-23	0.38	0.47	0.29	0.29	+20.833%	49	884	+368.966%
2025-04-22	0.20	0.24	0.20	0.24	+33.333%	3	907	+466.667%
2025-04-21	0.17	0.20	0.17	0.18	-21.739%	18	907	+655.556%
2025-04-17	0.22	0.26	0.22	0.23	-4.167%	15	895	+491.304%
2025-04-16	0.29	0.29	0.24	0.24	-40.000%	49	895	+466.667%
2025-04-15	0.42	0.42	0.40	0.40	0.000%	12	918	+240.000%
2025-04-14	0.65	0.67	0.40	0.40	-40.299%	35	919	+240.000%
2025-04-11	0.67	0.67	0.67	0.67	+8.065%	2	903	+102.985%
2025-04-10	0.62	0.62	0.62	0.62	-25.301%	1	903	+119.355%
2025-04-09	0.83	0.83	0.83	0.83	+151.515%	1	902	+63.855%
2025-04-08	0.36	0.36	0.32	0.33	-29.787%	72	902	+312.121%
2025-04-07	0.26	0.50	0.25	0.47	-14.545%	126	917	+189.362%
2025-04-04	0.48	0.55	0.39	0.55	-11.290%	46	842	+147.273%
2025-04-03	0.66	0.70	0.55	0.62	-65.363%	192	821	+119.355%
2025-04-02	1.17	1.79	1.17	1.79	+64.220%	291	698	-24.022%
2025-04-01	1.02	1.47	0.96	1.09	0.000%	98	602	+24.771%
2025-03-31	0.77	1.13	0.76	1.09	+9.000%	19	646	+24.771%
2025-03-28	1.75	1.75	1.00	1.00	-52.381%	144	637	+36.000%
2025-03-27	2.31	2.31	2.10	2.10	-27.586%	288	590	-35.238%
2025-03-26	3.08	3.08	2.90	2.90	-8.228%	4	725	-53.103%
2025-03-25	3.55	3.55	3.16	3.16	-3.951%	13	728	-56.962%
2025-03-24	3.28	3.40	3.03	3.29	+91.279%	41	736	-58.663%
2025-03-21	1.74	1.74	1.70	1.72	-25.217%	10	737	-20.930%
2025-03-20	2.21	2.30	2.21	2.30	-16.058%	6	735	-40.870%
2025-03-19	2.36	2.74	2.36	2.74	-15.951%	26	734	-50.365%
2025-03-17	2.68	3.26	2.68	3.26	+45.536%	24	744	-58.282%
2025-03-14	2.24	2.24	2.24	2.24	+10.891%	2	744	-39.286%
2025-03-13	2.59	2.62	1.94	2.02	-26.007%	64	748	-32.673%
2025-03-12	3.50	3.50	2.73	2.73	-13.333%	7	748	-50.183%
2025-03-11	3.32	3.76	2.78	3.15	-12.500%	501	745	-56.825%
2025-03-10	5.11	5.11	3.60	3.60	-43.925%	8	355	-62.222%
2025-03-07	6.00	6.42	5.50	6.42	-22.651%	326	350	-78.816%
2025-03-06	6.78	8.30	6.78	8.30	-6.742%	2	319	-83.614%
2025-03-05	7.10	9.25	6.67	8.90	+4.706%	10	319	-84.719%
2025-03-04	8.00	8.50	6.72	8.50	-27.966%	7	313	-84.000%
2025-03-03	13.11	13.51	11.15	11.80	-11.278%	4	312	-88.475%
2025-02-28	10.93	13.32	9.83	13.30	+21.240%	10	311	-89.774%
2025-02-27	14.12	14.19	10.97	10.97	-17.457%	50	312	-87.603%
2025-02-26	15.94	15.94	13.29	13.29	-3.556%	4	308	-89.767%
2025-02-25	15.53	15.53	12.30	13.78	-10.519%	35	306	-90.131%
2025-02-24	17.64	17.64	15.40	15.40	-8.551%	9	282	-91.169%
2025-02-21	20.55	20.55	16.84	16.84	-21.747%	50	279	-91.924%
2025-02-20	21.51	21.55	21.51	21.52	-5.448%	31	268	-93.680%
2025-02-18	23.04	23.04	22.76	22.76	-1.939%	6	245	-94.025%
2025-02-14	23.41	23.41	23.21	23.21	+2.292%	22	252	-94.140%
2025-02-13	20.93	22.69	20.86	22.69	+30.029%	16	242	-94.006%
2025-02-12	17.12	17.45	17.12	17.45	-13.785%	2	242	-92.206%
2025-02-11	20.24	20.24	20.24	20.24	-2.364%	1	240	-93.281%
2025-02-10	19.70	20.73	19.70	20.73	-1.707%	8	239	-93.439%
2025-02-07	20.68	21.09	20.68	21.09	-2.542%	4	241	-93.551%
2025-02-06	21.08	21.64	20.31	21.64	+16.532%	79	242	-93.715%
2025-02-04	18.57	18.57	18.57	18.57	+0.596%	1	202	-92.676%
2025-02-03	15.81	18.46	15.81	18.46	-11.843%	114	198	-92.633%
2025-01-29	20.94	20.94	20.94	20.94	-7.916%	59	159	-93.505%
2025-01-28	22.23	22.74	22.23	22.74	+23.119%	2	115	-94.019%
2025-01-27	19.05	19.05	18.47	18.47	-23.074%	2	115	-92.637%
2025-01-24	25.91	25.91	24.01	24.01	-6.211%	48	115	-94.336%
2025-01-23	23.31	25.60	23.31	25.60	+7.971%	71	106	-94.688%
2025-01-22	24.02	24.68	23.71	23.71	+42.831%	95	97	-94.264%
2025-01-15	16.70	16.98	16.60	16.60	-3.880%	5	49	-91.807%
2025-01-07	17.52	18.31	17.04	17.27	-1.819%	11	45	-92.125%
2025-01-03	17.49	18.02	17.37	17.59	+5.266%	30	34	-92.268%
2025-01-02	16.71	16.71	16.71	16.71	-5.700%	2	19	-91.861%
2024-12-30	16.22	18.34	16.22	17.72	-28.864%	11	17	-92.325%
2024-12-26	24.91	24.91	24.91	24.91	+21.276%	4	14	-94.540%
2024-12-23	20.54	20.54	20.54	20.54	-0.629%	1	12	-93.379%
2024-12-19	21.03	21.30	20.22	20.67	-2.684%	6	11	-93.420%
2024-12-18	21.24	21.24	21.24	21.24	-27.853%	1	7	-93.597%
2024-12-16	29.31	29.44	29.31	29.44	+4.176%	2	7	-95.380%
2024-12-12	28.73	29.00	28.26	28.26	-5.200%	3	7	-95.188%
2024-12-11	29.81	29.81	29.81	29.81	+0.202%	1	5	-95.438%
2024-12-09	29.75	29.75	29.75	29.75	-1.294%	1	4	-95.429%
2024-12-06	30.23	30.23	30.14	30.14	+0.567%	6	3	-95.488%
2024-12-05	29.81	29.97	29.81	29.97	+3.345%	2	2	-95.462%
2024-12-04	29.00	29.00	29.00	29.00	0.000%	1	1	-95.310%

.dark-mode .NrF66X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NrF66X{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250530C607SPY May 30 2025 607.00 Call (SPY250530C00607000)option OPRA

SPY20250530C607
SPY May 30 2025 607.00 Call (SPY250530C00607000)
option OPRA