Dark

SPY20250630C595
SPY Jun 30 2025 595.00 Call (SPY250630C00595000)
option OPRA

EOD

May 15, 2025

10.50+10.759%(+1.02)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.75	11.03	8.56	10.50	+10.759%	216	3,754	0.000%
2025-05-14	9.53	9.80	8.78	9.48	+6.517%	367	3,723	+10.759%
2025-05-13	7.20	9.98	7.20	8.90	+19.463%	179	3,538	+17.978%
2025-05-12	7.76	7.76	6.19	7.45	+110.452%	214	3,550	+40.940%
2025-05-09	3.84	3.84	3.43	3.54	-9.231%	310	3,531	+196.610%
2025-05-08	4.05	5.20	3.51	3.90	+15.044%	100	3,582	+169.231%
2025-05-07	3.73	3.74	2.95	3.39	-5.833%	118	3,543	+209.735%
2025-05-06	3.22	4.00	3.05	3.60	-10.000%	200	3,454	+191.667%
2025-05-05	3.97	4.71	3.97	4.00	-19.355%	80	3,306	+162.500%
2025-05-02	4.64	5.45	4.41	4.96	+52.615%	212	3,315	+111.694%
2025-05-01	4.13	4.90	3.25	3.25	0.000%	696	3,325	+223.077%
2025-04-30	2.10	3.30	1.85	3.25	+7.973%	266	3,317	+223.077%
2025-04-29	2.65	3.09	2.61	3.01	+11.481%	541	3,304	+248.837%
2025-04-28	2.90	3.16	2.30	2.70	+1.887%	46	2,850	+288.889%
2025-04-25	2.87	3.03	2.47	2.65	+657.143%	94	2,839	+296.226%
2025-04-24	1.97	3.00	0.35	0.35	-82.412%	268	2,816	+2,900.000%
2025-04-23	2.58	3.23	1.93	1.99	+21.341%	496	3,001	+427.638%
2025-04-22	1.17	1.77	1.15	1.64	+54.717%	107	2,771	+540.244%
2025-04-21	1.06	1.06	0.86	1.06	-18.462%	102	2,709	+890.566%
2025-04-17	1.46	1.66	1.30	1.30	-18.239%	187	2,598	+707.692%
2025-04-16	1.86	1.95	1.29	1.59	-27.397%	37	2,598	+560.377%
2025-04-15	2.56	2.79	2.14	2.19	-11.694%	35	2,602	+379.452%
2025-04-14	3.47	3.47	2.48	2.48	-24.159%	320	2,611	+323.387%
2025-04-11	2.90	3.77	2.73	3.27	+17.626%	698	2,647	+221.101%
2025-04-10	2.51	2.90	2.22	2.78	-38.222%	243	2,589	+277.698%
2025-04-09	1.55	4.50	1.30	4.50	+268.852%	523	2,786	+133.333%
2025-04-08	1.83	2.00	1.22	1.22	-24.224%	55	2,589	+760.656%
2025-04-07	0.86	2.05	0.76	1.61	+0.625%	422	2,583	+552.174%
2025-04-04	1.94	2.21	1.60	1.60	-45.392%	596	2,734	+556.250%
2025-04-03	3.32	3.33	2.79	2.93	-58.143%	427	2,485	+258.362%
2025-04-02	5.40	7.02	5.40	7.00	+24.777%	268	2,313	+50.000%
2025-04-01	4.44	5.72	4.44	5.61	+6.654%	43	2,232	+87.166%
2025-03-31	3.75	5.40	3.33	5.26	+13.118%	52	2,261	+99.620%
2025-03-28	6.00	6.00	4.53	4.65	-41.875%	456	2,280	+125.806%
2025-03-27	7.45	8.10	7.00	8.00	-1.840%	116	2,092	+31.250%
2025-03-26	10.08	10.08	7.65	8.15	-18.905%	140	2,008	+28.834%
2025-03-25	10.36	10.56	9.74	10.05	-1.760%	46	2,029	+4.478%
2025-03-24	9.75	10.23	9.56	10.23	+42.877%	118	2,013	+2.639%
2025-03-21	6.40	7.16	6.14	7.16	-5.913%	84	1,940	+46.648%
2025-03-20	7.70	9.12	7.60	7.61	-8.643%	166	1,957	+37.976%
2025-03-19	7.31	9.38	7.31	8.33	+17.989%	52	1,965	+26.050%
2025-03-18	7.33	7.33	6.80	7.06	-24.814%	19	1,968	+48.725%
2025-03-17	8.61	9.39	7.95	9.39	+12.186%	41	1,965	+11.821%
2025-03-14	6.90	8.38	6.90	8.37	+32.019%	526	1,950	+25.448%
2025-03-13	7.72	7.72	5.99	6.34	-19.645%	62	1,947	+65.615%
2025-03-12	9.67	9.67	7.50	7.89	-2.952%	69	1,947	+33.080%
2025-03-11	9.34	10.00	7.50	8.13	-13.968%	50	1,944	+29.151%
2025-03-10	11.94	11.94	8.64	9.45	-35.932%	87	1,958	+11.111%
2025-03-07	14.10	15.10	11.65	14.75	+2.218%	606	1,956	-28.814%
2025-03-06	14.51	16.89	13.30	14.43	-19.295%	77	1,847	-27.235%
2025-03-05	15.77	18.65	15.74	17.88	+16.482%	28	1,861	-41.275%
2025-03-04	15.48	18.50	14.23	15.35	-21.282%	853	1,869	-31.596%
2025-03-03	24.50	26.00	17.88	19.50	-17.929%	72	1,805	-46.154%
2025-02-28	20.02	24.08	18.36	23.76	+21.348%	442	1,778	-55.808%
2025-02-27	25.52	25.85	19.58	19.58	-18.856%	79	1,801	-46.374%
2025-02-26	24.94	27.15	23.43	24.13	-2.858%	69	1,803	-56.486%
2025-02-25	24.97	25.52	22.18	24.84	-4.535%	125	1,781	-57.729%
2025-02-24	27.00	27.50	26.02	26.02	-7.796%	6	1,757	-59.646%
2025-02-21	28.48	28.48	28.22	28.22	-17.965%	4	1,753	-62.792%
2025-02-20	35.55	35.55	34.40	34.40	-6.114%	2	1,752	-69.477%
2025-02-19	35.00	36.64	35.00	36.64	+4.477%	3	1,751	-71.343%
2025-02-14	35.46	35.50	35.07	35.07	+0.545%	24	1,755	-70.060%
2025-02-13	31.32	35.00	31.32	34.88	+12.552%	6	1,755	-69.897%
2025-02-12	29.08	31.13	28.70	30.99	-4.646%	4	1,753	-66.118%
2025-02-11	31.09	32.50	31.09	32.50	+1.563%	3	1,752	-67.692%
2025-02-10	32.00	32.00	32.00	32.00	+7.744%	1	1,752	-67.188%
2025-02-07	34.00	34.00	29.70	29.70	-9.063%	64	1,753	-64.646%
2025-02-06	32.65	32.66	32.65	32.66	+2.931%	2	1,754	-67.851%
2025-02-05	30.63	31.73	29.30	31.73	+4.341%	16	1,755	-66.908%
2025-02-04	28.66	30.89	28.62	30.41	+0.132%	124	1,760	-65.472%
2025-02-03	25.83	30.37	25.40	30.37	-3.526%	117	1,740	-65.426%
2025-01-31	36.20	36.39	31.48	31.48	-4.606%	136	1,719	-66.645%
2025-01-30	33.00	33.00	33.00	33.00	+7.073%	2	1,753	-68.182%
2025-01-29	32.56	32.56	30.82	30.82	-7.447%	2	1,753	-65.931%
2025-01-28	31.51	33.50	30.40	33.30	+11.000%	7	1,752	-68.468%
2025-01-27	30.11	31.20	29.03	30.00	-17.514%	61	1,755	-65.000%
2025-01-24	37.89	38.05	36.37	36.37	+0.331%	50	1,712	-71.130%
2025-01-23	35.10	36.25	35.10	36.25	+1.683%	6	1,692	-71.034%
2025-01-22	35.66	36.01	35.45	35.65	+7.704%	37	1,698	-70.547%
2025-01-21	31.90	33.10	30.90	33.10	+7.468%	71	1,713	-68.278%
2025-01-17	29.22	30.80	29.18	30.80	+17.333%	44	1,730	-65.909%
2025-01-16	26.74	27.24	26.25	26.25	-5.235%	4	1,730	-60.000%
2025-01-15	26.15	27.70	25.53	27.70	+31.529%	60	1,726	-62.094%
2025-01-14	23.25	23.25	20.85	21.06	+1.201%	69	1,730	-50.142%
2025-01-13	19.66	21.03	19.66	20.81	-3.299%	75	1,732	-49.543%
2025-01-10	24.43	24.64	20.88	21.52	-17.071%	300	1,724	-51.208%
2025-01-08	26.59	26.59	25.51	25.95	-0.192%	11	1,801	-59.538%
2025-01-07	30.93	31.11	26.00	26.00	-14.670%	25	1,801	-59.615%
2025-01-06	30.75	33.00	29.95	30.47	+8.434%	48	1,783	-65.540%
2025-01-03	26.15	28.10	26.15	28.10	+22.121%	14	1,758	-62.633%
2025-01-02	25.75	27.70	22.93	23.01	-9.765%	18	1,759	-54.368%
2024-12-31	27.83	27.83	25.18	25.50	-8.863%	23	1,764	-58.824%
2024-12-30	26.74	28.90	25.82	27.98	-8.262%	20	1,764	-62.473%
2024-12-27	32.75	32.75	29.19	30.50	-14.566%	130	1,774	-65.574%
2024-12-26	34.10	35.70	34.10	35.70	+1.709%	8	1,765	-70.588%
2024-12-24	33.76	35.10	33.76	35.10	+9.722%	8	1,758	-70.085%
2024-12-23	30.64	32.60	30.64	31.99	-0.960%	23	1,758	-67.177%
2024-12-20	27.74	33.14	27.23	32.30	+8.681%	15	1,755	-67.492%
2024-12-19	31.03	32.51	29.72	29.72	-4.283%	33	1,747	-64.670%
2024-12-18	38.99	38.99	31.05	31.05	-22.083%	19	1,726	-66.184%
2024-12-17	39.85	39.85	39.85	39.85	-4.642%	1	1,712	-73.651%
2024-12-16	41.04	41.79	41.04	41.79	+2.880%	6	1,711	-74.874%
2024-12-12	40.49	40.62	40.49	40.62	-2.985%	2	1,711	-74.151%
2024-12-11	41.57	41.87	41.57	41.87	+10.914%	2	1,711	-74.922%
2024-12-10	37.75	37.75	37.75	37.75	-5.625%	1	1,710	-72.185%
2024-12-09	39.90	40.00	39.90	40.00	-3.614%	5	1,709	-73.750%
2024-12-06	42.00	42.00	41.37	41.50	+0.533%	10	1,704	-74.699%
2024-12-05	41.72	41.72	41.28	41.28	+2.840%	23	1,708	-74.564%
2024-12-04	40.14	40.14	40.14	40.14	+4.586%	30	1,708	-73.842%
2024-12-03	38.45	38.45	38.38	38.38	-1.337%	3	1,708	-72.642%
2024-12-02	38.30	38.90	38.30	38.90	+2.476%	3	1,709	-73.008%
2024-11-29	37.40	37.96	37.40	37.96	+6.390%	154	1,711	-72.339%
2024-11-27	35.68	35.68	35.68	35.68	-2.567%	2	1,758	-70.572%
2024-11-26	36.21	36.66	36.21	36.62	+2.348%	50	1,758	-71.327%
2024-11-25	36.81	36.81	35.30	35.78	+5.983%	41	1,800	-70.654%
2024-11-22	34.13	34.13	33.76	33.76	-3.350%	10	1,769	-68.898%
2024-11-21	32.47	34.93	31.43	34.93	+9.981%	92	1,769	-69.940%
2024-11-20	31.76	31.76	31.76	31.76	-0.626%	1	1,694	-66.940%
2024-11-19	31.20	31.96	31.20	31.96	+3.665%	3	1,693	-67.146%
2024-11-18	30.83	30.83	30.83	30.83	+6.237%	1	1,691	-65.942%
2024-11-15	31.22	32.89	28.93	29.02	-13.989%	38	1,690	-63.818%
2024-11-14	36.52	36.52	33.54	33.74	-10.929%	20	1,694	-68.880%
2024-11-13	36.51	37.88	35.92	37.88	+5.604%	4	1,709	-72.281%
2024-11-12	37.99	37.99	35.49	35.87	-4.219%	31	1,712	-70.728%
2024-11-11	38.84	38.84	37.45	37.45	0.000%	31	1,696	-71.963%
2024-11-08	36.74	38.40	36.28	37.45	+4.638%	46	1,666	-71.963%
2024-11-07	34.69	36.27	34.69	35.79	+8.029%	69	1,650	-70.662%
2024-11-06	31.10	33.40	30.02	33.13	+32.414%	17	1,612	-68.307%
2024-11-05	23.55	25.02	23.55	25.02	+14.508%	7	1,619	-58.034%
2024-11-04	22.86	23.16	21.85	21.85	-13.018%	5	1,620	-51.945%
2024-11-01	25.12	25.12	25.12	25.12	+6.621%	4	1,619	-58.201%
2024-10-31	25.72	25.72	23.18	23.56	-16.037%	71	1,619	-55.433%
2024-10-30	29.51	29.95	27.81	28.06	-2.400%	2,163	1,619	-62.580%
2024-10-28	28.75	28.75	28.75	28.75	-5.707%	1	509	-63.478%
2024-10-25	30.49	30.49	30.49	30.49	+12.468%	2	508	-65.562%
2024-10-24	27.11	27.11	27.11	27.11	-4.137%	3	507	-61.269%
2024-10-23	28.28	28.28	28.28	28.28	-3.448%	1	509	-62.871%
2024-10-22	28.79	29.29	28.79	29.29	-4.156%	2	508	-64.152%
2024-10-21	30.46	30.56	30.46	30.56	+0.592%	2	508	-65.641%
2024-10-18	30.38	30.38	30.38	30.38	-4.825%	2	507	-65.438%
2024-10-17	32.00	32.00	31.92	31.92	+4.314%	2	506	-67.105%
2024-10-16	29.00	30.60	29.00	30.60	+1.190%	13	506	-65.686%
2024-10-15	31.03	31.03	30.24	30.24	-4.304%	7	495	-65.278%
2024-10-14	31.27	31.60	31.27	31.60	+6.649%	4	492	-66.772%
2024-10-11	29.73	29.73	29.63	29.63	+8.614%	10	488	-64.563%
2024-10-10	27.35	27.35	27.28	27.28	-1.374%	2	483	-61.510%
2024-10-09	26.41	27.66	26.41	27.66	+19.637%	3	483	-62.039%
2024-10-07	23.37	23.43	23.12	23.12	-6.093%	262	481	-54.585%
2024-10-04	25.04	25.04	24.62	24.62	+5.938%	8	464	-57.352%
2024-10-01	23.84	23.84	23.07	23.24	+1.352%	240	464	-54.819%
2024-09-23	23.16	23.23	22.93	22.93	+4.180%	6	349	-54.208%
2024-09-20	22.01	22.01	22.01	22.01	+7.786%	4	347	-52.294%
2024-09-18	20.13	21.58	20.00	20.42	+51.147%	582	347	-48.580%
2024-09-09	13.51	13.51	13.51	13.51	+6.378%	1	95	-22.280%
2024-09-06	12.70	12.70	12.70	12.70	-24.718%	2	96	-17.323%
2024-09-05	16.87	16.87	16.87	16.87	+24.410%	1	95	-37.759%
2024-08-14	13.63	13.63	13.56	13.56	+0.074%	2	94	-22.566%
2024-08-13	13.30	13.55	13.30	13.55	+19.912%	2	94	-22.509%
2024-08-12	10.90	11.30	10.90	11.30	-2.165%	2	95	-7.080%
2024-08-06	11.55	11.55	11.55	11.55	+17.737%	1	95	-9.091%
2024-08-05	9.13	10.09	9.13	9.81	-38.802%	15	95	+7.034%
2024-08-01	20.56	20.56	16.02	16.03	-16.727%	8	86	-34.498%
2024-07-31	19.25	19.25	19.25	19.25	+20.162%	2	90	-45.455%
2024-07-30	15.99	16.02	15.99	16.02	-26.648%	3	89	-34.457%
2024-07-22	21.51	21.84	21.51	21.84	+12.635%	11	89	-51.923%
2024-07-19	19.50	19.50	19.39	19.39	-11.864%	4	100	-45.848%
2024-07-18	23.90	23.91	22.00	22.00	-16.793%	81	102	-52.273%
2024-07-16	26.32	26.44	26.32	26.44	+11.092%	2	22	-60.287%
2024-07-11	25.21	25.21	23.79	23.80	-6.040%	8	20	-55.882%
2024-07-10	24.64	25.41	24.64	25.33	+15.032%	13	13	-58.547%
2024-07-08	22.00	22.02	22.00	22.02	0.000%	2	2	-52.316%

.dark-mode .pzK4NL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pzK4NL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630C595SPY Jun 30 2025 595.00 Call (SPY250630C00595000)option OPRA

SPY20250630C595
SPY Jun 30 2025 595.00 Call (SPY250630C00595000)
option OPRA