Dark

SPY20250630C535
SPY Jun 30 2025 535.00 Call (SPY250630C00535000)
option OPRA

EOD

May 15, 2025

60.44+6.898%(+3.90)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	55.35	60.66	55.18	60.44	+6.898%	39	765	0.000%
2025-05-14	56.56	56.93	56.35	56.54	-0.282%	12	799	+6.898%
2025-05-13	54.15	57.16	54.15	56.70	+9.249%	43	811	+6.596%
2025-05-12	50.15	51.90	49.75	51.90	+33.935%	39	854	+16.455%
2025-05-09	38.77	38.77	37.95	38.75	-9.399%	12	869	+55.974%
2025-05-08	39.65	43.09	38.67	42.77	+17.178%	36	870	+41.314%
2025-05-07	37.87	37.87	35.01	36.50	-0.653%	18	887	+65.589%
2025-05-06	35.26	36.93	35.26	36.74	-6.180%	6	885	+64.507%
2025-05-05	38.62	41.50	38.62	39.16	-6.539%	5	888	+54.341%
2025-05-02	40.70	43.13	40.70	41.90	+18.731%	22	889	+44.248%
2025-05-01	38.50	40.50	35.29	35.29	+8.685%	13	898	+71.267%
2025-04-30	27.31	32.47	27.31	32.47	-5.169%	9	903	+86.141%
2025-04-29	33.48	34.24	33.48	34.24	+11.025%	14	899	+76.519%
2025-04-28	32.20	33.14	29.64	30.84	-2.713%	5	897	+95.979%
2025-04-25	30.24	31.70	28.90	31.70	+5.561%	28	897	+90.662%
2025-04-24	24.00	30.03	24.00	30.03	+27.787%	99	897	+101.265%
2025-04-23	27.50	29.19	23.50	23.50	+17.207%	80	897	+157.191%
2025-04-22	16.50	21.05	16.45	20.05	+32.082%	137	874	+201.446%
2025-04-21	17.30	17.30	13.30	15.18	-25.111%	119	911	+298.155%
2025-04-17	21.36	22.30	20.09	20.27	-2.548%	88	880	+198.175%
2025-04-16	24.76	24.78	18.97	20.80	-23.048%	523	880	+190.577%
2025-04-15	30.00	30.10	27.03	27.03	-7.113%	14	859	+123.603%
2025-04-14	32.29	32.48	27.97	29.10	+0.727%	493	860	+107.698%
2025-04-11	25.94	30.14	25.94	28.89	+12.852%	282	964	+109.207%
2025-04-10	27.00	27.00	20.90	25.60	-20.000%	176	980	+136.094%
2025-04-09	16.51	32.85	14.55	32.00	+128.245%	473	967	+88.875%
2025-04-08	20.57	21.50	13.09	14.02	+1.521%	127	802	+331.098%
2025-04-07	10.60	17.53	10.46	13.81	-12.761%	32	736	+337.654%
2025-04-04	22.16	22.16	15.60	15.83	-43.302%	134	735	+281.807%
2025-04-03	32.35	32.35	27.83	27.92	-36.589%	9	704	+116.476%
2025-04-02	44.58	44.58	44.03	44.03	+15.504%	2	698	+37.270%
2025-04-01	38.12	38.12	38.12	38.12	-1.038%	1	698	+58.552%
2025-03-28	38.52	38.52	38.52	38.52	-20.413%	6	698	+56.906%
2025-03-26	48.40	48.40	48.40	48.40	-6.383%	1	695	+24.876%
2025-03-25	51.70	51.70	51.70	51.70	+1.333%	1	695	+16.905%
2025-03-24	51.02	51.02	51.02	51.02	+20.188%	1	694	+18.463%
2025-03-12	42.45	42.45	42.45	42.45	-7.335%	4	693	+42.379%
2025-03-11	45.81	45.81	45.81	45.81	-17.310%	1	693	+31.936%
2025-03-07	54.30	55.44	54.30	55.40	+2.536%	52	693	+9.097%
2025-03-06	58.72	58.72	54.03	54.03	-13.163%	30	694	+11.864%
2025-03-05	55.32	62.49	55.32	62.22	+12.108%	16	694	-2.861%
2025-03-04	55.50	55.50	55.50	55.50	-15.474%	1	701	+8.901%
2025-02-28	67.24	67.27	65.56	65.66	-0.891%	8	701	-7.950%
2025-02-27	66.25	66.25	66.25	66.25	-9.950%	1	701	-8.770%
2025-02-25	73.57	73.57	73.57	73.57	-2.775%	4	701	-17.847%
2025-02-24	76.00	76.00	75.67	75.67	-11.060%	4	701	-20.127%
2025-02-13	82.14	85.08	82.14	85.08	+3.934%	6	700	-28.961%
2025-02-05	79.25	81.90	79.19	81.86	-0.304%	4	700	-26.167%
2025-01-29	82.13	82.13	82.11	82.11	-0.713%	2	700	-26.391%
2025-01-28	82.70	82.70	82.70	82.70	-5.150%	2	700	-26.917%
2025-01-23	87.12	87.19	87.12	87.19	+5.048%	2	700	-30.680%
2025-01-21	83.00	83.00	83.00	83.00	+4.036%	1	700	-27.181%
2025-01-17	78.61	79.78	78.61	79.78	+6.858%	12	701	-24.242%
2025-01-15	73.40	74.66	73.40	74.66	+0.121%	6	701	-19.046%
2025-01-07	74.57	74.57	74.57	74.57	-8.210%	1	701	-18.949%
2025-01-06	81.24	81.24	81.24	81.24	+8.581%	4	701	-25.603%
2025-01-03	74.82	74.82	74.82	74.82	+7.039%	2	701	-19.219%
2025-01-02	69.90	69.90	69.90	69.90	-7.184%	1	701	-13.534%
2024-12-30	75.31	75.31	75.31	75.31	-11.107%	2	700	-19.745%
2024-12-26	84.65	84.72	84.63	84.72	+6.539%	4	700	-28.659%
2024-12-23	79.58	79.58	79.52	79.52	+5.576%	2	700	-23.994%
2024-12-19	75.36	75.36	75.32	75.32	-14.526%	2	699	-19.756%
2024-12-18	89.51	89.51	88.12	88.12	-1.498%	8	699	-31.412%
2024-12-09	89.48	89.48	89.46	89.46	-2.080%	2	699	-32.439%
2024-12-06	91.36	91.36	91.36	91.36	+0.451%	8	699	-33.844%
2024-12-04	91.00	91.00	90.95	90.95	+7.901%	2	695	-33.546%
2024-11-27	83.69	84.36	83.55	84.29	+13.384%	8	692	-28.295%
2024-11-20	74.34	74.34	74.34	74.34	-0.893%	2	692	-18.698%
2024-11-19	74.30	75.01	73.99	75.01	+0.053%	9	692	-19.424%
2024-11-18	74.27	76.35	74.27	74.97	+0.739%	13	683	-19.381%
2024-11-15	77.68	77.68	73.68	74.42	-12.786%	14	674	-18.785%
2024-11-11	86.89	86.89	84.51	85.33	+1.306%	244	669	-29.169%
2024-11-08	83.18	84.23	83.18	84.23	+2.870%	36	454	-28.244%
2024-11-07	81.76	81.88	81.76	81.88	+3.358%	2	454	-26.185%
2024-11-06	79.22	79.22	79.22	79.22	+19.559%	1	454	-23.706%
2024-11-01	66.14	66.84	66.14	66.26	+2.649%	12	454	-8.784%
2024-10-31	64.25	64.55	64.25	64.55	-12.356%	2	454	-6.367%
2024-10-25	73.56	73.65	73.56	73.65	-1.008%	4	454	-17.936%
2024-10-17	74.53	74.53	74.40	74.40	-0.628%	4	454	-18.763%
2024-10-16	72.62	74.87	72.62	74.87	-1.616%	2	454	-19.273%
2024-10-15	76.49	76.49	76.10	76.10	+4.662%	2	454	-20.578%
2024-10-11	72.71	72.71	72.71	72.71	+3.620%	2	456	-16.875%
2024-10-10	70.17	70.17	70.17	70.17	+6.966%	2	457	-13.866%
2024-10-04	65.60	65.60	65.60	65.60	-2.497%	6	455	-7.866%
2024-09-26	67.19	67.28	67.10	67.28	+3.032%	4	452	-10.166%
2024-09-19	65.16	65.30	65.16	65.30	+13.467%	2	453	-7.443%
2024-09-16	58.20	58.20	57.55	57.55	-1.641%	3	453	+5.022%
2024-09-13	58.46	58.51	58.46	58.51	+19.189%	4	455	+3.299%
2024-09-10	48.97	49.09	48.97	49.09	+2.207%	10	456	+23.121%
2024-09-09	47.13	48.06	47.07	48.03	+6.520%	27	454	+25.838%
2024-09-06	48.50	48.56	44.62	45.09	-16.018%	120	454	+34.043%
2024-09-04	53.69	53.69	53.69	53.69	+0.205%	1	483	+12.572%
2024-09-03	53.50	53.58	53.50	53.58	-8.285%	2	482	+12.803%
2024-08-30	58.42	58.42	58.42	58.42	+0.655%	4	482	+3.458%
2024-08-29	59.83	59.84	58.04	58.04	-0.103%	4	482	+4.135%
2024-08-26	58.09	58.10	58.09	58.10	-1.675%	2	482	+4.028%
2024-08-23	59.15	59.15	59.09	59.09	+1.564%	4	482	+2.285%
2024-08-22	58.17	58.21	58.17	58.18	-0.291%	4	482	+3.884%
2024-08-21	58.35	58.35	58.35	58.35	-1.286%	5	483	+3.582%
2024-08-20	58.67	59.13	58.61	59.11	+11.046%	6	487	+2.250%
2024-08-16	53.18	53.23	53.18	53.23	-0.486%	4	486	+13.545%
2024-08-15	53.49	53.49	53.49	53.49	+15.454%	2	486	+12.993%
2024-08-13	43.87	46.54	43.81	46.33	+12.807%	22	488	+30.455%
2024-08-12	42.31	42.40	41.04	41.07	-1.393%	10	484	+47.163%
2024-08-08	39.50	41.65	39.50	41.65	+9.605%	3	486	+45.114%
2024-08-07	41.25	41.25	38.00	38.00	+2.481%	6	485	+59.053%
2024-08-05	37.10	37.10	37.08	37.08	-13.263%	2	480	+62.999%
2024-08-02	42.75	42.75	42.75	42.75	-17.359%	376	480	+41.380%
2024-07-24	51.97	52.00	51.73	51.73	-10.672%	16	386	+16.837%
2024-07-22	58.17	58.28	57.91	57.91	-3.756%	8	384	+4.369%
2024-07-18	60.17	60.17	60.17	60.17	-1.409%	3	382	+0.449%
2024-07-17	61.84	61.84	61.03	61.03	-5.731%	9	382	-0.967%
2024-07-15	65.05	65.05	64.74	64.74	+1.251%	2	382	-6.642%
2024-07-10	62.80	63.94	62.80	63.94	+8.410%	6	382	-5.474%
2024-07-05	57.11	59.14	57.10	58.98	+3.166%	56	380	+2.475%
2024-07-03	57.17	57.17	57.17	57.17	+5.344%	16	380	+5.720%
2024-07-02	53.46	54.42	53.25	54.27	+2.435%	8	380	+11.369%
2024-07-01	53.16	53.16	52.98	52.98	+0.113%	2	380	+14.081%
2024-06-28	53.69	53.69	52.92	52.92	-1.471%	4	380	+14.210%
2024-06-26	54.06	54.20	53.71	53.71	0.000%	762	380	+12.530%

.dark-mode .h8LVTl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8LVTl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630C535SPY Jun 30 2025 535.00 Call (SPY250630C00535000)option OPRA

SPY20250630C535
SPY Jun 30 2025 535.00 Call (SPY250630C00535000)
option OPRA