Dark

SPY20250630C605
SPY Jun 30 2025 605.00 Call (SPY250630C00605000)
option OPRA

EOD

May 15, 2025

5.87+9.515%(+0.51)2,596

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.77	6.35	4.73	5.87	+9.515%	2,596	4,711	0.000%
2025-05-14	5.40	5.55	4.89	5.36	+11.203%	727	5,426	+9.515%
2025-05-13	3.80	5.56	3.80	4.82	+20.802%	2,633	5,670	+21.784%
2025-05-12	4.03	4.21	3.22	3.99	+128.000%	617	4,289	+47.118%
2025-05-09	2.16	2.17	1.69	1.75	-11.616%	3,164	4,208	+235.429%
2025-05-08	2.07	2.83	1.76	1.98	+17.857%	283	2,972	+196.465%
2025-05-07	1.77	1.92	1.46	1.68	-2.890%	180	2,950	+249.405%
2025-05-06	1.65	1.86	1.54	1.73	-18.009%	342	2,923	+239.306%
2025-05-05	2.06	2.42	2.03	2.11	-18.846%	550	2,855	+178.199%
2025-05-02	2.41	2.96	2.40	2.60	+39.785%	182	3,035	+125.769%
2025-05-01	2.14	2.47	1.86	1.86	+24.000%	248	3,062	+215.591%
2025-04-30	1.14	1.50	0.99	1.50	-1.316%	279	2,988	+291.333%
2025-04-29	1.33	1.57	1.29	1.52	+4.110%	160	2,953	+286.184%
2025-04-28	1.55	1.55	1.22	1.46	+1.389%	27	2,825	+302.055%
2025-04-25	1.51	1.62	1.41	1.44	-13.253%	164	2,829	+307.639%
2025-04-24	1.07	1.67	1.07	1.66	+55.140%	286	2,842	+253.614%
2025-04-23	1.45	1.83	1.07	1.07	+21.591%	124	2,889	+448.598%
2025-04-22	0.59	1.00	0.59	0.88	+54.386%	44	2,926	+567.045%
2025-04-21	0.60	0.61	0.52	0.57	-25.000%	53	2,920	+929.825%
2025-04-17	0.80	0.94	0.76	0.76	-14.607%	18	2,917	+672.368%
2025-04-16	1.07	1.07	0.71	0.89	-27.049%	38	2,917	+559.551%
2025-04-15	1.37	1.44	1.22	1.22	-8.955%	29	2,930	+381.148%
2025-04-14	2.04	2.05	1.34	1.34	-26.374%	73	2,914	+338.060%
2025-04-11	1.65	2.25	1.58	1.82	+7.059%	128	2,945	+222.527%
2025-04-10	1.73	1.78	1.36	1.70	-16.256%	36	2,922	+245.294%
2025-04-09	0.88	2.11	0.77	2.03	+150.617%	117	2,909	+189.163%
2025-04-08	0.93	1.15	0.81	0.81	-24.299%	122	2,944	+624.691%
2025-04-07	0.52	1.07	0.52	1.07	-18.939%	104	3,019	+448.598%
2025-04-04	1.16	1.32	0.95	1.32	-20.958%	474	2,948	+344.697%
2025-04-03	1.83	1.90	1.55	1.67	-58.250%	85	2,825	+251.497%
2025-04-02	2.94	4.08	2.94	4.00	+28.205%	14	2,820	+46.750%
2025-04-01	2.54	3.50	2.53	3.12	+10.247%	27	2,820	+88.141%
2025-03-31	2.03	2.83	1.80	2.83	+6.391%	48	2,819	+107.420%
2025-03-28	3.72	3.72	2.45	2.66	-40.889%	184	2,813	+120.677%
2025-03-27	4.31	4.93	4.09	4.50	-4.661%	40	2,800	+30.444%
2025-03-26	6.26	6.29	4.52	4.72	-23.871%	43	2,796	+24.364%
2025-03-25	6.09	6.46	5.89	6.20	+0.486%	60	2,776	-5.323%
2025-03-24	5.49	6.27	5.49	6.17	+47.255%	98	2,761	-4.862%
2025-03-21	3.79	4.19	3.56	4.19	-8.715%	38	2,753	+40.095%
2025-03-20	4.36	5.56	4.36	4.59	-11.047%	23	2,760	+27.887%
2025-03-19	4.66	5.74	4.46	5.16	+20.561%	75	2,749	+13.760%
2025-03-18	4.65	4.69	4.21	4.28	-21.612%	77	2,771	+37.150%
2025-03-17	5.58	6.05	4.96	5.46	+12.577%	43	2,798	+7.509%
2025-03-14	4.26	5.23	4.24	4.85	+24.679%	218	2,793	+21.031%
2025-03-13	4.90	4.93	3.68	3.89	-23.725%	126	2,780	+50.900%
2025-03-12	6.23	6.23	4.77	5.10	-6.077%	172	2,780	+15.098%
2025-03-11	5.56	6.50	4.75	5.43	-13.120%	156	2,712	+8.103%
2025-03-10	7.96	8.06	5.42	6.25	-36.869%	162	2,792	-6.080%
2025-03-07	9.10	10.47	7.77	9.90	-1.883%	504	2,785	-40.707%
2025-03-06	10.30	11.67	9.16	10.09	-21.479%	108	2,656	-41.824%
2025-03-05	11.20	13.14	9.89	12.85	+20.093%	58	2,651	-54.319%
2025-03-04	12.18	13.31	10.22	10.70	-18.816%	182	2,623	-45.140%
2025-03-03	19.19	19.19	13.16	13.18	-24.513%	35	2,612	-55.463%
2025-02-28	13.92	17.70	13.92	17.46	+14.944%	110	2,617	-66.380%
2025-02-27	19.58	19.58	15.19	15.19	-21.782%	64	2,613	-61.356%
2025-02-26	18.99	20.35	18.99	19.42	+7.293%	5	2,591	-69.773%
2025-02-25	19.66	20.16	16.61	18.10	-8.770%	111	2,589	-67.569%
2025-02-24	22.38	22.38	19.84	19.84	-7.116%	83	2,598	-70.413%
2025-02-21	26.82	26.82	21.28	21.36	-21.758%	218	2,642	-72.519%
2025-02-20	27.45	27.48	25.59	27.30	-7.111%	48	2,581	-78.498%
2025-02-19	27.53	29.39	27.35	29.39	+7.263%	51	2,605	-80.027%
2025-02-18	28.11	28.21	27.40	27.40	-0.689%	20	2,608	-78.577%
2025-02-14	28.10	28.33	27.49	27.59	-0.397%	68	2,592	-78.724%
2025-02-13	25.58	27.70	25.26	27.70	+14.463%	40	2,592	-78.809%
2025-02-12	21.52	24.80	21.52	24.20	-4.536%	43	2,590	-75.744%
2025-02-11	24.35	25.60	24.35	25.35	+1.157%	23	2,602	-76.844%
2025-02-10	24.75	25.53	24.09	25.06	+7.739%	203	2,585	-76.576%
2025-02-07	25.26	25.26	22.64	23.26	-9.670%	318	2,393	-74.764%
2025-02-06	26.29	26.50	25.28	25.75	+1.179%	51	2,285	-77.204%
2025-02-05	23.51	25.45	23.35	25.45	+4.389%	28	2,283	-76.935%
2025-02-04	22.96	24.61	22.96	24.38	+3.966%	63	2,277	-75.923%
2025-02-03	20.40	23.81	19.34	23.45	-7.641%	78	2,323	-74.968%
2025-01-31	28.35	29.28	25.39	25.39	-0.820%	28	2,331	-76.881%
2025-01-30	26.71	27.54	24.74	25.60	+4.746%	76	2,320	-77.070%
2025-01-29	26.13	26.13	24.00	24.44	-8.738%	10	2,318	-75.982%
2025-01-28	24.93	26.78	24.93	26.78	+16.435%	25	2,310	-78.081%
2025-01-27	23.48	23.90	22.98	23.00	-20.772%	9	2,317	-74.478%
2025-01-24	30.81	30.81	28.84	29.03	-4.033%	52	2,316	-79.780%
2025-01-23	27.86	30.33	27.86	30.25	+5.437%	1,048	2,317	-80.595%
2025-01-22	27.85	29.25	27.85	28.69	+11.461%	98	1,415	-79.540%
2025-01-21	24.79	25.94	24.27	25.74	+11.236%	468	1,386	-77.195%
2025-01-17	22.60	24.08	22.60	23.14	+13.209%	172	1,351	-74.633%
2025-01-16	20.70	20.78	20.22	20.44	-3.676%	41	1,351	-71.282%
2025-01-15	19.74	21.22	19.71	21.22	+32.212%	15	1,343	-72.337%
2025-01-14	17.69	17.69	15.53	16.05	+6.151%	17	1,335	-63.427%
2025-01-13	14.58	15.55	14.58	15.12	-9.623%	3	1,325	-61.177%
2025-01-10	16.28	17.31	16.28	16.73	-17.219%	32	1,324	-64.913%
2025-01-08	19.58	20.88	19.29	20.21	+0.198%	33	1,317	-70.955%
2025-01-07	24.28	24.28	19.95	20.17	-14.895%	17	1,317	-70.897%
2025-01-06	25.80	26.01	23.70	23.70	+8.170%	26	1,320	-75.232%
2025-01-03	20.06	22.18	20.06	21.91	+21.117%	448	1,313	-73.209%
2025-01-02	20.04	20.59	17.37	18.09	-6.026%	29	1,241	-67.551%
2024-12-31	20.39	20.39	19.09	19.25	-9.963%	23	1,214	-69.506%
2024-12-30	19.47	21.38	19.47	21.38	-6.922%	12	1,214	-72.544%
2024-12-27	24.67	24.67	22.97	22.97	-17.964%	6	1,213	-74.445%
2024-12-26	28.00	28.00	28.00	28.00	-1.060%	10	1,214	-79.036%
2024-12-24	28.30	28.30	28.30	28.30	+12.168%	1	1,204	-79.258%
2024-12-23	24.90	25.23	23.69	25.23	-6.521%	81	1,204	-76.734%
2024-12-20	21.90	27.66	21.80	26.99	+10.887%	63	1,125	-78.251%
2024-12-19	25.67	25.67	23.90	24.34	+0.330%	41	1,129	-75.883%
2024-12-18	33.30	33.30	24.26	24.26	-23.228%	47	1,134	-75.804%
2024-12-17	32.50	32.83	31.60	31.60	-6.867%	22	1,120	-81.424%
2024-12-16	33.15	34.62	33.15	33.93	+5.965%	110	1,109	-82.700%
2024-12-13	32.50	32.50	31.40	32.02	-1.779%	130	1,056	-81.668%
2024-12-12	33.60	33.60	32.60	32.60	-5.780%	9	1,096	-81.994%
2024-12-11	33.43	34.63	33.43	34.60	+11.397%	63	1,100	-83.035%
2024-12-10	32.50	32.50	30.91	31.06	-4.870%	19	1,055	-81.101%
2024-12-09	34.40	34.40	32.65	32.65	-4.810%	11	1,039	-82.021%
2024-12-06	34.65	34.65	34.30	34.30	-0.867%	6	1,034	-82.886%
2024-12-05	34.63	34.64	34.34	34.60	+0.203%	39	1,031	-83.035%
2024-12-04	32.80	34.53	32.80	34.53	+8.653%	30	1,000	-83.000%
2024-12-03	31.51	31.78	31.51	31.78	+0.031%	6	1,000	-81.529%
2024-12-02	31.50	32.15	31.50	31.77	+0.379%	12	1,000	-81.523%
2024-11-29	31.73	31.73	31.65	31.65	+7.070%	14	1,002	-81.453%
2024-11-26	29.56	29.56	29.56	29.56	+1.476%	2	997	-80.142%
2024-11-25	30.74	31.27	29.08	29.13	+5.543%	21	997	-79.849%
2024-11-22	28.02	28.02	27.60	27.60	-1.849%	4	976	-78.732%
2024-11-21	28.12	28.12	28.12	28.12	+17.657%	1	973	-79.125%
2024-11-20	23.90	23.90	23.90	23.90	-7.040%	1	973	-75.439%
2024-11-19	23.17	25.71	23.17	25.71	+7.170%	2	973	-77.168%
2024-11-18	23.99	23.99	23.99	23.99	-0.042%	2	973	-75.531%
2024-11-15	24.00	24.00	24.00	24.00	-22.405%	4	975	-75.542%
2024-11-13	30.67	30.93	30.67	30.93	+0.194%	9	973	-81.022%
2024-11-12	30.30	30.87	29.12	30.87	-1.405%	54	973	-80.985%
2024-11-11	31.31	31.31	31.31	31.31	+2.087%	4	922	-81.252%
2024-11-08	30.40	30.67	30.40	30.67	+5.106%	4	925	-80.861%
2024-11-07	28.45	29.18	28.45	29.18	+10.488%	7	925	-79.883%
2024-11-06	24.69	26.43	24.66	26.41	+35.090%	172	921	-77.774%
2024-11-05	18.54	19.55	18.38	19.55	+16.162%	5	813	-69.974%
2024-11-04	18.00	18.00	16.83	16.83	-8.383%	22	814	-65.122%
2024-11-01	19.68	19.68	18.37	18.37	+1.999%	10	829	-68.046%
2024-10-31	18.40	18.40	18.01	18.01	-18.801%	4	830	-67.407%
2024-10-30	23.46	23.47	22.18	22.18	+2.212%	206	830	-73.535%
2024-10-29	21.70	21.70	21.70	21.70	-4.279%	1	773	-72.949%
2024-10-28	22.62	22.67	22.62	22.67	+0.443%	68	773	-74.107%
2024-10-25	23.29	23.29	22.57	22.57	-4.728%	6	739	-73.992%
2024-10-21	23.69	23.69	23.69	23.69	-4.360%	1	736	-75.222%
2024-10-18	24.77	24.77	24.77	24.77	-3.619%	2	735	-76.302%
2024-10-17	25.70	25.70	25.70	25.70	+4.344%	4	734	-77.160%
2024-10-16	24.27	24.83	24.27	24.63	+0.163%	40	730	-76.167%
2024-10-15	24.59	24.59	24.59	24.59	-5.277%	1	692	-76.129%
2024-10-14	25.96	25.96	25.96	25.96	+10.000%	5	691	-77.388%
2024-10-11	22.37	23.60	22.24	23.60	+6.546%	812	687	-75.127%
2024-10-10	21.65	22.60	21.34	22.15	+4.284%	553	484	-73.499%
2024-10-09	20.42	21.24	20.42	21.24	+17.025%	332	208	-72.363%
2024-10-07	18.15	18.15	18.15	18.15	-0.820%	1	44	-67.658%
2024-10-01	18.48	18.48	18.30	18.30	-6.298%	4	43	-67.923%
2024-09-30	19.53	19.53	19.53	19.53	-3.365%	4	42	-69.944%
2024-09-27	20.21	20.21	20.21	20.21	+20.083%	2	42	-70.955%
2024-09-20	16.83	16.83	16.83	16.83	-7.017%	2	42	-65.122%
2024-09-19	18.10	18.10	18.10	18.10	+7.037%	1	41	-67.569%
2024-09-17	16.91	16.91	16.91	16.91	+13.719%	1	41	-65.287%
2024-09-16	15.00	15.00	14.86	14.87	+35.059%	8	40	-60.525%
2024-09-11	9.15	11.01	9.15	11.01	+8.260%	3	34	-46.685%
2024-09-09	10.17	10.17	10.17	10.17	+7.733%	1	36	-42.281%
2024-09-06	9.94	9.94	9.19	9.44	-21.919%	10	35	-37.818%
2024-09-05	12.09	12.09	12.09	12.09	-5.768%	1	32	-51.447%
2024-09-03	12.84	12.84	12.83	12.83	-23.266%	2	32	-54.248%
2024-08-26	16.72	16.72	16.72	16.72	+3.851%	1	32	-64.892%
2024-08-22	16.10	16.10	16.10	16.10	+0.187%	1	33	-63.540%
2024-08-21	16.02	16.07	16.02	16.07	+4.964%	4	33	-63.472%
2024-08-20	15.32	15.34	15.28	15.31	+19.423%	4	33	-61.659%
2024-08-16	12.82	12.82	12.82	12.82	+26.680%	2	33	-54.212%
2024-08-13	10.12	10.12	10.12	10.12	+35.839%	1	32	-41.996%
2024-08-05	7.49	7.50	7.45	7.45	-43.130%	4	31	-21.208%
2024-07-29	13.36	13.36	13.10	13.10	+3.068%	2	28	-55.191%
2024-07-25	13.31	13.31	12.71	12.71	-7.564%	14	27	-53.816%
2024-07-24	13.75	13.75	13.75	13.75	-11.746%	4	41	-57.309%
2024-07-19	15.58	15.58	15.58	15.58	-11.628%	2	37	-62.323%
2024-07-18	17.63	17.63	17.63	17.63	-10.234%	17	36	-66.704%
2024-07-17	19.64	19.64	19.64	19.64	-2.337%	1	20	-70.112%
2024-07-15	21.71	21.71	20.11	20.11	-5.984%	2	19	-70.811%
2024-07-12	21.35	21.39	19.26	21.39	+15.310%	6	18	-72.557%
2024-07-11	20.65	20.65	18.55	18.55	+2.998%	4	18	-68.356%
2024-07-08	18.01	18.01	18.01	18.01	+9.019%	14	17	-67.407%
2024-07-05	16.52	16.52	16.52	16.52	+11.471%	2	3	-64.467%
2024-07-02	14.82	14.82	14.82	14.82	+6.466%	2	2	-60.391%
2024-07-01	13.92	13.92	13.92	13.92	0.000%	1	1	-57.830%

.dark-mode .qCy3PT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCy3PT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630C605SPY Jun 30 2025 605.00 Call (SPY250630C00605000)option OPRA

SPY20250630C605
SPY Jun 30 2025 605.00 Call (SPY250630C00605000)
option OPRA