Dark

SPY20250620C710
SPY Jun 20 2025 710.00 Call (SPY250620C00710000)
option OPRA

EOD

May 14, 2025

0.02000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.02	0.02	0.02	0.02	0.000%	2	7,066	0.000%
2025-05-12	0.02	0.02	0.02	0.02	-33.333%	2	7,064	0.000%
2025-05-09	0.03	0.03	0.03	0.03	0.000%	200	7,065	-33.333%
2025-05-05	0.03	0.03	0.03	0.03	-25.000%	4,597	7,065	-33.333%
2025-05-01	0.03	0.04	0.03	0.04	+33.333%	305	3,036	-50.000%
2025-04-29	0.03	0.03	0.03	0.03	0.000%	55	2,741	-33.333%
2025-04-28	0.03	0.03	0.03	0.03	0.000%	206	2,692	-33.333%
2025-04-25	0.03	0.03	0.03	0.03	0.000%	400	2,487	-33.333%
2025-04-24	0.03	0.03	0.02	0.03	-40.000%	334	2,587	-33.333%
2025-04-23	0.03	0.05	0.03	0.05	+25.000%	13	2,392	-60.000%
2025-04-21	0.04	0.05	0.03	0.04	-20.000%	493	2,381	-50.000%
2025-04-16	0.05	0.05	0.05	0.05	+25.000%	40	2,016	-60.000%
2025-04-15	0.04	0.04	0.04	0.04	+33.333%	1,000	2,016	-50.000%
2025-04-14	0.05	0.05	0.03	0.03	-40.000%	26	1,411	-33.333%
2025-04-11	0.05	0.05	0.05	0.05	-50.000%	4	1,410	-60.000%
2025-04-10	0.05	0.10	0.05	0.10	+400.000%	7	1,408	-80.000%
2025-04-08	0.02	0.03	0.02	0.02	0.000%	631	1,411	0.000%
2025-04-03	0.02	0.02	0.02	0.02	-33.333%	62	954	0.000%
2025-03-31	0.03	0.03	0.03	0.03	0.000%	192	954	-33.333%
2025-03-27	0.03	0.03	0.03	0.03	0.000%	1	954	-33.333%
2025-03-26	0.03	0.03	0.03	0.03	-25.000%	2	955	-33.333%
2025-03-18	0.04	0.04	0.04	0.04	0.000%	1	955	-50.000%
2025-03-11	0.05	0.05	0.04	0.04	-20.000%	6	955	-50.000%
2025-03-10	0.05	0.05	0.05	0.05	+25.000%	1	953	-60.000%
2025-03-07	0.04	0.05	0.04	0.04	-42.857%	32	952	-50.000%
2025-03-05	0.06	0.07	0.06	0.07	0.000%	22	952	-71.429%
2025-03-04	0.07	0.07	0.06	0.07	+16.667%	15	949	-71.429%
2025-03-03	0.06	0.06	0.06	0.06	-25.000%	3	964	-66.667%
2025-02-28	0.08	0.08	0.08	0.08	-20.000%	104	967	-75.000%
2025-02-26	0.10	0.10	0.10	0.10	+11.111%	5	1,015	-80.000%
2025-02-25	0.11	0.11	0.08	0.09	-18.182%	8	1,013	-77.778%
2025-02-24	0.11	0.11	0.11	0.11	-8.333%	7	1,013	-81.818%
2025-02-21	0.12	0.12	0.12	0.12	-47.826%	80	1,006	-83.333%
2025-02-18	0.23	0.23	0.23	0.23	+9.524%	1	1,046	-91.304%
2025-02-14	0.22	0.22	0.21	0.21	0.000%	6	1,045	-90.476%
2025-02-13	0.20	0.21	0.20	0.21	+16.667%	215	1,238	-90.476%
2025-02-12	0.18	0.18	0.18	0.18	-5.263%	1	1,238	-88.889%
2025-02-07	0.22	0.22	0.19	0.19	-13.636%	146	1,238	-89.474%
2025-02-06	0.22	0.22	0.22	0.22	0.000%	5	1,265	-90.909%
2025-02-03	0.20	0.24	0.20	0.22	-29.032%	68	1,265	-90.909%
2025-01-31	0.37	0.37	0.31	0.31	+6.897%	116	1,264	-93.548%
2025-01-30	0.28	0.30	0.28	0.29	0.000%	103	1,271	-93.103%
2025-01-29	0.29	0.29	0.29	0.29	-3.333%	1	1,371	-93.103%
2025-01-28	0.30	0.30	0.30	0.30	+20.000%	2	1,370	-93.333%
2025-01-27	0.26	0.26	0.24	0.25	-40.476%	200	1,370	-92.000%
2025-01-24	0.44	0.44	0.42	0.42	-6.667%	8	1,236	-95.238%
2025-01-23	0.44	0.45	0.43	0.45	+2.273%	215	1,238	-95.556%
2025-01-22	0.39	0.45	0.39	0.44	+33.333%	115	1,060	-95.455%
2025-01-21	0.35	0.35	0.33	0.33	+37.500%	105	1,121	-93.939%
2025-01-16	0.24	0.24	0.24	0.24	+9.091%	1	1,121	-91.667%
2025-01-15	0.22	0.22	0.22	0.22	+10.000%	5	1,120	-90.909%
2025-01-14	0.20	0.20	0.20	0.20	0.000%	1	1,125	-90.000%
2025-01-13	0.20	0.20	0.19	0.20	-13.043%	16	1,125	-90.000%
2025-01-10	0.23	0.23	0.21	0.23	0.000%	322	1,123	-91.304%
2025-01-08	0.23	0.23	0.23	0.23	-20.690%	1	1,144	-91.304%
2025-01-07	0.29	0.29	0.29	0.29	+11.538%	31	1,144	-93.103%
2025-01-03	0.24	0.26	0.24	0.26	+18.182%	4	1,113	-92.308%
2025-01-02	0.24	0.24	0.22	0.22	0.000%	11	1,112	-90.909%
2024-12-31	0.22	0.22	0.22	0.22	-21.429%	5	1,096	-90.909%
2024-12-30	0.27	0.28	0.27	0.28	-9.677%	2	1,096	-92.857%
2024-12-27	0.38	0.38	0.31	0.31	-29.545%	18	1,096	-93.548%
2024-12-26	0.45	0.45	0.44	0.44	-8.333%	27	1,087	-95.455%
2024-12-24	0.48	0.48	0.48	0.48	+6.667%	1	1,061	-95.833%
2024-12-23	0.43	0.46	0.43	0.45	+2.273%	73	1,061	-95.556%
2024-12-20	0.45	0.51	0.40	0.44	-10.204%	85	1,014	-95.455%
2024-12-19	0.54	0.54	0.49	0.49	-12.500%	80	1,019	-95.918%
2024-12-18	0.79	0.79	0.52	0.56	-30.864%	103	940	-96.429%
2024-12-17	0.81	0.81	0.81	0.81	-7.955%	582	920	-97.531%
2024-12-16	0.84	0.91	0.83	0.88	+3.529%	35	896	-97.727%
2024-12-12	0.91	0.91	0.85	0.85	-11.458%	11	898	-97.647%
2024-12-11	0.96	0.96	0.96	0.96	+11.628%	2	898	-97.917%
2024-12-09	0.86	0.86	0.86	0.86	-8.511%	20	896	-97.674%
2024-12-06	1.00	1.00	0.94	0.94	+1.075%	100	896	-97.872%
2024-12-05	1.05	1.05	0.93	0.93	-9.709%	4	899	-97.849%
2024-12-04	0.94	1.03	0.94	1.03	+25.610%	4	897	-98.058%
2024-12-03	0.85	0.85	0.82	0.82	-3.529%	16	895	-97.561%
2024-12-02	0.87	0.87	0.85	0.85	0.000%	5	887	-97.647%
2024-11-29	0.76	0.85	0.76	0.85	+13.333%	24	889	-97.647%
2024-11-27	0.89	0.89	0.75	0.75	-13.793%	4	883	-97.333%
2024-11-26	0.84	0.87	0.84	0.87	-8.421%	62	883	-97.701%
2024-11-25	0.95	0.95	0.95	0.95	+37.681%	4	823	-97.895%
2024-11-20	0.75	0.75	0.69	0.69	0.000%	2	819	-97.101%
2024-11-15	0.67	0.69	0.67	0.69	-17.857%	80	817	-97.101%
2024-11-14	1.06	1.06	0.84	0.84	-25.000%	112	807	-97.619%
2024-11-13	1.14	1.14	1.06	1.12	-2.609%	26	701	-98.214%
2024-11-12	1.32	1.33	1.10	1.15	-10.853%	74	689	-98.261%
2024-11-11	1.39	1.39	1.29	1.29	+10.256%	12	686	-98.450%
2024-11-08	1.17	1.17	1.17	1.17	+6.364%	2	693	-98.291%
2024-11-07	1.13	1.13	1.10	1.10	+2.804%	21	692	-98.182%
2024-11-06	0.76	1.07	0.74	1.07	+118.367%	29	703	-98.131%
2024-11-04	0.49	0.49	0.49	0.49	-3.922%	10	692	-95.918%
2024-11-01	0.51	0.51	0.51	0.51	-1.923%	10	683	-96.078%
2024-10-31	0.55	0.55	0.52	0.52	-20.000%	11	678	-96.154%
2024-10-30	0.71	0.71	0.65	0.65	+3.175%	3	671	-96.923%
2024-10-28	0.62	0.63	0.62	0.63	+6.780%	33	671	-96.825%
2024-10-25	0.59	0.59	0.59	0.59	+1.724%	362	665	-96.610%
2024-10-24	0.58	0.58	0.58	0.58	-27.500%	5	484	-96.552%
2024-10-21	0.80	0.80	0.80	0.80	0.000%	5	479	-97.500%
2024-10-18	0.80	0.80	0.80	0.80	-8.046%	8	474	-97.500%
2024-10-17	0.92	0.92	0.87	0.87	+3.571%	12	473	-97.701%
2024-10-16	0.84	0.84	0.84	0.84	-1.176%	10	472	-97.619%
2024-10-15	0.97	0.97	0.85	0.85	-10.526%	18	480	-97.647%
2024-10-14	0.93	0.95	0.93	0.95	+11.765%	6	462	-97.895%
2024-10-11	0.85	0.85	0.85	0.85	+49.123%	2	464	-97.647%
2024-10-04	0.56	0.57	0.56	0.57	+11.765%	14	464	-96.491%
2024-10-02	0.51	0.51	0.51	0.51	-13.559%	108	461	-96.078%
2024-09-24	0.59	0.59	0.59	0.59	-4.839%	1	569	-96.610%
2024-09-23	0.62	0.62	0.62	0.62	-1.587%	1	570	-96.774%
2024-09-20	0.63	0.63	0.63	0.63	-1.563%	8	569	-96.825%
2024-09-19	0.59	0.70	0.59	0.64	+10.345%	8	565	-96.875%
2024-09-17	0.58	0.58	0.58	0.58	+13.725%	1	564	-96.552%
2024-09-13	0.51	0.51	0.51	0.51	+10.870%	2	565	-96.078%
2024-09-12	0.43	0.46	0.43	0.46	+43.750%	2	564	-95.652%
2024-09-11	0.32	0.32	0.32	0.32	-3.030%	3	564	-93.750%
2024-09-09	0.33	0.33	0.33	0.33	-21.429%	1	563	-93.939%
2024-09-04	0.41	0.43	0.41	0.42	-14.286%	6	563	-95.238%
2024-09-03	0.49	0.49	0.49	0.49	-9.259%	1	560	-95.918%
2024-08-29	0.54	0.54	0.54	0.54	-3.571%	3	560	-96.296%
2024-08-28	0.56	0.56	0.56	0.56	-6.667%	1	557	-96.429%
2024-08-27	0.60	0.60	0.60	0.60	-7.692%	1	557	-96.667%
2024-08-26	0.66	0.66	0.65	0.65	0.000%	7	557	-96.923%
2024-08-23	0.65	0.65	0.65	0.65	+4.839%	2	562	-96.923%
2024-08-21	0.62	0.62	0.62	0.62	+29.167%	8	562	-96.774%
2024-08-16	0.48	0.48	0.48	0.48	+20.000%	50	562	-95.833%
2024-08-14	0.40	0.40	0.40	0.40	+17.647%	5	552	-95.000%
2024-08-12	0.31	0.34	0.31	0.34	-10.526%	2	551	-94.118%
2024-08-07	0.38	0.38	0.38	0.38	+2.703%	2	552	-94.737%
2024-08-06	0.37	0.37	0.37	0.37	-2.632%	2	550	-94.595%
2024-08-05	0.39	0.39	0.38	0.38	-15.556%	21	548	-94.737%
2024-08-02	0.45	0.45	0.45	0.45	-30.769%	4	527	-95.556%
2024-08-01	0.65	0.65	0.65	0.65	+32.653%	1	525	-96.923%
2024-07-30	0.49	0.49	0.49	0.49	-3.922%	1	525	-95.918%
2024-07-24	0.59	0.59	0.51	0.51	-32.000%	4	524	-96.078%
2024-07-23	0.75	0.75	0.75	0.75	0.000%	1	520	-97.333%
2024-07-18	0.80	0.80	0.72	0.75	-27.184%	6	521	-97.333%
2024-07-17	1.03	1.03	1.03	1.03	-10.435%	3	515	-98.058%
2024-07-16	1.09	1.15	1.09	1.15	+8.491%	28	512	-98.261%
2024-07-15	1.02	1.11	1.02	1.06	+26.190%	23	488	-98.113%
2024-07-12	0.84	0.92	0.84	0.84	-11.579%	14	466	-97.619%
2024-07-11	0.98	0.98	0.95	0.95	+2.151%	75	454	-97.895%
2024-07-10	0.80	0.93	0.80	0.93	+20.779%	34	400	-97.849%
2024-07-08	0.79	0.79	0.77	0.77	+20.313%	54	429	-97.403%
2024-07-03	0.64	0.64	0.64	0.64	+10.345%	2	427	-96.875%
2024-07-02	0.58	0.58	0.58	0.58	+5.455%	15	427	-96.552%
2024-07-01	0.58	0.58	0.55	0.55	-8.333%	6	427	-96.364%
2024-06-28	0.60	0.60	0.60	0.60	-10.448%	30	423	-96.667%
2024-06-27	0.67	0.67	0.67	0.67	+1.515%	5	423	-97.015%
2024-06-26	0.66	0.66	0.66	0.66	-4.348%	14	418	-96.970%
2024-06-25	0.69	0.69	0.69	0.69	-9.211%	2	404	-97.101%
2024-06-24	0.79	0.79	0.76	0.76	-10.588%	44	404	-97.368%
2024-06-20	0.85	0.85	0.85	0.85	+21.429%	32	360	-97.647%
2024-06-14	0.70	0.70	0.70	0.70	+7.692%	30	331	-97.143%
2024-06-12	0.73	0.73	0.65	0.65	+16.071%	32	331	-96.923%
2024-06-07	0.56	0.56	0.56	0.56	+9.804%	42	345	-96.429%
2024-06-05	0.51	0.51	0.51	0.51	-19.048%	8	331	-96.078%
2024-05-15	0.63	0.63	0.63	0.63	+18.868%	3	324	-96.825%
2024-05-06	0.53	0.53	0.53	0.53	+32.500%	1	325	-96.226%
2024-05-01	0.40	0.40	0.40	0.40	-24.528%	1	324	-95.000%
2024-04-23	0.53	0.53	0.53	0.53	-30.263%	40	323	-96.226%
2024-04-12	0.76	0.76	0.76	0.76	-16.484%	6	283	-97.368%
2024-04-10	0.92	0.92	0.91	0.91	-9.901%	25	286	-97.802%
2024-04-03	1.01	1.01	1.01	1.01	-19.200%	3	263	-98.020%
2024-03-28	1.25	1.25	1.25	1.25	+8.696%	2	261	-98.400%
2024-03-27	1.15	1.15	1.15	1.15	+1.770%	1	261	-98.261%
2024-03-26	1.13	1.13	1.13	1.13	+13.000%	1	261	-98.230%
2024-03-20	1.62	1.62	1.00	1.00	+13.636%	2	261	-98.000%
2024-03-19	0.88	0.88	0.88	0.88	-6.383%	1	260	-97.727%
2024-03-18	0.84	0.94	0.84	0.94	+17.500%	2	259	-97.872%
2024-03-15	0.86	0.87	0.80	0.80	-16.667%	16	253	-97.500%
2024-03-14	0.90	0.96	0.90	0.96	-1.031%	4	253	-97.917%
2024-03-13	0.97	0.97	0.97	0.97	+46.970%	237	249	-97.938%
2024-03-04	0.66	0.66	0.66	0.66	+34.694%	1	12	-96.970%
2024-02-27	0.49	0.49	0.49	0.49	-5.769%	3	12	-95.918%
2024-02-26	0.52	0.52	0.52	0.52	+40.541%	2	12	-96.154%
2024-02-20	0.37	0.37	0.37	0.37	-7.500%	1	14	-94.595%
2024-02-12	0.40	0.40	0.40	0.40	+21.212%	10	15	-95.000%
2024-01-29	0.36	0.36	0.33	0.33	-28.261%	9	17	-93.939%
2024-01-25	0.11	0.46	0.11	0.46	+58.621%	2	8	-95.652%
2024-01-23	0.28	0.29	0.28	0.29	+31.818%	2	6	-93.103%
2024-01-18	0.22	0.22	0.22	0.22	-15.385%	3	4	-90.909%
2024-01-10	0.26	0.26	0.26	0.26	0.000%	1	1	-92.308%

.dark-mode .VvgVzY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VvgVzY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620C710SPY Jun 20 2025 710.00 Call (SPY250620C00710000)option OPRA

SPY20250620C710
SPY Jun 20 2025 710.00 Call (SPY250620C00710000)
option OPRA