Dark

SPY20250630C567
SPY Jun 30 2025 567.00 Call (SPY250630C00567000)
option OPRA

EOD

May 15, 2025

30.39+8.458%(+2.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	30.27	30.39	30.27	30.39	+8.458%	3	771	0.000%
2025-05-14	28.02	28.02	28.02	28.02	-4.074%	2	769	+8.458%
2025-05-13	28.51	29.31	28.37	29.21	+14.191%	9	769	+4.040%
2025-05-12	24.87	25.58	22.28	25.58	+65.674%	61	770	+18.804%
2025-05-09	17.19	17.25	15.00	15.44	-5.968%	390	813	+96.826%
2025-05-08	16.87	19.51	16.08	16.42	+9.686%	312	877	+85.079%
2025-05-07	15.39	15.45	14.27	14.97	-0.927%	17	711	+103.006%
2025-05-06	13.55	15.11	13.52	15.11	-12.911%	23	716	+101.125%
2025-05-05	16.35	17.60	16.06	17.35	-6.771%	48	725	+75.159%
2025-05-02	17.86	19.53	17.31	18.61	+7.386%	232	725	+63.299%
2025-05-01	15.63	17.45	15.63	17.33	+22.560%	7	702	+75.361%
2025-04-30	10.09	14.14	10.09	14.14	+7.529%	2	701	+114.922%
2025-04-29	11.37	13.15	11.30	13.15	+9.950%	22	701	+131.103%
2025-04-28	11.97	11.97	11.96	11.96	+4.000%	2	702	+154.097%
2025-04-25	11.50	11.50	11.50	11.50	+1.860%	8	702	+164.261%
2025-04-24	11.29	11.29	11.29	11.29	+18.842%	1	698	+169.176%
2025-04-23	11.10	11.10	9.50	9.50	+59.933%	6	697	+219.895%
2025-04-22	5.43	5.94	5.43	5.94	+43.133%	7	697	+411.616%
2025-04-21	4.16	4.20	4.03	4.15	-37.311%	76	696	+632.289%
2025-04-17	6.93	6.93	6.24	6.62	+1.534%	6	708	+359.063%
2025-04-16	6.65	6.68	6.16	6.52	-30.416%	14	708	+366.104%
2025-04-15	11.34	11.34	9.37	9.37	-15.889%	3	715	+224.333%
2025-04-14	11.14	11.14	11.14	11.14	-9.135%	2	715	+172.801%
2025-04-11	11.62	12.26	11.62	12.26	+39.002%	4	715	+147.879%
2025-04-10	10.10	10.10	8.82	8.82	-36.087%	28	715	+244.558%
2025-04-09	8.23	13.80	8.23	13.80	+157.463%	8	742	+120.217%
2025-04-08	7.32	7.32	5.36	5.36	+6.986%	3	737	+466.978%
2025-04-07	3.40	5.01	3.40	5.01	-19.840%	5	735	+506.587%
2025-04-04	6.20	6.25	6.20	6.25	-41.698%	4	734	+386.240%
2025-04-03	11.05	11.05	10.72	10.72	-43.874%	6	734	+183.489%
2025-04-02	16.02	20.91	16.02	19.10	+4.144%	44	734	+59.110%
2025-04-01	16.10	18.34	15.95	18.34	+24.255%	524	693	+65.703%
2025-03-31	13.31	14.76	13.31	14.76	-10.383%	110	532	+105.894%
2025-03-28	20.94	20.94	16.38	16.47	-28.047%	56	427	+84.517%
2025-03-27	22.08	22.89	22.08	22.89	-1.886%	4	407	+32.765%
2025-03-26	25.45	25.45	23.33	23.33	-13.045%	2	408	+30.261%
2025-03-25	26.61	26.83	26.61	26.83	+2.405%	31	408	+13.269%
2025-03-24	24.39	26.20	24.39	26.20	+24.762%	4	379	+15.992%
2025-03-21	18.73	21.00	18.40	21.00	-2.823%	60	379	+44.714%
2025-03-20	22.98	23.03	21.61	21.61	-6.288%	42	387	+40.629%
2025-03-19	21.30	23.71	21.30	23.06	+17.593%	160	364	+31.787%
2025-03-18	19.54	19.61	19.54	19.61	-18.900%	4	377	+54.972%
2025-03-17	22.68	24.89	21.63	24.18	+14.110%	32	376	+25.682%
2025-03-14	19.99	21.19	19.99	21.19	+21.155%	8	370	+43.417%
2025-03-13	19.93	20.13	17.49	17.49	-25.543%	3	371	+73.756%
2025-03-12	23.62	23.62	23.49	23.49	+10.230%	2	371	+29.374%
2025-03-11	20.79	21.31	20.79	21.31	-7.428%	3	371	+42.609%
2025-03-10	27.06	27.64	22.00	23.02	-23.750%	32	370	+32.016%
2025-03-07	31.00	31.70	26.31	30.19	+0.432%	150	362	+0.662%
2025-03-06	29.35	30.06	29.35	30.06	-10.295%	24	360	+1.098%
2025-03-05	33.51	33.51	33.51	33.51	+3.108%	2	356	-9.311%
2025-03-04	32.29	32.50	32.29	32.50	-18.301%	2	356	-6.492%
2025-02-28	40.32	40.43	39.73	39.78	-12.610%	12	356	-23.605%
2025-02-27	45.49	45.52	45.49	45.52	-18.656%	4	355	-33.238%
2025-02-13	55.90	55.96	55.90	55.96	+6.146%	2	354	-45.693%
2025-02-05	51.66	52.84	51.64	52.72	-3.584%	11	354	-42.356%
2025-01-29	54.67	54.68	54.67	54.68	-2.007%	2	356	-44.422%
2025-01-28	55.80	55.80	55.80	55.80	-3.826%	2	356	-45.538%
2025-01-24	58.02	58.02	58.02	58.02	+5.702%	2	356	-47.622%
2025-01-21	54.92	54.92	54.89	54.89	+40.744%	2	357	-44.635%
2025-01-14	39.00	39.00	39.00	39.00	-3.489%	2	357	-22.077%
2025-01-13	40.41	40.41	40.41	40.41	-29.130%	1	359	-24.796%
2024-12-24	57.02	57.02	57.02	57.02	+2.628%	2	358	-46.703%
2024-12-18	55.56	55.56	55.56	55.56	-9.761%	2	358	-45.302%
2024-12-13	61.53	61.57	61.53	61.57	-1.724%	4	358	-50.642%
2024-12-12	62.65	62.65	62.65	62.65	+0.805%	2	358	-51.492%
2024-12-05	62.15	62.15	62.15	62.15	+16.081%	1	358	-51.102%
2024-11-21	53.54	53.54	53.54	53.54	+8.162%	2	357	-43.239%
2024-11-15	49.50	49.50	49.50	49.50	-15.745%	2	357	-38.606%
2024-11-11	58.84	58.84	58.75	58.75	+16.915%	2	357	-48.272%
2024-11-06	50.25	50.25	50.25	50.25	+21.700%	1	358	-39.522%
2024-11-05	41.40	41.40	41.29	41.29	-1.690%	2	358	-26.399%
2024-11-01	41.83	42.00	41.83	42.00	-15.254%	4	358	-27.643%
2024-10-17	49.56	49.56	49.56	49.56	+2.524%	2	358	-38.680%
2024-10-16	48.07	48.34	48.07	48.34	-2.501%	260	356	-37.133%
2024-10-15	50.06	50.06	49.52	49.58	+5.692%	3	226	-38.705%
2024-10-10	46.79	46.91	46.79	46.91	+5.392%	20	224	-35.216%
2024-10-09	44.81	44.81	44.51	44.51	+3.343%	2	214	-31.723%
2024-10-07	43.07	43.07	43.07	43.07	+4.210%	2	214	-29.440%
2024-10-04	41.33	41.33	41.33	41.33	+1.723%	2	212	-26.470%
2024-10-03	40.31	40.63	40.31	40.63	-3.446%	4	212	-25.203%
2024-09-30	42.08	42.08	42.08	42.08	+1.520%	2	212	-27.780%
2024-09-25	41.45	41.45	41.45	41.45	+0.754%	2	212	-26.683%
2024-09-24	40.94	41.14	40.92	41.14	+2.110%	4	210	-26.130%
2024-09-23	40.34	40.34	40.29	40.29	+12.731%	4	211	-24.572%
2024-08-30	35.77	35.77	35.74	35.74	-3.744%	4	209	-14.969%
2024-08-29	37.13	37.13	37.13	37.13	+1.420%	2	209	-18.152%
2024-08-28	36.64	36.64	36.57	36.61	+0.411%	200	209	-16.990%
2024-08-27	35.50	36.46	35.46	36.46	-2.409%	209	109	-16.648%
2024-08-26	37.83	37.87	37.20	37.36	+1.000%	4	26	-18.656%
2024-08-23	37.00	37.00	36.99	36.99	-1.727%	8	26	-17.843%
2024-08-22	37.64	37.64	37.64	37.64	+3.265%	3	26	-19.261%
2024-08-21	36.31	36.45	36.31	36.45	+3.787%	2	29	-16.626%
2024-08-20	36.45	36.45	35.12	35.12	+1.036%	9	30	-13.468%
2024-08-19	34.12	34.78	34.12	34.76	+7.284%	7	29	-12.572%
2024-08-16	32.40	32.40	32.40	32.40	+51.614%	2	29	-6.204%
2024-08-08	21.43	21.43	21.37	21.37	+6.055%	2	28	+42.209%
2024-08-07	20.15	20.15	20.15	20.15	+4.893%	3	28	+50.819%
2024-08-05	20.02	20.77	19.21	19.21	-43.666%	5	29	+58.199%
2024-07-19	34.10	34.10	34.10	34.10	-19.060%	5	29	-10.880%
2024-07-16	42.13	42.13	42.13	42.13	+8.220%	4	25	-27.866%
2024-07-10	39.07	39.07	38.93	38.93	+0.803%	5	25	-21.937%
2024-07-09	38.22	38.62	38.22	38.62	+8.088%	5	20	-21.310%
2024-07-05	35.73	35.73	35.73	35.73	+0.620%	2	15	-14.945%
2024-07-03	35.18	35.60	34.80	35.51	0.000%	14	0	-14.418%

.dark-mode .S4gFNS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S4gFNS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630C567SPY Jun 30 2025 567.00 Call (SPY250630C00567000)option OPRA

SPY20250630C567
SPY Jun 30 2025 567.00 Call (SPY250630C00567000)
option OPRA