Dark

SPY20250630C515
SPY Jun 30 2025 515.00 Call (SPY250630C00515000)
option OPRA

EOD

May 15, 2025

74.36-1.523%(-1.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	73.71	74.36	73.71	74.36	-1.523%	3	647	0.000%
2025-05-14	76.00	76.64	75.51	75.51	+11.437%	4	647	-1.523%
2025-05-12	70.45	70.45	67.76	67.76	+21.827%	7	648	+9.740%
2025-05-09	57.84	57.84	55.62	55.62	-5.984%	22	648	+33.693%
2025-05-08	54.55	60.85	54.55	59.16	+11.686%	5	648	+25.693%
2025-05-07	54.11	54.11	52.97	52.97	-2.664%	6	649	+40.381%
2025-05-06	53.64	54.42	53.58	54.42	-4.342%	7	649	+36.641%
2025-05-05	58.25	58.57	56.89	56.89	-4.113%	19	652	+30.708%
2025-05-02	60.12	60.16	59.33	59.33	+7.677%	30	660	+25.333%
2025-05-01	56.49	56.49	55.10	55.10	+14.221%	4	660	+34.955%
2025-04-29	48.06	48.24	48.06	48.24	-1.006%	2	663	+54.146%
2025-04-28	47.38	48.73	47.38	48.73	+3.461%	3	664	+52.596%
2025-04-25	45.45	47.29	45.12	47.10	+5.511%	72	662	+57.877%
2025-04-24	42.05	44.64	42.05	44.64	+12.528%	8	659	+66.577%
2025-04-23	40.35	44.00	39.67	39.67	+23.046%	33	666	+87.446%
2025-04-22	27.71	33.35	27.45	32.24	+27.029%	116	675	+130.645%
2025-04-21	27.89	27.89	22.96	25.38	-24.442%	134	674	+192.987%
2025-04-17	33.41	33.59	33.41	33.59	+6.940%	10	581	+121.375%
2025-04-16	37.17	37.17	31.13	31.41	-23.052%	28	581	+136.740%
2025-04-15	40.81	40.82	40.81	40.82	-2.670%	20	578	+82.166%
2025-04-14	46.00	46.00	41.94	41.94	-2.465%	10	578	+77.301%
2025-04-11	39.00	43.00	39.00	43.00	+13.696%	6	579	+72.930%
2025-04-10	39.50	39.50	33.10	37.82	-20.379%	69	580	+96.616%
2025-04-09	22.50	47.50	22.50	47.50	+119.704%	105	586	+56.547%
2025-04-08	32.64	33.98	21.62	21.62	-14.882%	25	528	+243.941%
2025-04-07	17.94	28.87	17.94	25.40	+0.475%	77	526	+192.756%
2025-04-04	30.71	32.00	25.28	25.28	-43.268%	310	509	+194.146%
2025-04-03	44.09	44.56	44.09	44.56	-25.160%	36	462	+66.876%
2025-04-02	59.54	59.54	59.54	59.54	-14.146%	1	435	+24.891%
2025-03-25	69.35	69.35	69.35	69.35	+21.347%	1	435	+7.224%
2025-03-18	57.87	57.87	57.15	57.15	-10.967%	26	436	+30.114%
2025-03-17	64.22	64.22	64.19	64.19	+23.561%	2	410	+15.844%
2025-03-13	51.95	51.95	51.95	51.95	-28.679%	1	411	+43.138%
2025-03-07	70.36	72.84	68.98	72.84	+3.027%	190	411	+2.087%
2025-03-06	73.04	73.04	69.96	70.70	-4.459%	179	318	+5.177%
2025-03-04	74.00	74.00	74.00	74.00	-13.339%	1	153	+0.486%
2025-03-03	85.39	85.39	85.39	85.39	+0.376%	1	153	-12.917%
2025-02-28	85.05	85.07	85.05	85.07	-12.353%	4	154	-12.590%
2025-02-21	102.07	102.07	97.06	97.06	-5.913%	8	154	-23.388%
2025-02-20	102.97	103.16	102.49	103.16	-3.272%	4	158	-27.918%
2025-02-19	106.43	106.65	106.14	106.65	+1.090%	6	162	-30.277%
2025-02-18	105.59	105.59	105.37	105.50	+3.502%	6	166	-29.517%
2025-02-13	100.73	101.93	100.73	101.93	+2.370%	3	173	-27.048%
2025-02-12	99.57	99.57	99.57	99.57	-1.930%	1	173	-25.319%
2025-02-10	101.53	101.53	101.53	101.53	-2.074%	1	174	-26.761%
2025-02-07	103.68	103.68	103.68	103.68	+1.887%	2	175	-28.279%
2025-02-06	101.06	101.76	101.06	101.76	+2.230%	2	176	-26.926%
2025-02-05	99.61	99.61	99.54	99.54	-5.890%	2	178	-25.296%
2025-01-31	105.85	105.85	105.77	105.77	+6.046%	4	178	-29.697%
2025-01-29	99.76	99.76	99.74	99.74	-5.280%	2	180	-25.446%
2025-01-24	105.27	105.30	105.27	105.30	+1.260%	4	180	-29.383%
2025-01-23	103.93	103.99	103.93	103.99	-1.225%	2	180	-28.493%
2025-01-22	105.35	105.35	105.28	105.28	+4.976%	4	180	-29.369%
2025-01-21	101.05	101.06	100.29	100.29	+3.745%	7	180	-25.855%
2025-01-17	96.59	96.67	96.59	96.67	+15.772%	4	180	-23.079%
2025-01-13	79.98	83.50	79.00	83.50	-6.891%	3	180	-10.946%
2025-01-08	89.67	89.68	89.67	89.68	-0.621%	2	179	-17.083%
2025-01-07	93.89	93.92	90.24	90.24	-9.115%	24	179	-17.598%
2025-01-06	99.29	99.29	99.29	99.29	+10.322%	7	180	-25.108%
2025-01-03	90.00	90.00	90.00	90.00	+6.446%	2	180	-17.378%
2025-01-02	90.00	90.00	84.55	84.55	-6.894%	2	179	-12.052%
2024-12-31	90.91	90.91	90.81	90.81	-3.895%	2	179	-18.115%
2024-12-27	95.81	95.81	94.49	94.49	-12.143%	14	179	-21.304%
2024-12-18	107.50	107.55	107.50	107.55	+0.084%	2	173	-30.860%
2024-12-17	107.43	107.46	107.43	107.46	-1.764%	2	175	-30.802%
2024-12-16	109.30	109.39	109.30	109.39	+2.994%	2	179	-32.023%
2024-12-12	106.29	106.29	106.21	106.21	-1.948%	2	179	-29.988%
2024-12-11	108.23	108.32	108.23	108.32	+2.285%	4	181	-31.352%
2024-12-10	106.76	106.79	105.90	105.90	-1.461%	8	183	-29.783%
2024-12-09	107.53	107.53	107.47	107.47	+1.867%	2	189	-30.809%
2024-12-02	105.50	105.50	105.50	105.50	+3.553%	1	190	-29.517%
2024-11-27	101.83	101.88	101.83	101.88	-1.231%	2	192	-27.012%
2024-11-26	103.25	103.25	103.15	103.15	+4.045%	4	192	-27.911%
2024-11-22	99.51	99.51	98.99	99.14	+0.324%	12	194	-24.995%
2024-11-21	93.85	98.82	93.07	98.82	+8.558%	81	190	-24.752%
2024-11-15	93.15	93.20	91.03	91.03	-12.201%	66	110	-18.313%
2024-11-11	103.63	103.68	103.63	103.68	+1.707%	2	77	-28.279%
2024-11-08	100.91	101.94	100.66	101.94	+2.876%	22	76	-27.055%
2024-11-07	99.07	99.09	99.07	99.09	+5.662%	2	82	-24.957%
2024-11-06	93.78	93.78	93.78	93.78	+12.284%	1	81	-20.708%
2024-11-05	82.42	84.80	82.36	83.52	+1.310%	16	81	-10.967%
2024-11-01	82.34	82.44	82.34	82.44	+2.068%	4	69	-9.801%
2024-10-31	80.52	80.77	80.52	80.77	-11.203%	2	68	-7.936%
2024-10-30	90.96	90.96	90.96	90.96	+1.427%	3	67	-18.250%
2024-10-25	91.76	91.76	89.68	89.68	+1.805%	10	66	-17.083%
2024-10-23	89.62	89.62	88.09	88.09	-3.926%	8	61	-15.586%
2024-10-22	89.72	91.69	89.72	91.69	+1.014%	15	55	-18.901%
2024-10-21	92.82	92.82	89.57	90.77	-2.408%	15	45	-18.079%
2024-10-18	91.61	93.01	91.61	93.01	+1.484%	22	37	-20.052%
2024-10-16	90.21	91.83	90.21	91.65	+5.856%	4	37	-18.865%
2024-10-10	86.58	86.58	86.58	86.58	+7.982%	2	37	-14.114%
2024-10-02	78.88	80.24	78.61	80.18	-3.976%	6	37	-7.259%
2024-09-27	83.50	83.50	83.50	83.50	+13.776%	8	37	-10.946%
2024-09-13	73.42	73.42	73.39	73.39	+3.937%	4	35	+1.322%
2024-09-12	70.61	70.61	70.61	70.61	+14.053%	2	35	+5.311%
2024-09-09	62.27	62.27	61.91	61.91	+5.343%	12	34	+20.110%
2024-09-06	58.53	58.77	58.53	58.77	-20.816%	4	34	+26.527%
2024-08-30	74.23	74.23	74.22	74.22	+0.966%	4	35	+0.189%
2024-08-29	73.37	73.51	73.37	73.51	-1.856%	2	35	+1.156%
2024-08-26	76.50	76.50	74.90	74.90	+0.456%	3	35	-0.721%
2024-08-23	74.29	74.65	74.29	74.56	+2.305%	8	35	-0.268%
2024-08-20	73.62	73.62	72.88	72.88	+2.159%	3	36	+2.031%
2024-08-19	71.43	71.43	71.34	71.34	+4.055%	2	36	+4.233%
2024-08-16	68.50	68.56	68.50	68.56	+14.115%	4	36	+8.460%
2024-08-14	60.16	60.16	60.08	60.08	+4.925%	2	36	+23.768%
2024-08-13	57.86	57.96	57.26	57.26	+16.905%	19	37	+29.864%
2024-08-07	48.98	48.98	48.98	48.98	-2.040%	1	26	+51.817%
2024-08-05	50.00	50.00	50.00	50.00	-10.201%	1	25	+48.720%
2024-08-02	55.47	55.68	55.47	55.68	-19.584%	4	24	+33.549%
2024-07-19	69.30	69.30	68.86	69.24	-9.324%	16	23	+7.395%
2024-07-11	76.46	76.57	76.36	76.36	+13.059%	46	23	-2.619%
2024-06-25	67.69	67.69	67.54	67.54	0.000%	2	0	+10.098%

.dark-mode .SR7zVs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SR7zVs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630C515SPY Jun 30 2025 515.00 Call (SPY250630C00515000)option OPRA

SPY20250630C515
SPY Jun 30 2025 515.00 Call (SPY250630C00515000)
option OPRA