Dark

SPY20250620C555
SPY Jun 20 2025 555.00 Call (SPY250620C00555000)
option OPRA

EOD

May 15, 2025

40.46+6.390%(+2.43)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	36.65	40.50	36.16	40.46	+6.390%	80	23,769	0.000%
2025-05-14	38.85	38.85	36.75	38.03	+1.117%	40	23,774	+6.390%
2025-05-13	34.53	39.31	34.53	37.61	+9.363%	86	23,768	+7.578%
2025-05-12	33.43	34.55	30.08	34.39	+56.460%	836	23,813	+17.650%
2025-05-09	23.94	24.13	21.57	21.98	-4.766%	690	24,157	+84.076%
2025-05-08	23.10	26.64	21.42	23.08	+6.359%	163	24,030	+75.303%
2025-05-07	21.22	22.30	18.77	21.70	+7.160%	341	23,998	+86.452%
2025-05-06	19.58	22.55	19.18	20.25	-11.495%	3,430	23,966	+99.802%
2025-05-05	22.75	24.79	22.25	22.88	-10.973%	119	24,112	+76.836%
2025-05-02	24.13	26.51	23.64	25.70	+30.457%	1,008	24,104	+57.432%
2025-05-01	22.22	24.55	19.70	19.70	-2.039%	1,251	24,029	+105.381%
2025-04-30	15.38	20.25	13.20	20.11	+9.116%	3,864	24,215	+101.193%
2025-04-29	16.25	19.16	16.16	18.43	+9.899%	3,023	23,463	+119.533%
2025-04-28	17.46	18.55	14.75	16.77	-3.064%	1,677	22,747	+141.264%
2025-04-25	16.30	17.53	14.86	17.30	+3.407%	2,648	22,382	+133.873%
2025-04-24	11.89	17.20	11.84	16.73	+36.238%	1,658	21,742	+141.841%
2025-04-23	14.13	16.28	11.73	12.28	+27.254%	1,558	21,482	+229.479%
2025-04-22	7.41	10.28	7.19	9.65	+48.920%	4,215	21,212	+319.275%
2025-04-21	7.61	7.62	5.60	6.48	-29.180%	3,168	20,319	+524.383%
2025-04-17	10.29	11.01	9.06	9.15	-11.079%	710	19,138	+342.186%
2025-04-16	12.43	12.57	8.70	10.29	-27.125%	884	19,138	+293.197%
2025-04-15	15.39	16.28	13.80	14.12	-7.105%	1,051	18,871	+186.544%
2025-04-14	18.70	18.70	14.85	15.20	-7.655%	993	18,444	+166.184%
2025-04-11	13.94	17.39	13.14	16.46	+17.153%	1,122	18,640	+145.808%
2025-04-10	14.33	14.62	10.76	14.05	-25.740%	1,780	18,251	+187.972%
2025-04-09	6.25	19.85	6.25	18.92	+175.802%	2,275	18,198	+113.848%
2025-04-08	10.83	11.46	6.21	6.86	-19.953%	4,423	17,198	+489.796%
2025-04-07	4.83	11.00	4.38	8.57	+10.154%	1,539	16,237	+372.112%
2025-04-04	10.80	11.35	7.50	7.78	-49.250%	3,559	15,566	+420.051%
2025-04-03	18.05	18.70	15.09	15.33	-43.222%	1,442	15,143	+163.927%
2025-04-02	22.43	28.91	22.43	27.00	+6.007%	172	14,822	+49.852%
2025-04-01	23.30	26.69	22.01	25.47	+5.993%	241	14,829	+58.854%
2025-03-31	19.90	25.08	18.60	24.03	+7.855%	665	14,792	+68.373%
2025-03-28	25.91	25.91	22.28	22.28	-28.613%	1,218	14,738	+81.598%
2025-03-27	28.50	31.75	28.50	31.21	+0.548%	154	14,494	+29.638%
2025-03-26	33.90	33.90	30.37	31.04	-11.868%	31	14,536	+30.348%
2025-03-25	35.33	35.81	34.35	35.22	+0.342%	35	14,540	+14.878%
2025-03-24	32.38	35.10	32.17	35.10	+24.248%	126	14,549	+15.271%
2025-03-21	25.72	28.25	25.00	28.25	-2.249%	960	14,503	+43.221%
2025-03-20	27.23	31.88	27.23	28.90	-3.635%	84	14,278	+40.000%
2025-03-19	27.81	31.25	27.15	29.99	+10.095%	184	14,294	+34.912%
2025-03-18	27.85	28.01	26.16	27.24	-10.571%	120	14,181	+48.532%
2025-03-17	28.49	32.43	28.49	30.46	+8.941%	77	14,116	+32.830%
2025-03-14	25.45	29.13	25.14	27.96	+16.743%	740	14,100	+44.707%
2025-03-13	27.29	27.30	22.61	23.95	-12.972%	2,027	12,813	+68.935%
2025-03-12	30.10	30.63	25.81	27.52	-1.819%	392	12,813	+47.020%
2025-03-11	29.90	30.70	25.49	28.03	-6.722%	3,452	12,711	+44.345%
2025-03-10	34.23	34.23	28.00	30.05	-21.561%	150	9,451	+34.642%
2025-03-07	37.12	40.00	37.12	38.31	-0.674%	54	9,405	+5.612%
2025-03-06	39.34	39.34	37.00	38.57	-10.302%	63	9,403	+4.900%
2025-03-05	42.49	43.00	40.40	43.00	-2.295%	31	9,379	-5.907%
2025-03-04	42.00	44.01	38.90	44.01	-4.118%	23	9,367	-8.066%
2025-03-03	53.84	53.84	44.12	45.90	-4.494%	14	9,363	-11.852%
2025-02-28	48.05	49.13	48.05	48.06	-8.509%	12	9,362	-15.814%
2025-02-27	56.03	56.03	52.53	52.53	-10.098%	11	9,359	-22.977%
2025-02-26	56.07	58.43	56.07	58.43	+9.174%	3	9,351	-30.755%
2025-02-25	53.45	53.62	53.44	53.52	-11.022%	250	9,486	-24.402%
2025-02-24	59.87	60.15	57.89	60.15	+0.686%	18	9,486	-32.735%
2025-02-21	59.59	59.90	59.59	59.74	-10.246%	14	9,497	-32.273%
2025-02-20	66.48	66.56	66.44	66.56	-5.091%	4	9,497	-39.213%
2025-02-19	68.64	70.13	68.64	70.13	+2.409%	5	9,497	-42.307%
2025-02-18	67.88	68.48	67.58	68.48	+0.249%	15	9,498	-40.917%
2025-02-14	68.67	68.67	68.31	68.31	+1.773%	26	9,487	-40.770%
2025-02-13	63.89	67.32	63.89	67.12	+3.644%	140	9,487	-39.720%
2025-02-11	63.10	64.76	63.10	64.76	+0.778%	3	9,487	-37.523%
2025-02-10	62.81	64.26	62.81	64.26	+5.189%	2	9,487	-37.037%
2025-02-07	66.97	66.97	61.09	61.09	-3.644%	500	9,488	-33.770%
2025-02-06	64.03	64.03	63.40	63.40	-0.471%	152	9,488	-36.183%
2025-02-05	61.55	63.85	61.55	63.70	+1.806%	49	9,488	-36.484%
2025-02-04	59.70	62.64	59.70	62.57	+4.475%	65	9,492	-35.336%
2025-02-03	56.93	60.00	56.93	59.89	-7.961%	77	9,494	-32.443%
2025-01-31	68.00	69.50	64.32	65.07	-2.150%	172	9,495	-37.821%
2025-01-30	65.53	66.50	65.53	66.50	+3.229%	6	9,508	-39.158%
2025-01-29	64.43	64.99	64.42	64.42	+0.546%	55	9,503	-37.193%
2025-01-28	62.87	64.07	62.82	64.07	+5.465%	402	9,500	-36.850%
2025-01-27	60.91	61.40	59.65	60.75	-14.449%	16	9,101	-33.399%
2025-01-24	71.48	71.48	71.01	71.01	+5.247%	8	9,110	-43.022%
2025-01-23	67.52	67.52	67.47	67.47	-1.676%	2	9,111	-40.033%
2025-01-22	67.50	68.62	67.50	68.62	+6.752%	33	9,110	-41.038%
2025-01-21	64.94	64.94	64.28	64.28	+4.605%	6	9,110	-37.057%
2025-01-17	61.34	61.47	61.24	61.45	+7.959%	204	9,112	-34.158%
2025-01-16	55.94	57.17	55.94	56.92	-0.245%	132	9,112	-28.918%
2025-01-15	54.74	57.86	54.74	57.06	+18.727%	94	9,110	-29.092%
2025-01-14	48.73	49.42	47.83	48.06	-2.038%	13	9,113	-15.814%
2025-01-13	46.55	49.07	45.82	49.06	-0.869%	246	9,113	-17.530%
2025-01-10	50.51	50.51	48.88	49.49	-13.175%	284	9,125	-18.246%
2025-01-07	57.00	57.00	57.00	57.00	-5.801%	10	9,120	-29.018%
2025-01-06	60.51	60.51	60.51	60.51	+10.339%	9	9,120	-33.135%
2025-01-02	57.00	57.66	54.84	54.84	+1.349%	19	9,111	-26.222%
2024-12-31	54.11	54.11	54.11	54.11	-1.654%	1	9,107	-25.226%
2024-12-30	55.02	55.02	55.02	55.02	-8.147%	1	9,107	-26.463%
2024-12-27	61.09	61.35	59.90	59.90	-8.925%	802	9,107	-32.454%
2024-12-26	65.77	65.77	65.77	65.77	-1.306%	1	9,106	-38.483%
2024-12-24	64.70	66.64	64.70	66.64	+7.363%	6	9,107	-39.286%
2024-12-23	61.28	62.07	60.15	62.07	-0.289%	20	9,107	-34.816%
2024-12-20	55.80	64.80	55.80	62.25	+5.688%	36	9,120	-35.004%
2024-12-19	61.60	61.60	58.60	58.90	-2.645%	309	9,113	-31.307%
2024-12-18	69.00	69.00	60.50	60.50	-13.732%	8	9,110	-33.124%
2024-12-17	70.74	70.74	70.13	70.13	-4.520%	47	9,110	-42.307%
2024-12-16	73.45	73.45	73.45	73.45	+4.615%	1	9,110	-44.915%
2024-12-13	70.79	70.80	69.95	70.21	-1.099%	330	9,160	-42.373%
2024-12-12	70.99	70.99	70.99	70.99	-0.505%	2	9,160	-43.006%
2024-12-09	71.69	71.69	71.13	71.35	-2.594%	13	9,159	-43.294%
2024-12-06	73.24	73.25	73.24	73.25	-0.880%	4	9,165	-44.765%
2024-12-05	73.42	73.90	73.18	73.90	+0.942%	3	9,166	-45.250%
2024-12-04	70.95	73.22	70.95	73.21	+4.795%	28	9,166	-44.734%
2024-12-03	70.05	70.07	69.86	69.86	-0.767%	120	9,179	-42.084%
2024-12-02	69.75	70.51	69.62	70.40	+0.142%	27	9,299	-42.528%
2024-11-29	70.00	70.30	70.00	70.30	+5.429%	6	9,301	-42.447%
2024-11-27	66.99	66.99	66.68	66.68	-2.372%	6	9,306	-39.322%
2024-11-26	67.77	68.30	67.75	68.30	+5.206%	3	9,306	-40.761%
2024-11-25	68.53	68.81	64.92	64.92	+0.108%	27	9,306	-37.677%
2024-11-22	63.90	65.00	63.90	64.85	+1.202%	12	9,310	-37.610%
2024-11-21	61.47	64.08	60.00	64.08	+4.535%	12	9,312	-36.860%
2024-11-20	61.00	61.30	57.60	61.30	0.000%	6	9,312	-33.997%
2024-11-19	58.60	61.30	58.60	61.30	+3.793%	5	9,311	-33.997%
2024-11-18	58.12	59.06	57.59	59.06	+1.460%	10	9,309	-31.493%
2024-11-15	59.00	59.00	58.21	58.21	-8.475%	12	9,309	-30.493%
2024-11-14	63.70	63.83	63.60	63.60	-5.145%	13	9,307	-36.384%
2024-11-13	67.05	67.05	67.05	67.05	-0.030%	7	9,309	-39.657%
2024-11-12	68.54	68.54	67.07	67.07	-0.872%	2	9,309	-39.675%
2024-11-11	68.96	68.96	67.66	67.66	+0.550%	3	9,309	-40.201%
2024-11-08	67.65	68.54	67.29	67.29	+1.955%	24	9,310	-39.872%
2024-11-07	64.37	66.00	64.35	66.00	+4.878%	29	9,313	-38.697%
2024-11-06	62.93	62.93	62.93	62.93	+22.599%	1	9,314	-35.706%
2024-11-05	51.42	51.42	51.30	51.33	+7.385%	7	9,313	-21.177%
2024-11-04	47.80	47.80	47.80	47.80	-6.035%	1	9,320	-15.356%
2024-11-01	49.75	51.72	49.75	50.87	+4.887%	112	9,320	-20.464%
2024-10-31	51.22	51.32	48.50	48.50	-13.701%	58	9,324	-16.577%
2024-10-30	56.00	57.15	55.60	56.20	-0.531%	3,812	9,294	-28.007%
2024-10-29	56.12	56.91	55.95	56.50	+1.765%	1,060	7,413	-28.389%
2024-10-25	55.97	56.02	55.52	55.52	+0.854%	14	6,894	-27.125%
2024-10-24	55.05	55.05	55.05	55.05	+0.714%	1	6,894	-26.503%
2024-10-23	54.52	54.66	54.52	54.66	-6.244%	6	6,894	-25.979%
2024-10-22	57.42	58.52	57.38	58.30	+1.040%	13	6,898	-30.600%
2024-10-21	57.92	57.92	57.70	57.70	-2.120%	2	6,906	-29.879%
2024-10-18	58.94	58.95	58.94	58.95	-1.471%	4	6,905	-31.366%
2024-10-17	61.30	61.30	59.57	59.83	+1.804%	253	6,905	-32.375%
2024-10-16	57.53	58.77	57.53	58.77	+3.962%	83	6,658	-31.155%
2024-10-15	58.45	58.45	56.53	56.53	-4.703%	5	6,651	-28.427%
2024-10-14	59.66	59.74	59.10	59.32	+5.028%	108	6,654	-31.794%
2024-10-11	56.45	56.48	56.45	56.48	+2.598%	4	6,604	-28.364%
2024-10-10	55.05	55.05	55.05	55.05	+1.381%	1	6,604	-26.503%
2024-10-09	54.82	54.82	54.30	54.30	+6.241%	41	6,604	-25.488%
2024-10-08	50.32	51.83	50.22	51.11	+3.608%	108	6,613	-20.837%
2024-10-07	50.90	50.96	49.03	49.33	-3.652%	29	6,611	-17.981%
2024-10-04	51.64	51.69	49.40	51.20	+3.686%	74	6,611	-20.977%
2024-10-02	48.50	49.38	48.50	49.38	-0.323%	25	6,618	-18.064%
2024-10-01	49.35	49.94	47.68	49.54	-2.882%	20	6,639	-18.329%
2024-09-27	51.81	52.30	50.08	51.01	+3.343%	54	6,633	-20.682%
2024-09-25	49.87	49.88	48.76	49.36	+0.735%	34	6,610	-18.031%
2024-09-24	48.59	49.42	47.84	49.00	+1.323%	23	6,620	-17.429%
2024-09-23	48.15	48.84	48.15	48.36	+1.618%	13	6,629	-16.336%
2024-09-20	47.31	47.83	47.31	47.59	-2.480%	80	6,630	-14.982%
2024-09-19	48.20	49.40	48.20	48.80	+7.489%	63	6,640	-17.090%
2024-09-18	44.00	45.40	44.00	45.40	+2.483%	8	6,653	-10.881%
2024-09-17	45.84	46.35	43.23	44.30	+2.144%	17	6,650	-8.668%
2024-09-16	43.74	43.74	42.39	43.37	+1.025%	3	6,649	-6.710%
2024-09-13	42.34	43.68	42.34	42.93	+4.022%	70	6,651	-5.754%
2024-09-12	38.30	41.59	38.30	41.27	+8.949%	18	6,655	-1.963%
2024-09-11	33.60	37.88	31.27	37.88	+7.767%	105	6,660	+6.811%
2024-09-10	34.46	35.15	34.46	35.15	+5.082%	4	6,677	+15.107%
2024-09-09	34.31	34.31	33.45	33.45	+7.418%	12	6,676	+20.957%
2024-09-06	36.17	36.17	31.14	31.14	-14.333%	22	6,666	+29.929%
2024-09-05	36.57	36.57	36.35	36.35	-3.658%	2	6,662	+11.307%
2024-09-04	39.95	39.95	37.32	37.73	-3.331%	4,915	6,662	+7.236%
2024-09-03	41.24	41.24	39.03	39.03	-10.646%	26	5,939	+3.664%
2024-08-30	42.28	43.68	42.28	43.68	+4.899%	4	5,924	-7.372%
2024-08-29	43.21	44.62	41.64	41.64	-1.397%	23	5,924	-2.834%
2024-08-28	40.48	42.23	40.48	42.23	-4.565%	5	5,923	-4.191%
2024-08-27	44.55	44.55	44.25	44.25	+1.351%	12	5,925	-8.565%
2024-08-26	46.00	46.00	43.34	43.66	-1.222%	53	5,934	-7.329%
2024-08-23	45.46	45.46	43.58	44.20	+5.615%	204	5,934	-8.462%
2024-08-22	42.16	42.27	41.85	41.85	-6.376%	7	5,934	-3.321%
2024-08-21	45.11	45.11	43.50	44.70	+4.610%	19	5,929	-9.485%
2024-08-20	43.13	43.22	42.73	42.73	+1.690%	38	5,934	-5.312%
2024-08-19	40.69	42.02	40.53	42.02	+4.165%	5	5,941	-3.713%
2024-08-16	38.80	40.47	38.50	40.34	+3.092%	582	5,941	+0.297%
2024-08-15	36.96	39.13	36.96	39.13	+15.838%	52	5,806	+3.399%
2024-08-14	33.20	33.78	33.20	33.78	+3.334%	5	5,793	+19.775%
2024-08-13	30.62	32.69	30.62	32.69	+14.863%	10	5,792	+23.769%
2024-08-12	28.13	29.58	28.13	28.46	-1.896%	40	5,793	+42.164%
2024-08-09	29.15	29.64	28.12	29.01	+0.589%	192	5,805	+39.469%
2024-08-08	29.14	29.58	28.82	28.84	+19.420%	22	5,746	+40.291%
2024-08-07	28.63	28.81	23.96	24.15	-6.757%	845	5,727	+67.536%
2024-08-06	27.47	28.44	25.90	25.90	+3.559%	16	5,710	+56.216%
2024-08-05	26.11	26.11	23.92	25.01	-17.431%	279	5,706	+61.775%
2024-08-02	32.18	32.21	29.78	30.29	-14.144%	667	5,652	+33.575%
2024-08-01	40.29	40.29	35.28	35.28	-15.739%	2	5,373	+14.683%
2024-07-31	40.26	41.87	39.79	41.87	+20.006%	10	5,373	-3.368%
2024-07-30	34.69	34.89	33.29	34.89	-4.017%	10	5,371	+15.964%
2024-07-26	36.68	37.20	35.78	36.35	+5.669%	47	5,371	+11.307%
2024-07-25	35.73	37.65	34.40	34.40	-8.316%	9	5,363	+17.616%
2024-07-24	39.95	39.95	37.29	37.52	-15.017%	7	5,364	+7.836%
2024-07-23	45.10	45.18	44.08	44.15	+0.250%	6	5,364	-8.358%
2024-07-22	43.52	44.47	42.51	44.04	+5.993%	103	5,365	-8.129%
2024-07-19	43.28	43.28	41.55	41.55	-1.773%	10	5,356	-2.623%
2024-07-18	46.12	46.12	42.30	42.30	-10.191%	103	5,353	-4.350%
2024-07-17	48.87	48.87	47.10	47.10	-9.423%	5	5,256	-14.098%
2024-07-16	49.82	52.00	49.82	52.00	+6.930%	16	5,257	-22.192%
2024-07-15	49.02	51.12	48.63	48.63	-2.526%	99	5,261	-16.800%
2024-07-12	46.00	50.09	46.00	49.89	+9.408%	169	5,293	-18.902%
2024-07-11	49.32	49.32	45.46	45.60	-8.065%	19	5,364	-11.272%
2024-07-10	46.26	49.60	46.26	49.60	+8.915%	57	5,351	-18.427%
2024-07-09	45.70	46.31	45.35	45.54	+1.313%	51	5,339	-11.155%
2024-07-08	45.73	45.73	44.82	44.95	+0.424%	41	5,297	-9.989%
2024-07-05	42.97	44.76	42.82	44.76	+5.367%	50	5,290	-9.607%
2024-07-03	41.88	42.48	41.88	42.48	+8.979%	11	5,277	-4.755%
2024-07-02	38.36	38.98	38.36	38.98	+1.590%	15	5,277	+3.797%
2024-07-01	38.85	38.85	38.19	38.37	-6.346%	4	5,270	+5.447%
2024-06-28	40.97	40.97	40.97	40.97	+2.374%	6	5,271	-1.245%
2024-06-27	40.59	40.59	40.02	40.02	+2.092%	4	5,268	+1.099%
2024-06-26	39.20	39.20	39.20	39.20	+0.771%	1	5,268	+3.214%
2024-06-24	40.76	40.76	38.90	38.90	-0.154%	5	5,267	+4.010%
2024-06-21	40.08	40.09	38.96	38.96	-3.897%	42	5,265	+3.850%
2024-06-20	42.02	42.07	40.22	40.54	-0.123%	106	5,265	-0.197%
2024-06-18	40.63	40.63	40.59	40.59	+0.025%	8	5,181	-0.320%
2024-06-17	37.76	41.48	37.76	40.58	+10.996%	239	5,181	-0.296%
2024-06-14	36.05	36.56	36.05	36.56	-0.760%	159	4,969	+10.667%
2024-06-12	37.31	37.32	36.84	36.84	+10.864%	44	4,967	+9.826%
2024-06-11	33.39	33.39	33.23	33.23	+0.514%	9	4,967	+21.757%
2024-06-10	33.15	33.15	33.06	33.06	+0.609%	2	4,967	+22.384%
2024-06-07	33.03	33.03	32.45	32.86	+0.520%	26	4,969	+23.128%
2024-06-06	33.02	33.02	32.69	32.69	+4.308%	2	4,971	+23.769%
2024-06-05	31.34	31.34	31.34	31.34	+11.530%	2	4,971	+29.100%
2024-06-04	28.10	28.10	28.10	28.10	+0.825%	1	4,969	+43.986%
2024-06-03	28.00	28.00	27.87	27.87	+1.493%	3	4,969	+45.174%
2024-05-31	27.13	27.46	24.26	27.46	+2.234%	512	4,969	+47.342%
2024-05-30	27.16	27.16	26.86	26.86	-7.347%	3	5,040	+50.633%
2024-05-29	28.53	28.99	28.53	28.99	-2.849%	3	5,040	+39.565%
2024-05-28	30.70	30.70	29.84	29.84	-1.159%	3	5,041	+35.590%
2024-05-24	29.25	30.19	29.23	30.19	+5.449%	22	5,034	+34.018%
2024-05-23	30.88	31.47	28.63	28.63	-9.656%	110	5,034	+41.320%
2024-05-22	31.72	31.72	31.58	31.69	+0.317%	72	5,034	+27.674%
2024-05-21	30.95	31.59	30.94	31.59	-0.378%	25	5,018	+28.079%
2024-05-20	31.31	31.71	31.31	31.71	+2.721%	48	5,016	+27.594%
2024-05-17	30.53	30.88	29.80	30.87	-2.526%	84	5,016	+31.066%
2024-05-16	32.10	32.10	31.67	31.67	+2.658%	9	5,014	+27.755%
2024-05-15	30.40	30.85	30.40	30.85	+9.786%	24	5,014	+31.151%
2024-05-14	26.65	28.10	26.65	28.10	+4.151%	167	5,025	+43.986%
2024-05-13	27.36	27.36	26.98	26.98	0.000%	18	4,859	+49.963%
2024-05-10	26.66	26.98	26.65	26.98	+2.042%	208	4,856	+49.963%
2024-05-09	26.44	26.44	26.44	26.44	+4.300%	37	4,849	+53.026%
2024-05-08	25.30	25.36	25.30	25.35	-2.724%	8	4,849	+59.606%
2024-05-07	25.92	26.06	25.92	26.06	+5.506%	2	4,846	+55.257%
2024-05-06	24.35	24.92	24.35	24.70	+6.926%	7	4,845	+63.806%
2024-05-03	23.40	23.40	23.10	23.10	+17.021%	12	4,848	+75.152%
2024-05-02	19.75	19.83	19.74	19.74	-9.032%	9	4,848	+104.965%
2024-05-01	19.40	21.70	19.36	21.70	+3.383%	38	4,839	+86.452%
2024-04-30	23.17	23.17	20.92	20.99	-8.779%	133	4,825	+92.758%
2024-04-29	23.45	23.74	23.00	23.01	-1.075%	417	4,702	+75.837%
2024-04-26	22.74	23.26	22.63	23.26	+14.581%	404	4,494	+73.947%
2024-04-25	19.36	20.30	19.36	20.30	-9.778%	10	4,396	+99.310%
2024-04-24	21.85	22.50	21.48	22.50	-0.044%	40	4,388	+79.822%
2024-04-23	21.19	22.51	21.16	22.51	+16.211%	3	4,356	+79.742%
2024-04-22	18.90	19.37	18.90	19.37	+2.759%	9	4,356	+108.880%
2024-04-19	20.21	20.21	18.85	18.85	-10.024%	14	4,357	+114.642%
2024-04-18	21.90	22.54	20.52	20.95	-6.012%	46	4,355	+93.126%
2024-04-17	24.08	24.18	21.92	22.29	-4.335%	698	4,375	+81.516%
2024-04-16	24.10	24.17	23.30	23.30	-3.918%	2,137	3,964	+73.648%
2024-04-15	27.40	27.48	24.16	24.25	-9.176%	84	2,989	+66.845%
2024-04-12	28.75	28.75	26.34	26.70	-7.931%	18	2,966	+51.536%
2024-04-11	28.36	29.00	28.36	29.00	+2.041%	3,001	2,963	+39.517%
2024-04-10	28.90	28.90	28.39	28.42	-2.169%	19	3,263	+42.365%
2024-04-09	29.05	29.05	29.05	29.05	-5.467%	1	3,265	+39.277%
2024-04-05	30.74	30.90	30.72	30.73	+6.112%	22	3,264	+31.663%
2024-04-04	32.68	32.68	28.96	28.96	-7.859%	9	3,264	+39.710%
2024-04-03	31.42	31.43	31.42	31.43	+5.152%	20	3,264	+28.731%
2024-04-02	29.98	30.08	29.87	29.89	-6.535%	27	3,264	+35.363%
2024-04-01	32.04	32.04	31.98	31.98	-2.708%	110	3,264	+26.517%
2024-03-28	32.90	32.90	32.87	32.87	+6.479%	8	3,264	+23.091%
2024-03-27	30.87	30.87	30.87	30.87	-3.592%	2	3,264	+31.066%
2024-03-26	32.02	32.02	32.02	32.02	+1.458%	3	3,264	+26.359%
2024-03-25	31.48	31.56	31.48	31.56	-5.339%	7	3,264	+28.200%
2024-03-21	33.47	33.47	33.34	33.34	+13.517%	5	3,264	+21.356%
2024-03-20	29.32	29.37	29.32	29.37	+0.479%	2	3,267	+37.760%
2024-03-19	28.90	29.23	28.90	29.23	+1.811%	2	3,267	+38.419%
2024-03-18	29.36	29.36	28.71	28.71	+6.967%	16	3,269	+40.927%
2024-03-15	26.84	26.84	26.84	26.84	-2.754%	2	3,267	+50.745%
2024-03-14	28.06	28.34	27.36	27.60	-4.366%	41	3,267	+46.594%
2024-03-13	29.09	29.09	28.86	28.86	-1.198%	39	3,235	+40.194%
2024-03-12	28.63	29.21	28.63	29.21	+10.602%	37	3,219	+38.514%
2024-03-11	26.10	26.48	25.38	26.41	-2.221%	133	3,206	+53.200%
2024-03-08	29.55	29.61	27.01	27.01	-5.295%	26	3,203	+49.796%
2024-03-07	27.82	28.70	27.82	28.52	+11.319%	5	3,201	+41.865%
2024-03-06	25.06	25.62	24.94	25.62	+9.114%	21	3,199	+57.923%
2024-03-05	23.66	23.66	23.42	23.48	-2.167%	7	3,196	+72.317%
2024-02-29	23.63	24.16	22.70	24.00	+5.171%	29	3,196	+68.583%
2024-02-28	22.80	22.86	22.80	22.82	-2.312%	16	3,195	+77.301%
2024-02-26	23.88	23.88	23.36	23.36	-3.868%	6	3,195	+73.202%
2024-02-23	25.00	25.00	23.85	24.30	+2.575%	34	3,193	+66.502%
2024-02-22	22.43	23.69	22.43	23.69	+26.820%	4	3,191	+70.789%
2024-02-20	18.75	19.03	18.52	18.68	-8.834%	132	3,190	+116.595%
2024-02-16	20.85	20.97	20.49	20.49	+0.589%	72	3,067	+97.462%
2024-02-15	20.36	20.40	20.36	20.37	+7.892%	33	3,067	+98.625%
2024-02-14	19.06	19.06	18.88	18.88	+9.576%	7	3,067	+114.301%
2024-02-13	18.20	18.20	17.23	17.23	-15.415%	8	3,067	+134.823%
2024-02-09	20.50	20.50	20.37	20.37	+8.640%	22	3,069	+98.625%
2024-02-08	18.82	18.82	18.75	18.75	+0.214%	13	3,069	+115.787%
2024-02-07	18.52	18.75	18.40	18.71	+14.434%	3,043	3,071	+116.248%
2024-02-05	16.35	16.35	16.35	16.35	-10.115%	26	97	+147.462%
2024-02-02	17.40	18.19	17.40	18.19	+22.245%	5	71	+122.430%
2024-02-01	13.28	14.88	13.28	14.88	-7.578%	8	66	+171.909%
2024-01-30	16.10	16.10	16.10	16.10	0.000%	1	60	+151.304%
2024-01-29	16.10	16.10	16.10	16.10	+11.883%	1	60	+151.304%
2024-01-26	14.39	14.39	14.39	14.39	+2.712%	4	60	+181.167%
2024-01-25	14.01	14.01	14.01	14.01	+7.192%	4	60	+188.794%
2024-01-23	12.64	13.07	12.64	13.07	+0.693%	13	60	+209.564%
2024-01-22	13.45	13.45	12.98	12.98	+10.656%	4	57	+211.710%
2024-01-19	11.55	11.73	11.52	11.73	-0.761%	21	59	+244.928%
2024-01-10	11.82	11.82	11.82	11.82	+8.143%	1	38	+242.301%
2024-01-09	10.93	10.93	10.93	10.93	-10.848%	1	37	+270.174%
2023-12-29	12.26	12.26	12.26	12.26	-4.814%	2	36	+230.016%
2023-12-26	12.88	12.88	12.88	12.88	+3.040%	3	36	+214.130%
2023-12-22	12.45	12.50	12.45	12.50	+5.664%	3	35	+223.680%
2023-12-21	11.83	11.83	11.83	11.83	+12.989%	9	35	+242.012%
2023-12-15	10.47	10.47	10.47	10.47	+18.977%	1	30	+286.437%
2023-12-12	8.70	8.80	8.70	8.80	+15.789%	2	29	+359.773%
2023-12-05	7.60	7.60	7.60	7.60	0.000%	5	29	+432.368%
2023-11-29	7.80	7.80	7.60	7.60	+46.154%	10	24	+432.368%
2023-11-13	5.40	5.40	5.20	5.20	-8.612%	2	14	+678.077%
2023-11-10	5.01	5.69	5.01	5.69	-41.521%	13	14	+611.072%
2023-07-03	9.52	9.73	9.52	9.73	0.000%	2	0	+315.827%

.dark-mode .tMyJQG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tMyJQG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620C555SPY Jun 20 2025 555.00 Call (SPY250620C00555000)option OPRA

SPY20250620C555
SPY Jun 20 2025 555.00 Call (SPY250620C00555000)
option OPRA