Dark

SPY20250630C563
SPY Jun 30 2025 563.00 Call (SPY250630C00563000)
option OPRA

EOD

May 15, 2025

34.12+5.471%(+1.77)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	34.50	34.50	34.00	34.12	+5.471%	25	1,237	0.000%
2025-05-14	31.02	32.70	31.02	32.35	+2.050%	114	1,253	+5.471%
2025-05-13	30.98	32.15	30.98	31.70	+11.228%	49	1,263	+7.634%
2025-05-12	27.74	28.50	26.20	28.50	+57.025%	54	1,303	+19.719%
2025-05-09	19.66	19.66	17.40	18.15	-5.222%	246	1,331	+87.989%
2025-05-08	19.45	21.49	17.89	19.15	+9.931%	213	1,349	+78.172%
2025-05-07	17.69	18.39	15.87	17.42	+2.591%	165	1,290	+95.867%
2025-05-06	17.66	18.69	16.98	16.98	-8.954%	4	1,252	+100.942%
2025-05-05	18.91	20.52	18.65	18.65	-12.932%	211	1,254	+82.949%
2025-05-02	20.48	22.02	20.15	21.42	+32.304%	178	1,156	+59.290%
2025-05-01	18.42	20.41	16.19	16.19	+3.187%	158	1,149	+110.747%
2025-04-30	10.60	15.69	10.60	15.69	+4.530%	132	1,091	+117.463%
2025-04-29	13.49	15.33	13.49	15.01	+9.802%	24	1,065	+127.315%
2025-04-28	13.86	14.28	11.96	13.67	-3.050%	83	1,065	+149.598%
2025-04-25	13.48	14.10	13.27	14.10	+6.015%	96	1,058	+141.986%
2025-04-24	13.06	13.31	13.06	13.30	+25.709%	5	1,016	+156.541%
2025-04-23	13.27	13.27	10.58	10.58	+40.879%	26	1,015	+222.495%
2025-04-22	6.92	8.44	6.89	7.51	+53.579%	27	989	+354.328%
2025-04-21	4.91	4.94	4.84	4.89	-38.491%	344	979	+597.751%
2025-04-17	8.17	8.42	7.95	7.95	-2.454%	61	922	+329.182%
2025-04-16	10.08	10.08	8.15	8.15	-26.774%	6	922	+318.650%
2025-04-15	12.38	12.38	11.13	11.13	-20.500%	71	922	+206.559%
2025-04-14	14.46	14.46	14.00	14.00	+44.033%	2	922	+143.714%
2025-04-10	11.65	11.65	9.72	9.72	-41.198%	61	923	+251.029%
2025-04-09	10.96	16.53	10.96	16.53	+112.741%	19	919	+106.413%
2025-04-08	8.39	8.75	7.77	7.77	+22.362%	60	919	+339.125%
2025-04-07	6.00	7.08	6.00	6.35	-11.806%	22	975	+437.323%
2025-04-04	8.67	8.67	7.20	7.20	-45.578%	102	978	+373.889%
2025-04-03	12.83	13.23	12.83	13.23	-40.619%	24	997	+157.899%
2025-04-02	21.43	24.13	21.22	22.28	+13.384%	74	983	+53.142%
2025-04-01	18.93	22.12	17.95	19.65	-4.100%	47	968	+73.639%
2025-03-31	15.39	20.49	15.39	20.49	+4.010%	12	1,005	+66.520%
2025-03-28	22.42	22.42	19.70	19.70	-21.856%	8	1,007	+73.198%
2025-03-27	25.21	25.21	25.21	25.21	-2.777%	1	1,006	+35.343%
2025-03-26	30.10	30.10	25.93	25.93	-14.563%	3	1,006	+31.585%
2025-03-25	30.34	30.35	30.34	30.35	+27.789%	4	1,007	+12.422%
2025-03-21	21.49	23.75	21.03	23.75	-0.461%	124	1,010	+43.663%
2025-03-20	26.71	26.71	23.72	23.86	-4.369%	51	1,063	+43.001%
2025-03-19	23.31	24.95	23.06	24.95	+10.889%	17	1,014	+36.754%
2025-03-18	23.88	23.88	22.47	22.50	-7.484%	3	1,009	+51.644%
2025-03-17	25.57	25.57	23.98	24.32	-0.735%	18	1,010	+40.296%
2025-03-14	21.83	24.65	21.83	24.50	+25.064%	154	1,015	+39.265%
2025-03-13	22.85	22.85	19.59	19.59	-21.483%	3	967	+74.170%
2025-03-12	24.25	24.95	24.25	24.95	+3.829%	2	967	+36.754%
2025-03-11	25.02	25.02	22.13	24.03	-9.321%	14	967	+41.989%
2025-03-10	28.13	28.13	26.50	26.50	-22.059%	4	969	+28.755%
2025-03-07	35.14	35.14	34.00	34.00	+2.999%	220	966	+0.353%
2025-03-06	33.02	33.13	33.01	33.01	-24.202%	21	911	+3.363%
2025-02-28	43.46	43.55	43.46	43.55	-27.283%	4	891	-21.653%
2025-02-20	59.89	59.89	59.89	59.89	+1.612%	1	891	-43.029%
2025-02-13	58.91	58.95	58.91	58.94	+3.114%	4	891	-42.111%
2025-02-05	57.22	57.22	57.16	57.16	-3.332%	3	891	-40.308%
2025-01-31	59.00	59.17	58.98	59.13	+1.808%	8	891	-42.297%
2025-01-29	58.09	58.09	58.08	58.08	-2.288%	2	891	-41.253%
2025-01-28	58.78	59.46	58.77	59.44	+2.998%	42	891	-42.598%
2025-01-21	56.80	58.18	56.80	57.71	+4.813%	9	891	-40.877%
2025-01-17	55.08	55.08	55.06	55.06	+8.215%	4	891	-38.031%
2025-01-16	50.84	50.88	50.84	50.88	+0.454%	2	891	-32.940%
2025-01-15	50.65	50.65	50.65	50.65	+11.564%	2	891	-32.636%
2025-01-10	45.65	45.65	45.40	45.40	-20.449%	4	891	-24.846%
2025-01-06	57.07	57.07	57.07	57.07	-1.023%	1	891	-40.214%
2024-12-20	55.00	57.66	55.00	57.66	+13.526%	6	891	-40.826%
2024-12-18	56.28	56.28	50.79	50.79	-16.942%	2	891	-32.821%
2024-11-27	61.15	61.15	61.15	61.15	+1.917%	1	890	-44.203%
2024-11-25	60.00	60.00	60.00	60.00	+0.234%	1	890	-43.133%
2024-11-12	59.86	59.86	59.86	59.86	+6.931%	4	890	-43.000%
2024-11-06	55.98	55.98	55.98	55.98	+26.996%	3	894	-39.050%
2024-10-31	46.31	46.31	43.99	44.08	-13.822%	6	894	-22.595%
2024-10-16	51.06	51.15	51.06	51.15	-4.142%	160	890	-33.294%
2024-10-14	53.36	53.36	53.36	53.36	+7.667%	3	810	-36.057%
2024-10-11	49.44	49.61	49.39	49.56	+0.446%	1,304	810	-31.154%
2024-10-10	48.57	49.34	48.55	49.34	+3.590%	322	484	-30.847%
2024-10-09	47.72	47.72	47.52	47.63	+7.420%	162	324	-28.364%
2024-10-01	43.90	44.34	43.42	44.34	-1.576%	36	244	-23.049%
2024-09-30	45.05	45.05	45.05	45.05	+33.958%	1	229	-24.262%
2024-09-05	33.63	33.63	33.63	33.63	-12.490%	1	228	+1.457%
2024-08-30	38.41	38.43	38.41	38.43	-0.928%	4	227	-11.215%
2024-08-27	38.02	38.79	38.02	38.79	-0.970%	6	227	-12.039%
2024-08-26	40.55	40.55	39.17	39.17	+2.754%	6	227	-12.893%
2024-08-23	38.12	38.12	38.12	38.12	-6.155%	4	226	-10.493%
2024-08-22	40.55	40.62	40.55	40.62	+5.836%	2	226	-16.002%
2024-08-20	38.28	38.41	38.27	38.38	+5.324%	4	225	-11.100%
2024-08-19	35.82	36.49	35.81	36.44	+3.317%	6	225	-6.367%
2024-08-16	34.27	35.41	34.27	35.27	+63.894%	612	225	-3.261%
2024-08-05	21.52	21.52	21.52	21.52	-20.473%	1	72	+58.550%
2024-08-02	26.96	27.06	26.96	27.06	-42.068%	2	72	+26.090%
2024-07-16	45.79	46.71	45.79	46.71	+6.863%	4	72	-26.954%
2024-07-15	45.20	45.20	43.71	43.71	-2.737%	12	75	-21.940%
2024-07-12	43.96	44.94	42.18	44.94	+1.674%	14	75	-24.077%
2024-07-10	44.16	44.20	44.11	44.20	+22.336%	138	69	-22.805%
2024-06-27	36.04	36.13	36.04	36.13	0.000%	2	0	-5.563%

.dark-mode .C8rkXQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8rkXQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630C563SPY Jun 30 2025 563.00 Call (SPY250630C00563000)option OPRA

SPY20250630C563
SPY Jun 30 2025 563.00 Call (SPY250630C00563000)
option OPRA