Dark

SPY20250620C545
SPY Jun 20 2025 545.00 Call (SPY250620C00545000)
option OPRA

EOD

May 15, 2025

49.54+6.241%(+2.91)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	46.01	49.77	45.25	49.54	+6.241%	82	10,303	0.000%
2025-05-14	46.60	47.86	46.19	46.63	-1.040%	87	10,345	+6.241%
2025-05-13	44.00	47.88	44.00	47.12	+8.571%	269	10,406	+5.136%
2025-05-12	40.28	43.40	38.90	43.40	+47.119%	713	10,534	+14.147%
2025-05-09	31.48	31.81	28.89	29.50	-3.183%	348	10,679	+67.932%
2025-05-08	30.75	34.35	28.50	30.47	+8.050%	83	10,745	+62.586%
2025-05-07	27.88	28.88	26.00	28.20	+2.285%	110	10,770	+75.674%
2025-05-06	27.23	29.43	26.46	27.57	-10.400%	150	10,800	+79.688%
2025-05-05	30.08	32.14	29.63	30.77	-7.874%	189	10,832	+61.001%
2025-05-02	31.76	34.34	30.40	33.40	+24.953%	394	10,847	+48.323%
2025-05-01	29.43	31.85	26.73	26.73	-1.000%	383	10,905	+85.335%
2025-04-30	21.15	27.15	18.88	27.00	+7.356%	671	11,111	+83.481%
2025-04-29	22.61	25.87	22.43	25.15	+9.158%	324	10,970	+96.978%
2025-04-28	23.73	25.00	20.50	23.04	-2.908%	763	10,987	+115.017%
2025-04-25	21.98	23.85	20.36	23.73	+5.093%	2,804	10,746	+108.765%
2025-04-24	17.03	23.00	16.69	22.58	+31.893%	1,605	10,466	+119.398%
2025-04-23	19.17	22.03	16.56	17.12	+22.724%	2,311	9,921	+189.369%
2025-04-22	10.98	14.65	10.71	13.95	+45.313%	1,116	9,494	+255.125%
2025-04-21	11.55	11.69	8.47	9.60	-30.029%	2,272	9,325	+416.042%
2025-04-17	14.56	15.70	13.53	13.72	-5.640%	762	8,633	+261.079%
2025-04-16	17.17	17.69	12.69	14.54	-26.268%	1,407	8,633	+240.715%
2025-04-15	21.14	22.34	19.10	19.72	-5.961%	1,163	7,771	+151.217%
2025-04-14	24.26	24.45	20.28	20.97	-4.027%	1,283	7,292	+136.242%
2025-04-11	18.50	23.15	17.58	21.85	+16.409%	1,968	7,200	+126.728%
2025-04-10	19.50	19.88	14.70	18.77	-27.919%	852	6,822	+163.932%
2025-04-09	9.50	26.04	9.41	26.04	+174.105%	2,489	6,927	+90.246%
2025-04-08	15.04	16.03	8.90	9.50	-22.764%	2,252	5,938	+421.474%
2025-04-07	7.11	15.33	6.31	12.30	+11.920%	2,923	5,190	+302.764%
2025-04-04	15.30	16.20	10.50	10.99	-46.908%	6,166	4,805	+350.773%
2025-04-03	24.29	25.00	20.40	20.70	-41.410%	1,425	3,559	+139.324%
2025-04-02	34.20	36.50	33.07	35.33	+7.093%	11	3,076	+40.221%
2025-04-01	29.97	33.69	28.94	32.99	+5.703%	35	3,083	+50.167%
2025-03-31	25.89	32.13	24.72	31.21	+6.229%	244	3,091	+58.731%
2025-03-28	35.08	35.08	29.38	29.38	-23.490%	580	3,069	+68.618%
2025-03-27	37.05	38.40	37.05	38.40	+2.373%	2	2,826	+29.010%
2025-03-26	38.94	38.94	37.51	37.51	-11.990%	4	2,827	+32.071%
2025-03-25	43.74	43.74	42.62	42.62	+1.476%	17	2,828	+16.237%
2025-03-24	41.61	42.60	41.61	42.00	+20.000%	10	2,820	+17.952%
2025-03-21	32.46	35.13	32.28	35.00	-1.906%	134	2,813	+41.543%
2025-03-20	38.31	39.21	35.68	35.68	-4.803%	16	2,807	+38.845%
2025-03-19	35.13	40.01	35.13	37.48	+10.920%	72	2,805	+32.177%
2025-03-18	34.31	34.31	33.63	33.79	-12.912%	10	2,801	+46.611%
2025-03-17	37.00	39.77	37.00	38.80	+8.168%	22	2,804	+27.680%
2025-03-14	32.15	35.87	32.08	35.87	+23.690%	18	2,801	+38.110%
2025-03-13	30.38	31.14	28.90	29.00	-18.631%	81	2,793	+70.828%
2025-03-12	36.40	36.40	32.38	35.64	+1.596%	69	2,793	+39.001%
2025-03-11	36.30	36.30	32.04	35.08	-7.441%	29	2,801	+41.220%
2025-03-10	42.25	42.25	36.51	37.90	-12.350%	10	2,788	+30.712%
2025-03-07	43.24	43.24	43.24	43.24	-5.134%	2	2,790	+14.570%
2025-03-06	49.83	49.83	44.39	45.58	-13.740%	68	2,790	+8.688%
2025-03-04	51.44	52.84	46.67	52.84	-0.227%	8	2,752	-6.245%
2025-03-03	60.79	62.28	52.96	52.96	-5.732%	10	2,754	-6.458%
2025-02-28	55.64	56.18	55.64	56.18	+1.225%	6	2,756	-11.819%
2025-02-27	62.58	62.58	55.50	55.50	-12.170%	11	2,756	-10.739%
2025-02-25	62.82	63.35	61.81	63.19	-8.672%	258	2,765	-21.602%
2025-02-21	73.00	73.00	69.19	69.19	-9.211%	8	2,782	-28.400%
2025-02-18	77.00	77.00	76.13	76.21	-1.180%	3	2,783	-34.995%
2025-02-14	77.12	77.12	77.12	77.12	+0.156%	2	2,785	-35.762%
2025-02-13	75.10	77.00	75.10	77.00	+6.619%	7	2,792	-35.662%
2025-02-12	72.22	72.22	72.22	72.22	-1.634%	10	2,792	-31.404%
2025-02-11	72.36	73.47	72.36	73.42	+0.287%	10	2,792	-32.525%
2025-02-10	73.15	73.21	73.15	73.21	+4.855%	7	2,795	-32.332%
2025-02-07	73.92	73.92	69.41	69.82	-1.869%	202	2,798	-29.046%
2025-02-04	69.86	71.41	69.86	71.15	+3.929%	30	2,815	-30.372%
2025-02-03	64.15	70.36	64.15	68.46	-7.499%	582	2,828	-27.637%
2025-01-31	74.01	74.01	74.01	74.01	+1.872%	2	2,985	-33.063%
2025-01-30	72.65	72.65	72.65	72.65	-3.429%	1	2,985	-31.810%
2025-01-28	69.18	75.23	68.88	75.23	+8.027%	26	2,986	-34.149%
2025-01-27	68.57	69.64	68.57	69.64	-9.547%	12	2,977	-28.863%
2025-01-24	79.13	79.25	76.99	76.99	+0.891%	10	2,977	-35.654%
2025-01-23	76.37	76.37	76.31	76.31	-1.230%	2	2,978	-35.081%
2025-01-22	77.21	77.26	77.21	77.26	+5.894%	8	2,977	-35.879%
2025-01-21	72.95	72.96	72.95	72.96	+4.587%	2	2,970	-32.100%
2025-01-17	69.76	69.76	69.76	69.76	+7.109%	2	2,971	-28.985%
2025-01-16	64.79	65.94	64.53	65.13	-0.428%	236	2,971	-23.937%
2025-01-15	64.96	65.80	63.77	65.41	+11.336%	32	3,081	-24.262%
2025-01-14	55.87	58.77	55.87	58.75	-8.174%	5	3,082	-15.677%
2025-01-08	63.67	63.98	63.67	63.98	+0.931%	2	3,084	-22.570%
2025-01-07	64.44	64.44	63.39	63.39	-10.225%	3	3,084	-21.849%
2025-01-06	71.85	71.85	70.61	70.61	+13.448%	3	3,086	-29.840%
2024-12-31	65.50	65.50	62.24	62.24	-6.547%	3	3,085	-20.405%
2024-12-30	62.55	66.60	62.55	66.60	-5.196%	5	3,085	-25.616%
2024-12-27	69.78	70.25	67.30	70.25	-6.768%	608	3,082	-29.480%
2024-12-26	74.10	75.35	73.73	75.35	+1.060%	3	3,084	-34.253%
2024-12-24	74.47	74.56	74.36	74.56	+7.544%	284	3,086	-33.557%
2024-12-23	68.48	69.33	68.48	69.33	-1.576%	2	3,086	-28.545%
2024-12-20	63.40	70.44	63.27	70.44	+3.756%	4	3,085	-29.671%
2024-12-19	68.70	69.74	66.75	67.89	-4.286%	92	3,085	-27.029%
2024-12-18	80.39	80.69	70.93	70.93	-11.757%	38	3,131	-30.156%
2024-12-17	78.70	80.41	78.51	80.38	-1.362%	6	3,107	-38.368%
2024-12-16	80.67	81.49	80.67	81.49	+2.891%	6	3,102	-39.207%
2024-12-13	80.00	80.00	77.86	79.20	-3.650%	350	3,101	-37.449%
2024-12-11	81.90	82.20	81.90	82.20	+3.788%	2	3,102	-39.732%
2024-12-09	79.10	79.20	79.10	79.20	-3.403%	4	3,102	-37.449%
2024-12-06	81.98	81.99	81.72	81.99	-0.134%	8	3,103	-39.578%
2024-12-04	80.97	82.10	80.97	82.10	+4.029%	3	3,104	-39.659%
2024-12-03	78.53	78.92	78.50	78.92	-0.479%	3	3,107	-37.228%
2024-12-02	78.52	79.30	78.51	79.30	+1.019%	5	3,107	-37.528%
2024-11-29	76.70	78.50	76.70	78.50	+4.458%	44	3,108	-36.892%
2024-11-27	74.85	75.15	74.85	75.15	-2.466%	2	3,123	-34.079%
2024-11-26	77.03	77.05	77.03	77.05	+3.146%	2	3,123	-35.704%
2024-11-25	75.93	77.13	74.70	74.70	+5.360%	5	3,124	-33.681%
2024-11-21	68.99	70.90	68.99	70.90	+6.729%	2	3,123	-30.127%
2024-11-20	66.43	66.43	66.43	66.43	-2.823%	2	3,123	-25.425%
2024-11-19	68.36	68.36	68.36	68.36	+4.414%	1	3,123	-27.531%
2024-11-15	68.00	68.00	65.47	65.47	-10.487%	16	3,122	-24.332%
2024-11-14	74.10	74.10	73.14	73.14	-3.267%	3	3,123	-32.267%
2024-11-13	76.64	76.64	75.61	75.61	+2.065%	7	3,125	-34.480%
2024-11-12	74.32	74.32	73.83	74.08	-2.539%	5	3,120	-33.126%
2024-11-11	77.00	77.00	76.01	76.01	-1.286%	23	3,123	-34.824%
2024-11-08	75.72	77.00	75.66	77.00	+4.054%	14	3,144	-35.662%
2024-11-07	74.00	74.00	74.00	74.00	+34.423%	3	3,142	-33.054%
2024-11-04	56.62	56.62	54.41	55.05	-6.457%	4	3,145	-10.009%
2024-11-01	59.25	59.25	58.85	58.85	+2.795%	22	3,147	-15.820%
2024-10-31	60.18	60.61	57.25	57.25	-8.400%	17	3,156	-13.467%
2024-10-30	64.11	65.46	62.50	62.50	-3.920%	2,114	3,152	-20.736%
2024-10-29	64.38	65.09	64.34	65.05	+1.371%	6	2,785	-23.843%
2024-10-28	65.44	65.72	64.11	64.17	-2.832%	17	2,786	-22.799%
2024-10-25	65.76	66.50	65.76	66.04	+4.494%	12	2,785	-24.985%
2024-10-24	63.20	63.20	63.20	63.20	+2.999%	1	2,785	-21.614%
2024-10-23	64.90	64.90	61.36	61.36	-7.171%	10	2,785	-19.263%
2024-10-21	67.17	67.17	65.19	66.10	-2.204%	9	2,782	-25.053%
2024-10-18	66.91	67.59	66.89	67.59	-0.266%	18	2,783	-26.705%
2024-10-17	67.40	67.79	67.40	67.77	+2.109%	251	2,785	-26.900%
2024-10-16	66.06	66.64	66.06	66.37	+1.499%	7	3,035	-25.358%
2024-10-15	67.35	67.35	65.39	65.39	-3.298%	4	3,036	-24.239%
2024-10-14	67.52	68.07	67.45	67.62	+4.919%	11	3,037	-26.738%
2024-10-11	62.74	64.77	62.70	64.45	+3.935%	30	3,035	-23.134%
2024-10-10	61.55	62.93	61.55	62.01	-1.384%	7	3,033	-20.110%
2024-10-09	62.88	62.88	62.88	62.88	+4.452%	1	3,032	-21.215%
2024-10-08	57.93	60.27	57.86	60.20	+3.561%	644	3,032	-17.708%
2024-10-07	59.47	59.47	58.10	58.13	+1.590%	11	2,714	-14.777%
2024-10-02	56.41	57.22	56.41	57.22	-2.288%	10	2,711	-13.422%
2024-09-27	59.58	59.58	58.56	58.56	-0.628%	6	2,710	-15.403%
2024-09-26	59.16	59.16	58.93	58.93	+4.486%	2	2,710	-15.934%
2024-09-25	57.12	57.13	56.40	56.40	-0.687%	54	2,710	-12.163%
2024-09-23	56.50	56.79	56.50	56.79	+1.538%	11	2,751	-12.766%
2024-09-20	55.33	56.23	53.70	55.93	-0.250%	50	2,751	-11.425%
2024-09-19	54.89	57.49	54.89	56.07	+12.590%	33	2,756	-11.646%
2024-09-18	51.20	54.50	49.80	49.80	-2.829%	8	2,770	-0.522%
2024-09-17	52.45	53.23	50.94	51.25	+1.065%	13	2,770	-3.337%
2024-09-16	49.48	50.71	49.48	50.71	+0.595%	2	2,775	-2.307%
2024-09-13	50.41	50.41	50.41	50.41	+4.153%	2	2,774	-1.726%
2024-09-12	45.74	48.40	45.39	48.40	+8.205%	7	2,774	+2.355%
2024-09-11	37.48	44.73	37.48	44.73	+9.204%	12	2,772	+10.753%
2024-09-10	40.96	40.96	40.96	40.96	+0.049%	1	2,770	+20.947%
2024-09-09	40.00	40.94	40.00	40.94	+9.173%	2	2,770	+21.006%
2024-09-06	40.01	40.01	37.50	37.50	-12.383%	8	2,768	+32.107%
2024-09-05	42.98	42.98	42.80	42.80	-4.143%	2	2,767	+15.748%
2024-09-04	44.82	44.82	43.94	44.65	-0.112%	9	2,766	+10.952%
2024-09-03	47.64	47.64	44.70	44.70	-12.780%	24	2,761	+10.828%
2024-08-30	49.19	51.25	49.19	51.25	+5.128%	12	2,756	-3.337%
2024-08-29	51.96	51.96	48.75	48.75	-1.495%	2	2,756	+1.621%
2024-08-28	49.00	49.49	49.00	49.49	-2.999%	3	2,756	+0.101%
2024-08-27	51.02	51.02	51.02	51.02	+0.255%	8	2,758	-2.901%
2024-08-26	50.89	50.89	50.89	50.89	-3.709%	1	2,761	-2.653%
2024-08-23	52.20	52.85	52.20	52.85	+3.627%	4	2,761	-6.263%
2024-08-22	51.57	51.57	51.00	51.00	-1.487%	17	2,761	-2.863%
2024-08-21	50.30	51.78	50.30	51.77	+2.211%	5	2,776	-4.308%
2024-08-20	49.94	50.65	49.94	50.65	+5.521%	2	2,776	-2.192%
2024-08-19	46.87	48.00	46.87	48.00	+2.149%	6	2,777	+3.208%
2024-08-16	46.28	47.30	45.68	46.99	+2.152%	234	2,778	+5.427%
2024-08-15	43.84	46.05	43.53	46.00	+16.456%	28	2,782	+7.696%
2024-08-14	38.36	40.00	38.36	39.50	+0.381%	3	2,777	+25.418%
2024-08-13	38.00	39.35	38.00	39.35	+15.498%	144	2,778	+25.896%
2024-08-12	33.90	35.62	33.48	34.07	-2.126%	51	2,755	+45.407%
2024-08-09	34.60	36.04	34.00	34.81	+0.259%	54	2,719	+42.315%
2024-08-08	34.14	35.06	33.60	34.72	+18.216%	28	2,699	+42.684%
2024-08-07	34.14	34.57	29.37	29.37	-6.405%	93	2,674	+68.676%
2024-08-06	32.96	34.65	31.38	31.38	+3.428%	18	2,642	+57.871%
2024-08-05	32.06	32.06	29.24	30.34	-15.956%	91	2,637	+63.283%
2024-08-02	36.84	38.25	34.21	36.10	-13.986%	176	2,626	+37.230%
2024-08-01	45.26	45.26	40.50	41.97	-10.911%	30	2,649	+18.037%
2024-07-31	45.87	47.11	45.87	47.11	+17.189%	4	2,647	+5.158%
2024-07-30	44.75	44.75	40.20	40.20	-8.947%	25	2,647	+23.234%
2024-07-29	44.15	44.15	44.15	44.15	+0.341%	1	2,628	+12.208%
2024-07-26	42.72	45.00	42.72	44.00	+1.476%	97	2,628	+12.591%
2024-07-25	42.40	45.45	40.64	43.36	+0.837%	66	2,592	+14.253%
2024-07-24	46.23	46.23	43.00	43.00	-14.615%	9	2,544	+15.209%
2024-07-23	50.36	50.36	50.36	50.36	-0.060%	4	2,542	-1.628%
2024-07-22	50.39	50.39	50.39	50.39	+6.691%	8	2,542	-1.687%
2024-07-19	50.00	50.00	47.23	47.23	-6.899%	99	2,546	+4.891%
2024-07-18	54.00	54.00	50.73	50.73	-6.021%	4	2,467	-2.346%
2024-07-17	54.92	54.92	53.50	53.98	-6.334%	180	2,467	-8.225%
2024-07-16	56.91	57.63	56.89	57.63	+1.301%	3	2,438	-14.038%
2024-07-15	57.09	57.09	56.89	56.89	-0.854%	5	2,438	-12.920%
2024-07-12	56.32	57.38	55.48	57.38	+8.942%	24	2,442	-13.663%
2024-07-11	56.41	56.41	52.65	52.67	-5.031%	6	2,445	-5.943%
2024-07-10	55.59	55.59	55.35	55.46	+5.257%	3	2,446	-10.674%
2024-07-09	52.69	52.69	52.69	52.69	+1.895%	1	2,447	-5.978%
2024-07-08	51.86	52.28	51.71	51.71	+0.194%	13	2,447	-4.196%
2024-07-05	49.53	51.63	49.53	51.61	+4.516%	786	2,441	-4.011%
2024-07-03	47.83	49.38	47.83	49.38	+4.619%	55	2,481	+0.324%
2024-07-02	46.22	47.20	46.22	47.20	+4.889%	21	2,481	+4.958%
2024-07-01	45.82	45.83	44.84	45.00	-0.442%	25	2,464	+10.089%
2024-06-28	47.80	49.43	45.20	45.20	-3.768%	68	2,447	+9.602%
2024-06-27	46.90	47.40	46.20	46.97	+1.207%	23	2,445	+5.472%
2024-06-26	45.64	46.53	45.53	46.41	+0.411%	14	2,441	+6.744%
2024-06-25	45.71	46.22	45.67	46.22	+1.806%	5	2,441	+7.183%
2024-06-24	46.45	47.70	45.40	45.40	-2.176%	31	2,440	+9.119%
2024-06-21	46.50	46.57	45.55	46.41	-2.397%	36	2,438	+6.744%
2024-06-20	48.44	48.76	46.48	47.55	+0.742%	48	2,430	+4.185%
2024-06-18	47.00	47.96	46.80	47.20	+1.856%	72	2,409	+4.958%
2024-06-17	43.21	47.30	43.21	46.34	+7.868%	45	2,409	+6.905%
2024-06-14	42.24	42.96	41.97	42.96	-0.716%	1,262	2,395	+15.317%
2024-06-13	43.49	43.49	41.78	43.27	+0.839%	80	1,847	+14.490%
2024-06-12	43.64	44.30	42.57	42.91	+7.302%	114	1,834	+15.451%
2024-06-11	39.61	40.03	39.59	39.99	+1.911%	11	1,752	+23.881%
2024-06-10	39.24	39.24	39.24	39.24	+0.179%	5	1,752	+26.249%
2024-06-07	37.65	39.17	37.65	39.17	+0.384%	6	1,749	+26.474%
2024-06-06	39.02	39.02	39.02	39.02	+2.147%	1	1,749	+26.961%
2024-06-05	35.88	38.20	35.61	38.20	+15.863%	15	1,749	+29.686%
2024-06-04	32.97	32.97	32.97	32.97	-1.346%	1	1,745	+50.258%
2024-06-03	34.57	34.57	33.30	33.42	+1.242%	40	1,745	+48.235%
2024-05-31	31.93	33.01	31.93	33.01	+1.196%	4	1,710	+50.076%
2024-05-30	32.46	32.85	32.46	32.62	-5.449%	9	1,709	+51.870%
2024-05-29	34.50	34.50	34.50	34.50	-3.470%	1	1,711	+43.594%
2024-05-24	36.20	36.27	35.31	35.74	+0.534%	26	1,711	+38.612%
2024-05-23	37.59	37.59	35.55	35.55	-4.538%	5	1,708	+39.353%
2024-05-21	36.77	37.41	36.66	37.24	-1.508%	13	1,708	+33.029%
2024-05-20	37.89	37.89	37.80	37.81	+2.079%	5	1,707	+31.024%
2024-05-16	37.41	37.54	37.04	37.04	+1.175%	5	1,702	+33.747%
2024-05-15	34.99	36.62	34.84	36.61	+9.480%	9	1,699	+35.318%
2024-05-14	32.25	33.46	32.14	33.44	+3.980%	21	1,698	+48.146%
2024-05-13	32.57	32.64	32.16	32.16	-1.016%	48	1,716	+54.042%
2024-05-10	31.85	32.51	31.85	32.49	+5.112%	100	1,699	+52.478%
2024-05-09	30.69	31.39	30.68	30.91	+2.114%	104	1,704	+60.272%
2024-05-08	30.26	30.27	30.26	30.27	-1.944%	66	1,604	+63.660%
2024-05-07	31.44	31.44	30.74	30.87	+4.009%	9	1,604	+60.479%
2024-05-06	29.24	29.88	29.24	29.68	+6.380%	10	1,605	+66.914%
2024-05-03	26.90	27.91	26.87	27.90	+12.455%	134	1,601	+77.563%
2024-05-02	23.92	25.29	23.74	24.81	+0.731%	46	1,582	+99.678%
2024-05-01	24.06	24.63	23.38	24.63	-3.902%	19	1,558	+101.137%
2024-04-30	27.58	27.87	25.63	25.63	-6.630%	32	1,551	+93.289%
2024-04-29	28.32	28.69	27.45	27.45	-3.515%	905	1,536	+80.474%
2024-04-26	27.42	28.45	27.34	28.45	+3.455%	654	1,084	+74.130%
2024-04-25	24.36	27.50	24.36	27.50	+2.881%	18	892	+80.145%
2024-04-24	26.36	27.14	25.95	26.73	-1.692%	1,220	883	+85.335%
2024-04-23	25.75	27.19	25.68	27.19	+11.617%	9	248	+82.199%
2024-04-22	23.70	24.36	23.68	24.36	+0.164%	13	253	+103.366%
2024-04-19	24.42	24.42	24.32	24.32	-4.702%	4	249	+103.701%
2024-04-18	25.87	27.30	25.52	25.52	-4.204%	17	251	+94.122%
2024-04-17	28.27	28.32	26.28	26.64	-6.461%	11	262	+85.961%
2024-04-16	28.68	28.78	27.83	28.48	-3.946%	14	270	+73.947%
2024-04-15	29.65	29.65	29.65	29.65	-6.526%	3	277	+67.083%
2024-04-12	33.88	33.88	31.69	31.72	-7.279%	30	274	+56.179%
2024-04-11	34.21	34.21	34.21	34.21	-0.146%	6	286	+44.811%
2024-04-10	33.69	34.32	33.64	34.26	-0.696%	23	284	+44.600%
2024-04-09	34.50	34.50	34.50	34.50	-4.167%	2	307	+43.594%
2024-04-05	34.77	36.00	34.16	36.00	+9.790%	32	305	+37.611%
2024-04-04	33.46	33.46	32.79	32.79	-12.908%	4	302	+51.083%
2024-04-01	37.60	38.42	36.82	37.65	-1.517%	500	306	+31.580%
2024-03-28	38.45	38.46	38.23	38.23	+4.826%	7	801	+29.584%
2024-03-27	36.47	36.47	36.47	36.47	-0.491%	1	801	+35.838%
2024-03-26	37.66	37.66	36.65	36.65	-1.160%	4	801	+35.171%
2024-03-25	37.08	37.08	37.08	37.08	-2.421%	3	803	+33.603%
2024-03-22	38.00	38.00	38.00	38.00	-1.961%	2	806	+30.368%
2024-03-21	38.76	38.76	38.76	38.76	+12.642%	1	806	+27.812%
2024-03-19	34.01	34.41	34.01	34.41	-1.092%	4	805	+43.970%
2024-03-18	34.05	34.79	33.75	34.79	+10.200%	26	801	+42.397%
2024-03-15	31.60	31.86	31.33	31.57	-4.478%	186	723	+56.921%
2024-03-14	32.98	33.10	32.37	33.05	-2.421%	17	723	+49.894%
2024-03-13	33.87	33.87	33.87	33.87	+4.023%	1	738	+46.265%
2024-03-12	32.56	32.56	32.56	32.56	+4.159%	2	737	+52.150%
2024-03-11	31.06	31.26	31.06	31.26	-6.575%	3	737	+58.477%
2024-03-08	33.46	33.46	33.46	33.46	-0.565%	6	734	+48.057%
2024-03-07	32.69	33.65	32.69	33.65	+10.400%	3	731	+47.221%
2024-03-06	31.00	31.00	30.48	30.48	-2.558%	4	728	+62.533%
2024-03-04	31.28	31.28	31.28	31.28	-0.128%	2	724	+58.376%
2024-03-01	29.53	31.36	29.53	31.32	+9.472%	16	722	+58.174%
2024-02-29	28.55	28.61	28.55	28.61	+2.179%	4	716	+73.156%
2024-02-27	27.50	28.03	27.41	28.00	-4.404%	12	720	+76.929%
2024-02-23	29.08	29.42	29.08	29.29	+1.455%	1,028	719	+69.136%
2024-02-22	28.87	28.87	28.87	28.87	+27.237%	1	205	+71.597%
2024-02-21	22.69	22.69	22.69	22.69	-11.883%	34	204	+118.334%
2024-02-16	25.34	25.97	25.32	25.75	+10.800%	122	178	+92.388%
2024-02-14	22.80	23.24	22.80	23.24	+9.365%	18	178	+113.167%
2024-02-13	21.25	21.25	21.25	21.25	-16.895%	1	178	+133.129%
2024-02-12	25.23	25.57	25.23	25.57	+3.188%	22	178	+93.743%
2024-02-09	24.21	24.78	24.21	24.78	+7.739%	16	199	+99.919%
2024-02-07	22.64	23.00	22.33	23.00	+11.542%	21	203	+115.391%
2024-02-06	20.61	20.62	20.61	20.62	-1.151%	4	201	+140.252%
2024-02-05	20.86	20.86	20.86	20.86	-6.750%	2	197	+137.488%
2024-02-02	19.64	22.37	19.64	22.37	+11.515%	4	199	+121.457%
2024-01-30	20.06	20.06	20.06	20.06	+6.930%	1	197	+146.959%
2024-01-26	18.76	18.76	18.76	18.76	+8.439%	3	196	+164.072%
2024-01-25	17.19	17.30	17.19	17.30	+6.070%	21	199	+186.358%
2024-01-22	17.10	17.10	16.28	16.31	+3.228%	55	178	+203.740%
2024-01-19	15.20	15.90	15.10	15.80	+25.997%	16	141	+213.544%
2024-01-17	12.52	12.54	12.52	12.54	-4.639%	6	129	+295.056%
2024-01-16	13.15	13.15	13.15	13.15	-0.755%	5	123	+276.730%
2024-01-08	13.08	13.25	13.05	13.25	+3.354%	12	123	+273.887%
2024-01-05	12.82	12.82	12.82	12.82	-4.755%	5	118	+286.427%
2024-01-03	13.51	13.51	13.46	13.46	-2.464%	3	113	+268.053%
2024-01-02	14.40	14.63	13.80	13.80	-11.197%	18	110	+258.986%
2023-12-29	15.54	15.54	15.54	15.54	-3.117%	3	101	+218.790%
2023-12-28	16.05	16.05	15.79	16.04	+1.841%	50	101	+208.853%
2023-12-26	15.75	15.75	15.75	15.75	-1.869%	1	59	+214.540%
2023-12-22	15.70	16.26	15.70	16.05	+10.690%	29	61	+208.660%
2023-12-21	14.60	14.60	14.50	14.50	-8.228%	3	61	+241.655%
2023-12-20	15.80	15.80	15.80	15.80	+22.008%	1	59	+213.544%
2023-12-18	12.95	12.95	12.95	12.95	-1.596%	1	59	+282.548%
2023-12-14	14.77	14.77	13.14	13.16	+21.402%	9	59	+276.444%
2023-12-11	10.84	10.84	10.84	10.84	+4.633%	2	53	+357.011%
2023-12-08	10.36	10.36	10.36	10.36	+5.714%	7	51	+378.185%
2023-12-05	9.80	9.80	9.80	9.80	+1.031%	5	49	+405.510%
2023-11-29	10.00	10.00	9.70	9.70	+5.092%	10	44	+410.722%
2023-11-20	9.23	9.23	9.23	9.23	+18.333%	1	34	+436.728%
2023-11-14	7.80	7.80	7.80	7.80	+27.869%	1	34	+535.128%
2023-11-03	6.10	6.10	6.10	6.10	-19.312%	1	33	+712.131%
2023-10-18	7.68	7.68	7.56	7.56	-13.203%	10	32	+555.291%
2023-10-10	8.71	8.71	8.71	8.71	-3.007%	2	22	+468.772%
2023-09-21	8.87	8.98	8.87	8.98	-30.549%	2	20	+451.670%
2023-09-05	12.93	12.93	12.93	12.93	-7.179%	11	20	+283.140%
2023-08-14	13.84	13.93	13.84	13.93	-0.500%	2	9	+255.635%
2023-08-08	14.00	14.00	14.00	14.00	-6.292%	1	7	+253.857%
2023-07-19	14.94	14.94	14.94	14.94	+0.946%	2	7	+231.593%
2023-07-18	14.80	14.80	14.80	14.80	+28.696%	6	7	+234.730%
2023-06-15	11.50	11.50	11.50	11.50	0.000%	1	1	+330.783%

.dark-mode .ZZB6SV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZB6SV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620C545SPY Jun 20 2025 545.00 Call (SPY250620C00545000)option OPRA

SPY20250620C545
SPY Jun 20 2025 545.00 Call (SPY250620C00545000)
option OPRA