Dark

SPY20250630C550
SPY Jun 30 2025 550.00 Call (SPY250630C00550000)
option OPRA

EOD

May 15, 2025

45.62+6.440%(+2.76)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	41.91	45.89	41.91	45.62	+6.440%	12	2,063	0.000%
2025-05-14	43.50	43.79	42.16	42.86	+1.037%	23	2,064	+6.440%
2025-05-13	40.30	44.15	40.30	42.42	+7.529%	335	2,071	+7.544%
2025-05-12	38.58	39.85	35.50	39.45	+45.143%	193	2,004	+15.640%
2025-05-09	29.14	29.15	26.34	27.18	-5.658%	58	2,118	+67.844%
2025-05-08	27.99	31.27	27.99	28.81	+14.598%	28	2,107	+58.348%
2025-05-07	26.08	26.64	23.46	25.14	+1.086%	89	2,094	+81.464%
2025-05-06	24.49	26.27	24.49	24.87	-10.796%	40	2,069	+83.434%
2025-05-05	27.69	29.93	27.69	27.88	-10.641%	36	2,071	+63.630%
2025-05-02	29.17	31.46	28.00	31.20	+26.265%	126	2,056	+46.218%
2025-05-01	27.10	29.20	24.62	24.71	+2.787%	142	2,064	+84.622%
2025-04-30	19.31	24.50	17.27	24.04	+3.800%	358	2,078	+89.767%
2025-04-29	20.59	23.67	20.59	23.16	+9.297%	153	2,038	+96.978%
2025-04-28	22.29	22.93	18.95	21.19	-2.305%	270	2,087	+115.290%
2025-04-25	20.16	21.83	18.75	21.69	+3.286%	626	2,120	+110.327%
2025-04-24	15.57	21.00	15.46	21.00	+34.788%	443	2,103	+117.238%
2025-04-23	17.87	20.40	15.42	15.58	+22.292%	385	2,268	+192.811%
2025-04-22	10.06	13.48	9.96	12.74	+40.308%	369	2,344	+258.085%
2025-04-21	10.63	10.63	7.94	9.08	-27.937%	382	2,438	+402.423%
2025-04-17	13.50	14.50	12.24	12.60	-5.618%	310	2,359	+262.063%
2025-04-16	16.25	16.25	11.66	13.35	-25.336%	597	2,359	+241.723%
2025-04-15	19.47	20.22	17.71	17.88	-6.289%	372	2,032	+155.145%
2025-04-14	22.20	22.43	18.71	19.08	-6.287%	1,045	1,811	+139.099%
2025-04-11	16.65	21.38	16.25	20.36	+16.343%	1,452	1,604	+124.067%
2025-04-10	17.96	18.33	13.83	17.50	-24.210%	724	1,317	+160.686%
2025-04-09	8.20	23.73	8.20	23.09	+173.903%	1,607	1,442	+97.575%
2025-04-08	13.61	14.50	8.05	8.43	-23.710%	449	950	+441.163%
2025-04-07	6.40	15.08	5.85	11.05	+11.842%	382	918	+312.851%
2025-04-04	14.45	14.45	9.74	9.88	-47.531%	1,344	788	+361.741%
2025-04-03	21.22	22.40	18.55	18.83	-46.200%	185	621	+142.273%
2025-04-02	26.51	35.00	26.51	35.00	+25.000%	9	603	+30.343%
2025-04-01	28.14	31.04	26.14	28.00	-3.448%	61	607	+62.929%
2025-03-31	23.81	29.00	22.56	29.00	+10.182%	336	602	+57.310%
2025-03-28	29.75	29.75	26.28	26.32	-22.588%	98	677	+73.328%
2025-03-27	35.80	35.80	34.00	34.00	-9.091%	5	664	+34.176%
2025-03-26	38.20	38.20	37.40	37.40	-3.409%	6	660	+21.979%
2025-03-25	39.95	39.95	38.72	38.72	+0.415%	19	660	+17.820%
2025-03-24	38.56	38.56	38.56	38.56	+23.748%	1	667	+18.309%
2025-03-21	29.90	31.16	29.89	31.16	-10.408%	20	667	+46.406%
2025-03-19	33.98	35.02	32.38	34.78	+14.748%	24	668	+31.167%
2025-03-18	31.53	31.84	30.21	30.31	-13.027%	13	667	+50.511%
2025-03-17	34.44	36.31	34.29	34.85	+6.575%	21	666	+30.904%
2025-03-14	29.08	32.70	29.08	32.70	+17.246%	330	680	+39.511%
2025-03-13	29.24	30.57	26.42	27.89	-16.422%	209	555	+63.571%
2025-03-12	34.80	34.80	29.96	33.37	-0.832%	10	555	+36.710%
2025-03-11	33.88	35.06	29.53	33.65	-1.464%	90	552	+35.572%
2025-03-10	37.15	37.15	33.15	34.15	-22.386%	76	552	+33.587%
2025-03-07	39.50	44.80	38.21	44.00	+3.725%	140	608	+3.682%
2025-03-06	43.58	47.13	41.54	42.42	-4.674%	71	583	+7.544%
2025-03-05	47.20	47.20	44.50	44.50	-5.820%	2	520	+2.517%
2025-03-04	47.25	47.25	47.25	47.25	-16.784%	2	519	-3.450%
2025-03-03	56.78	56.78	56.78	56.78	+5.637%	3	522	-19.655%
2025-02-28	53.34	53.75	50.00	53.75	-0.352%	16	522	-15.126%
2025-02-27	54.99	54.99	53.89	53.94	-9.769%	5	518	-15.425%
2025-02-26	63.16	63.16	59.78	59.78	+0.792%	7	521	-23.687%
2025-02-25	61.18	61.18	56.43	59.31	-9.616%	17	513	-23.082%
2025-02-24	63.09	65.62	62.96	65.62	+1.453%	27	513	-30.479%
2025-02-21	65.76	65.76	64.65	64.68	-8.670%	6	492	-29.468%
2025-02-20	70.50	70.82	70.50	70.82	-4.077%	18	492	-35.583%
2025-02-19	72.75	74.10	72.75	73.83	+1.373%	59	491	-38.209%
2025-02-18	73.52	73.52	72.70	72.83	+0.441%	34	546	-37.361%
2025-02-14	73.20	73.20	72.31	72.51	+2.213%	24	570	-37.085%
2025-02-13	69.01	70.94	69.01	70.94	+7.534%	7	573	-35.692%
2025-02-12	65.97	65.97	65.97	65.97	-4.791%	2	573	-30.847%
2025-02-11	69.29	69.29	69.29	69.29	-0.072%	7	571	-34.161%
2025-02-10	69.40	69.40	69.32	69.34	+5.061%	3	564	-34.208%
2025-02-05	66.00	66.00	66.00	66.00	-2.048%	2	565	-30.879%
2025-02-04	66.88	67.44	66.82	67.38	+4.986%	101	566	-32.294%
2025-02-03	59.30	64.18	59.30	64.18	-7.254%	3	490	-28.919%
2025-01-29	69.22	69.22	69.20	69.20	+2.595%	2	491	-34.075%
2025-01-27	63.17	67.45	63.17	67.45	-7.880%	3	492	-32.365%
2025-01-24	75.16	75.54	73.22	73.22	-0.705%	28	491	-37.695%
2025-01-23	72.21	73.74	72.21	73.74	+0.738%	6	495	-38.134%
2025-01-22	72.25	73.62	72.24	73.20	+7.237%	10	494	-37.678%
2025-01-21	68.25	68.31	68.25	68.26	+3.976%	3	496	-33.167%
2025-01-17	66.05	66.05	65.65	65.65	+7.623%	14	496	-30.510%
2025-01-16	60.58	61.00	60.58	61.00	+18.585%	6	496	-25.213%
2025-01-13	51.44	51.44	51.44	51.44	-19.625%	1	491	-11.314%
2025-01-07	66.80	66.80	64.00	64.00	-4.192%	3	492	-28.719%
2025-01-06	66.80	66.80	66.80	66.80	+15.034%	1	492	-31.707%
2024-12-31	57.75	58.18	57.75	58.07	-4.396%	11	488	-21.440%
2024-12-30	60.45	61.43	60.45	60.74	-15.427%	9	488	-24.893%
2024-12-26	71.12	72.04	69.84	71.82	+9.917%	5	482	-36.480%
2024-12-20	65.34	65.34	65.34	65.34	+2.062%	4	480	-30.181%
2024-12-19	64.02	64.02	64.02	64.02	+1.651%	1	480	-28.741%
2024-12-18	76.05	76.96	62.98	62.98	-16.138%	275	480	-27.564%
2024-12-17	75.89	75.89	75.10	75.10	-3.346%	4	224	-39.254%
2024-12-16	77.00	78.00	77.00	77.70	+3.462%	18	223	-41.287%
2024-12-13	74.33	75.10	74.06	75.10	-0.989%	14	215	-39.254%
2024-12-12	75.85	75.85	75.85	75.85	-0.079%	1	214	-39.855%
2024-12-09	76.60	76.60	75.91	75.91	-2.866%	2	213	-39.903%
2024-12-06	78.15	78.15	78.15	78.15	+0.553%	2	211	-41.625%
2024-12-04	77.67	77.72	77.67	77.72	+5.612%	2	210	-41.302%
2024-11-29	73.59	73.59	73.59	73.59	-0.702%	4	211	-38.008%
2024-11-26	74.11	74.11	74.11	74.11	+8.032%	1	211	-38.443%
2024-11-22	69.16	69.16	68.60	68.60	-0.795%	6	212	-33.499%
2024-11-21	64.45	69.15	64.45	69.15	+10.217%	61	211	-34.027%
2024-11-20	64.12	64.12	62.74	62.74	-3.447%	60	211	-27.287%
2024-11-19	64.55	64.98	64.55	64.98	+1.786%	4	211	-29.794%
2024-11-18	62.49	63.90	62.06	63.84	+0.267%	9	211	-28.540%
2024-11-15	63.67	63.67	63.67	63.67	-8.978%	4	204	-28.349%
2024-11-14	71.05	71.05	69.95	69.95	-4.687%	4	202	-34.782%
2024-11-11	73.39	73.39	73.39	73.39	+0.314%	1	202	-37.839%
2024-11-08	73.16	73.16	73.16	73.16	+5.266%	2	203	-37.644%
2024-11-07	69.50	69.50	69.50	69.50	+5.431%	10	202	-34.360%
2024-11-06	65.92	65.92	65.92	65.92	+24.471%	4	212	-30.795%
2024-11-04	52.96	52.96	52.96	52.96	-0.972%	2	216	-13.860%
2024-11-01	54.52	54.65	53.37	53.48	-5.379%	8	216	-14.697%
2024-10-31	56.52	56.52	56.52	56.52	-7.207%	2	214	-19.285%
2024-10-30	62.10	62.10	60.91	60.91	-1.200%	5	213	-25.103%
2024-10-29	61.82	61.82	61.65	61.65	+3.163%	2	216	-26.002%
2024-10-25	59.63	59.84	59.63	59.76	-1.711%	12	216	-23.661%
2024-10-23	60.80	60.80	60.80	60.80	-3.874%	10	216	-24.967%
2024-10-22	61.12	63.25	61.12	63.25	+1.852%	4	216	-27.874%
2024-10-21	61.43	62.10	61.41	62.10	-1.099%	24	216	-26.538%
2024-10-18	62.79	62.79	62.79	62.79	+0.175%	8	192	-27.345%
2024-10-17	63.15	63.15	62.66	62.68	-0.016%	6	192	-27.218%
2024-10-16	61.15	62.87	61.08	62.69	+3.041%	44	192	-27.229%
2024-10-15	63.17	63.17	60.84	60.84	+0.049%	7	157	-25.016%
2024-10-11	60.81	60.81	60.81	60.81	+3.648%	4	156	-24.979%
2024-10-10	58.21	58.67	58.21	58.67	+2.427%	3	156	-22.243%
2024-10-09	57.22	57.28	57.22	57.28	+3.749%	2	156	-20.356%
2024-10-08	54.50	55.21	54.50	55.21	+1.939%	5	156	-17.370%
2024-10-01	53.97	54.16	52.95	54.16	-0.806%	6	155	-15.768%
2024-09-30	54.60	54.60	54.60	54.60	-0.907%	1	154	-16.447%
2024-09-26	54.40	55.10	54.40	55.10	+3.923%	2	154	-17.205%
2024-09-25	54.91	54.91	53.02	53.02	+0.019%	5	153	-13.957%
2024-09-24	53.00	53.05	53.00	53.01	+0.019%	71	149	-13.941%
2024-09-23	53.00	53.00	53.00	53.00	+0.933%	1	150	-13.925%
2024-09-19	52.51	52.51	52.51	52.51	+5.020%	1	149	-13.121%
2024-09-17	50.00	50.00	50.00	50.00	+4.712%	1	149	-8.760%
2024-09-13	47.75	47.75	47.75	47.75	+5.642%	4	149	-4.461%
2024-09-12	43.77	45.20	43.77	45.20	+10.568%	12	149	+0.929%
2024-09-11	40.88	40.88	40.88	40.88	+4.419%	25	149	+11.595%
2024-09-10	39.24	39.24	39.15	39.15	+3.298%	3	149	+16.526%
2024-09-09	37.90	37.90	37.90	37.90	+7.824%	1	150	+20.369%
2024-09-06	37.27	37.27	34.87	35.15	-11.683%	12	150	+29.787%
2024-09-05	40.67	40.75	39.80	39.80	-3.163%	28	147	+14.623%
2024-09-04	41.70	41.70	41.10	41.10	-2.491%	2	132	+10.998%
2024-09-03	42.93	42.94	41.53	42.15	-11.580%	7	130	+8.233%
2024-08-30	47.33	47.67	47.33	47.67	-0.770%	10	129	-4.300%
2024-08-27	48.13	48.13	48.04	48.04	-0.744%	2	129	-5.037%
2024-08-26	49.14	49.26	48.40	48.40	+3.774%	3	129	-5.744%
2024-08-23	46.98	47.01	46.61	46.64	-3.776%	204	129	-2.187%
2024-08-21	48.38	48.47	48.38	48.47	+2.452%	2	133	-5.880%
2024-08-20	46.50	47.32	46.50	47.31	+3.705%	3	132	-3.572%
2024-08-19	44.49	46.14	44.49	45.62	+4.203%	8	132	0.000%
2024-08-16	43.77	43.78	43.77	43.78	+2.553%	8	137	+4.203%
2024-08-15	41.78	43.00	40.65	42.69	+17.603%	10	135	+6.863%
2024-08-13	34.12	36.35	34.12	36.30	+13.793%	37	135	+25.675%
2024-08-12	32.50	32.50	31.90	31.90	-1.238%	4	144	+43.009%
2024-08-09	32.23	32.30	32.23	32.30	-0.278%	8	145	+41.238%
2024-08-08	29.30	32.54	29.30	32.39	+8.509%	5	145	+40.846%
2024-08-07	30.93	31.43	29.85	29.85	+6.607%	143	145	+52.831%
2024-08-05	28.38	28.38	27.88	28.00	-15.152%	58	119	+62.929%
2024-08-02	36.00	36.00	33.00	33.00	-14.286%	13	69	+38.242%
2024-08-01	45.87	45.87	38.00	38.50	-12.500%	8	63	+18.494%
2024-07-31	45.37	45.37	44.00	44.00	+20.746%	2	63	+3.682%
2024-07-30	36.44	36.44	36.44	36.44	-13.670%	6	63	+25.192%
2024-07-26	39.26	42.21	39.26	42.21	+9.551%	4	63	+8.079%
2024-07-25	42.00	42.00	38.53	38.53	-1.053%	4	62	+18.401%
2024-07-24	41.98	42.00	38.94	38.94	-19.396%	8	58	+17.155%
2024-07-23	48.30	48.31	48.30	48.31	+8.708%	2	52	-5.568%
2024-07-19	46.00	46.00	44.44	44.44	-13.959%	12	54	+2.655%
2024-07-17	51.65	51.65	51.65	51.65	-6.752%	1	47	-11.675%
2024-07-16	53.82	55.39	53.76	55.39	+2.479%	3	46	-17.639%
2024-07-12	54.25	54.25	54.05	54.05	+2.464%	4	46	-15.597%
2024-07-10	50.00	52.75	50.00	52.75	+9.078%	21	46	-13.517%
2024-07-05	48.36	48.36	48.36	48.36	+3.466%	42	47	-5.666%
2024-07-03	45.00	46.74	45.00	46.74	+9.206%	6	50	-2.396%
2024-07-02	42.40	42.80	42.40	42.80	-2.104%	2	50	+6.589%
2024-06-28	43.77	43.77	43.72	43.72	-1.198%	12	48	+4.346%
2024-06-27	43.88	44.25	43.88	44.25	+2.241%	22	48	+3.096%
2024-06-26	43.05	43.28	42.57	43.28	+1.145%	22	29	+5.407%
2024-06-24	43.51	44.66	42.79	42.79	0.000%	21	15	+6.614%

.dark-mode .vVNfXC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vVNfXC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630C550SPY Jun 30 2025 550.00 Call (SPY250630C00550000)option OPRA

SPY20250630C550
SPY Jun 30 2025 550.00 Call (SPY250630C00550000)
option OPRA