Dark

SPY20250620C695
SPY Jun 20 2025 695.00 Call (SPY250620C00695000)
option OPRA

EOD

May 14, 2025

0.0200-33.333%(-0.0100)289

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.03	0.03	0.02	0.02	-33.333%	289	13,989	0.000%
2025-05-13	0.03	0.03	0.03	0.03	0.000%	1,720	13,750	-33.333%
2025-05-12	0.04	0.04	0.03	0.03	0.000%	2,303	12,030	-33.333%
2025-05-09	0.03	0.03	0.03	0.03	0.000%	6,020	10,030	-33.333%
2025-05-08	0.03	0.03	0.03	0.03	-25.000%	50	7,030	-33.333%
2025-05-06	0.03	0.04	0.03	0.04	-20.000%	80	7,030	-50.000%
2025-05-05	0.04	0.05	0.04	0.05	+25.000%	1,074	7,030	-60.000%
2025-05-02	0.05	0.05	0.04	0.04	0.000%	8	5,990	-50.000%
2025-05-01	0.05	0.05	0.04	0.04	0.000%	10	5,990	-50.000%
2025-04-30	0.04	0.04	0.04	0.04	0.000%	1	5,990	-50.000%
2025-04-29	0.04	0.04	0.04	0.04	0.000%	3	5,989	-50.000%
2025-04-28	0.04	0.04	0.04	0.04	0.000%	226	5,989	-50.000%
2025-04-25	0.04	0.04	0.04	0.04	0.000%	2	5,774	-50.000%
2025-04-24	0.04	0.04	0.04	0.04	0.000%	89	5,775	-50.000%
2025-04-23	0.06	0.06	0.04	0.04	0.000%	11	5,688	-50.000%
2025-04-22	0.04	0.04	0.04	0.04	-20.000%	46	5,678	-50.000%
2025-04-21	0.04	0.05	0.04	0.05	+25.000%	16	5,678	-60.000%
2025-04-17	0.05	0.05	0.04	0.04	-33.333%	1,057	5,408	-50.000%
2025-04-14	0.07	0.07	0.04	0.06	+20.000%	6	5,408	-66.667%
2025-04-11	0.09	0.09	0.05	0.05	-54.545%	10	5,406	-60.000%
2025-04-10	0.11	0.11	0.11	0.11	+120.000%	4	5,406	-81.818%
2025-04-09	0.04	0.05	0.04	0.05	+150.000%	272	5,410	-60.000%
2025-04-08	0.04	0.04	0.02	0.02	-71.429%	7	5,281	0.000%
2025-04-07	0.03	0.09	0.03	0.07	-12.500%	19	5,284	-71.429%
2025-04-04	0.05	0.08	0.05	0.08	+166.667%	12	5,278	-75.000%
2025-04-03	0.03	0.03	0.03	0.03	-25.000%	72	5,278	-33.333%
2025-04-02	0.04	0.04	0.04	0.04	-20.000%	170	5,278	-50.000%
2025-03-31	0.04	0.05	0.04	0.05	0.000%	18	5,234	-60.000%
2025-03-28	0.05	0.05	0.05	0.05	0.000%	20	5,219	-60.000%
2025-03-26	0.05	0.05	0.05	0.05	0.000%	40	5,219	-60.000%
2025-03-18	0.05	0.05	0.05	0.05	-16.667%	1	5,184	-60.000%
2025-03-14	0.06	0.06	0.06	0.06	-14.286%	22	5,184	-66.667%
2025-03-12	0.06	0.07	0.06	0.07	-12.500%	299	5,184	-71.429%
2025-03-06	0.09	0.09	0.08	0.08	-11.111%	92	5,271	-75.000%
2025-03-05	0.09	0.09	0.09	0.09	-10.000%	1	5,271	-77.778%
2025-03-04	0.11	0.11	0.10	0.10	-41.176%	12	5,271	-80.000%
2025-03-03	0.17	0.17	0.17	0.17	+13.333%	1	5,271	-88.235%
2025-02-28	0.14	0.15	0.14	0.15	+25.000%	328	5,271	-86.667%
2025-02-27	0.14	0.14	0.12	0.12	-14.286%	703	5,433	-83.333%
2025-02-26	0.18	0.18	0.14	0.14	0.000%	206	6,110	-85.714%
2025-02-25	0.17	0.17	0.14	0.14	-22.222%	719	5,853	-85.714%
2025-02-24	0.18	0.18	0.18	0.18	-28.000%	200	5,853	-88.889%
2025-02-21	0.26	0.26	0.25	0.25	-26.471%	130	5,853	-92.000%
2025-02-20	0.36	0.36	0.34	0.34	-22.727%	202	5,798	-94.118%
2025-02-19	0.44	0.44	0.44	0.44	+4.762%	500	5,598	-95.455%
2025-02-18	0.44	0.44	0.42	0.42	-10.638%	821	5,098	-95.238%
2025-02-14	0.47	0.47	0.47	0.47	+6.818%	50	5,127	-95.745%
2025-02-13	0.34	0.44	0.34	0.44	+29.412%	79	5,156	-95.455%
2025-02-12	0.32	0.34	0.32	0.34	-10.526%	6	5,156	-94.118%
2025-02-11	0.37	0.38	0.36	0.38	0.000%	11	5,154	-94.737%
2025-02-10	0.38	0.38	0.38	0.38	+8.571%	9	5,152	-94.737%
2025-02-07	0.37	0.37	0.35	0.35	-18.605%	8	5,156	-94.286%
2025-02-06	0.43	0.43	0.43	0.43	+2.381%	20	5,155	-95.349%
2025-02-05	0.39	0.42	0.39	0.42	+5.000%	11	5,175	-95.238%
2025-02-04	0.40	0.44	0.39	0.40	0.000%	4,507	5,165	-95.000%
2025-02-03	0.39	0.45	0.39	0.40	-25.926%	85	1,394	-95.000%
2025-01-31	0.68	0.74	0.54	0.54	-6.897%	60	1,321	-96.296%
2025-01-30	0.63	0.63	0.58	0.58	+20.833%	7	1,327	-96.552%
2025-01-29	0.58	0.58	0.48	0.48	0.000%	5	1,334	-95.833%
2025-01-27	0.51	0.55	0.47	0.48	-35.135%	13	1,335	-95.833%
2025-01-24	0.74	0.74	0.74	0.74	-9.756%	20	1,324	-97.297%
2025-01-23	0.78	0.82	0.77	0.82	+2.500%	4	1,324	-97.561%
2025-01-22	0.80	0.82	0.79	0.80	+33.333%	27	1,325	-97.500%
2025-01-21	0.60	0.60	0.60	0.60	+3.448%	1	1,336	-96.667%
2025-01-17	0.58	0.58	0.58	0.58	+48.718%	4	1,335	-96.552%
2025-01-16	0.42	0.42	0.39	0.39	-7.143%	5	1,335	-94.872%
2025-01-15	0.41	0.43	0.41	0.42	+31.250%	12	1,339	-95.238%
2025-01-14	0.38	0.38	0.32	0.32	+3.226%	10	1,351	-93.750%
2025-01-13	0.30	0.31	0.30	0.31	-8.824%	6	1,342	-93.548%
2025-01-10	0.34	0.35	0.34	0.34	-20.930%	124	1,341	-94.118%
2025-01-03	0.42	0.43	0.42	0.43	+16.216%	6	1,313	-95.349%
2025-01-02	0.37	0.37	0.37	0.37	-2.632%	1	1,314	-94.595%
2024-12-31	0.46	0.46	0.38	0.38	-24.000%	6	1,308	-94.737%
2024-12-30	0.52	0.52	0.41	0.50	-16.667%	142	1,308	-96.000%
2024-12-27	0.69	0.69	0.60	0.60	-31.034%	6	1,320	-96.667%
2024-12-26	0.87	0.87	0.87	0.87	+4.819%	3	1,321	-97.701%
2024-12-24	0.83	0.83	0.83	0.83	+3.750%	1	1,321	-97.590%
2024-12-23	0.78	0.80	0.78	0.80	-2.439%	3	1,321	-97.500%
2024-12-20	0.75	1.02	0.75	0.82	-7.865%	128	1,318	-97.561%
2024-12-19	0.98	0.98	0.89	0.89	-6.316%	24	1,292	-97.753%
2024-12-18	1.53	1.53	0.95	0.95	-36.667%	14	1,274	-97.895%
2024-12-17	1.55	1.55	1.50	1.50	-11.243%	40	1,260	-98.667%
2024-12-16	1.77	1.77	1.69	1.69	+15.753%	4	1,295	-98.817%
2024-12-13	1.58	1.58	1.46	1.46	-8.176%	208	1,294	-98.630%
2024-12-12	1.59	1.59	1.59	1.59	-11.173%	53	1,296	-98.742%
2024-12-11	1.79	1.79	1.79	1.79	+25.175%	105	1,346	-98.883%
2024-12-10	1.57	1.57	1.43	1.43	-8.333%	2	1,247	-98.601%
2024-12-09	1.75	1.75	1.55	1.56	-12.849%	48	1,245	-98.718%
2024-12-06	1.86	1.86	1.76	1.79	-1.105%	104	1,244	-98.883%
2024-12-05	1.94	1.94	1.81	1.81	-3.209%	28	1,237	-98.895%
2024-12-04	1.67	1.87	1.67	1.87	+16.149%	18	1,219	-98.930%
2024-12-02	1.61	1.61	1.61	1.61	+5.229%	7	1,225	-98.758%
2024-11-29	1.36	1.53	1.36	1.53	+15.038%	552	1,218	-98.693%
2024-11-27	1.44	1.44	1.33	1.33	-8.904%	12	937	-98.496%
2024-11-26	1.46	1.46	1.46	1.46	-3.311%	5	937	-98.630%
2024-11-25	1.76	1.76	1.51	1.51	+4.138%	15	932	-98.675%
2024-11-22	1.45	1.45	1.45	1.45	+16.000%	4	941	-98.621%
2024-11-21	1.25	1.25	1.25	1.25	+7.759%	5	936	-98.400%
2024-11-20	1.16	1.16	1.16	1.16	+5.455%	1	936	-98.276%
2024-11-18	1.15	1.15	1.10	1.10	-5.983%	3	935	-98.182%
2024-11-15	1.18	1.18	1.17	1.17	-31.176%	20	932	-98.291%
2024-11-14	1.80	1.80	1.66	1.70	-7.104%	57	922	-98.824%
2024-11-13	1.88	1.94	1.81	1.83	-6.633%	118	921	-98.907%
2024-11-12	2.01	2.01	1.96	1.96	-9.677%	101	815	-98.980%
2024-11-11	2.33	2.33	2.16	2.17	-5.240%	17	715	-99.078%
2024-11-08	1.92	2.29	1.92	2.29	+20.526%	50	703	-99.127%
2024-11-07	1.81	1.90	1.81	1.90	+9.827%	14	722	-98.947%
2024-11-06	1.30	1.73	1.29	1.73	+92.222%	102	716	-98.844%
2024-11-05	0.84	0.90	0.84	0.90	-23.077%	3	630	-97.778%
2024-10-30	1.10	1.17	1.07	1.17	+2.632%	12	629	-98.291%
2024-10-29	1.00	1.14	1.00	1.14	+11.765%	9	637	-98.246%
2024-10-28	1.02	1.02	1.02	1.02	+2.000%	40	629	-98.039%
2024-10-25	1.00	1.00	1.00	1.00	+6.383%	2	589	-98.000%
2024-10-24	0.94	0.94	0.94	0.94	+2.174%	1	588	-97.872%
2024-10-23	1.05	1.05	0.92	0.92	-28.682%	2	588	-97.826%
2024-10-21	1.32	1.32	1.29	1.29	-3.008%	2	588	-98.450%
2024-10-18	1.32	1.34	1.32	1.33	-8.904%	14	587	-98.496%
2024-10-17	1.46	1.46	1.46	1.46	-8.750%	2	582	-98.630%
2024-10-15	1.60	1.60	1.60	1.60	+5.263%	20	580	-98.750%
2024-10-14	1.52	1.54	1.48	1.52	+10.145%	32	579	-98.684%
2024-10-11	1.32	1.38	1.32	1.38	+31.429%	52	563	-98.551%
2024-09-19	1.05	1.05	1.05	1.05	+25.000%	2	562	-98.095%
2024-09-18	0.84	0.84	0.84	0.84	+40.000%	3	564	-97.619%
2024-09-12	0.60	0.60	0.60	0.60	+22.449%	1	564	-96.667%
2024-09-06	0.47	0.49	0.47	0.49	-41.667%	6	564	-95.918%
2024-08-29	0.83	0.85	0.82	0.84	-8.696%	70	563	-97.619%
2024-08-26	0.90	0.92	0.89	0.92	-5.155%	11	563	-97.826%
2024-08-23	0.91	0.97	0.91	0.97	+5.435%	6	562	-97.938%
2024-08-22	0.91	0.92	0.90	0.92	+1.099%	5	562	-97.826%
2024-08-21	0.93	0.93	0.91	0.91	+15.190%	70	562	-97.802%
2024-08-19	0.79	0.79	0.79	0.79	+5.333%	2	562	-97.468%
2024-08-16	0.75	0.75	0.75	0.75	+41.509%	10	563	-97.333%
2024-08-06	0.53	0.53	0.53	0.53	+17.778%	5	568	-96.226%
2024-08-05	0.53	0.53	0.45	0.45	-32.836%	11	563	-95.556%
2024-08-02	0.67	0.67	0.67	0.67	-16.250%	4	570	-97.015%
2024-08-01	0.97	0.97	0.80	0.80	+11.111%	21	568	-97.500%
2024-07-30	0.72	0.72	0.72	0.72	-12.195%	15	548	-97.222%
2024-07-24	0.93	0.93	0.82	0.82	-31.667%	22	548	-97.561%
2024-07-23	1.20	1.20	1.20	1.20	-23.077%	406	528	-98.333%
2024-07-17	1.56	1.56	1.56	1.56	-15.676%	1	125	-98.718%
2024-07-16	1.85	1.85	1.85	1.85	+8.824%	24	124	-98.919%
2024-07-15	1.58	1.70	1.54	1.70	+6.250%	39	108	-98.824%
2024-07-12	1.53	1.60	1.43	1.60	+3.896%	77	100	-98.750%
2024-07-10	1.48	1.54	1.48	1.54	+79.070%	10	77	-98.701%
2024-07-02	0.86	0.86	0.86	0.86	-18.095%	2	67	-97.674%
2024-06-26	1.05	1.05	1.05	1.05	-4.545%	1	65	-98.095%
2024-06-24	1.22	1.22	1.09	1.10	-4.348%	12	64	-98.182%
2024-06-18	1.15	1.15	1.15	1.15	+13.861%	1	53	-98.261%
2024-06-12	1.01	1.01	1.01	1.01	+55.385%	3	53	-98.020%
2024-05-23	0.65	0.65	0.65	0.65	-20.732%	2	57	-96.923%
2024-05-21	0.82	0.82	0.82	0.82	-2.381%	7	57	-97.561%
2024-05-17	0.86	0.86	0.84	0.84	-6.667%	4	56	-97.619%
2024-05-15	0.90	0.90	0.90	0.90	+30.435%	3	56	-97.778%
2024-05-13	0.69	0.69	0.69	0.69	-4.167%	7	54	-97.101%
2024-05-08	0.71	0.72	0.71	0.72	+10.769%	30	47	-97.222%
2024-05-03	0.65	0.65	0.65	0.65	-54.545%	4	17	-96.923%
2024-04-02	1.43	1.43	1.43	1.43	-6.536%	1	16	-98.601%
2024-03-20	1.53	1.53	1.53	1.53	+18.605%	1	15	-98.693%
2024-03-19	1.26	1.29	1.26	1.29	+35.789%	3	14	-98.450%
2024-03-06	0.89	0.95	0.89	0.95	0.000%	4	12	-97.895%
2024-03-04	0.88	0.95	0.88	0.95	+9.195%	8	12	-97.895%
2024-03-01	0.87	0.87	0.87	0.87	+20.833%	2	5	-97.701%
2024-02-26	0.72	0.72	0.72	0.72	-13.253%	1	5	-97.222%
2024-02-23	0.83	0.83	0.83	0.83	+59.615%	2	5	-97.590%
2024-02-20	0.52	0.52	0.52	0.52	-3.704%	2	4	-96.154%
2024-02-14	0.54	0.54	0.54	0.54	+35.000%	3	5	-96.296%
2024-01-26	0.40	0.40	0.40	0.40	-20.000%	1	2	-95.000%
2024-01-25	0.50	0.50	0.50	0.50	0.000%	1	1	-96.000%

.dark-mode .v06X56{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v06X56{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620C695SPY Jun 20 2025 695.00 Call (SPY250620C00695000)option OPRA

SPY20250620C695
SPY Jun 20 2025 695.00 Call (SPY250620C00695000)
option OPRA