Dark

SPY20250630C680
SPY Jun 30 2025 680.00 Call (SPY250630C00680000)
option OPRA

EOD

May 15, 2025

0.0600+50.000%(+0.0200)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.05	0.06	0.05	0.06	+50.000%	155	6,206	0.000%
2025-05-14	0.05	0.07	0.04	0.04	-33.333%	43	6,155	+50.000%
2025-05-13	0.06	0.06	0.06	0.06	0.000%	34	6,165	0.000%
2025-05-12	0.07	0.07	0.06	0.06	+20.000%	21	6,131	0.000%
2025-05-09	0.05	0.05	0.05	0.05	-16.667%	152	6,119	+20.000%
2025-05-07	0.06	0.06	0.06	0.06	-14.286%	1	6,074	0.000%
2025-05-06	0.06	0.07	0.06	0.07	-12.500%	6	6,074	-14.286%
2025-05-05	0.09	0.09	0.07	0.08	-11.111%	5	6,072	-25.000%
2025-05-01	0.08	0.09	0.08	0.09	+80.000%	6	6,070	-33.333%
2025-04-30	0.06	0.06	0.05	0.05	-28.571%	1,710	6,064	+20.000%
2025-04-25	0.07	0.07	0.07	0.07	0.000%	6	7,141	-14.286%
2025-04-23	0.09	0.09	0.07	0.07	+16.667%	16	7,138	-14.286%
2025-04-22	0.06	0.07	0.06	0.06	0.000%	14	7,134	0.000%
2025-04-21	0.05	0.06	0.05	0.06	0.000%	7	7,135	0.000%
2025-04-16	0.06	0.06	0.05	0.06	-40.000%	7	7,136	0.000%
2025-04-14	0.10	0.10	0.10	0.10	+11.111%	1	7,141	-40.000%
2025-04-09	0.07	0.09	0.07	0.09	+125.000%	51	7,140	-33.333%
2025-04-08	0.04	0.04	0.04	0.04	-42.857%	122	7,106	+50.000%
2025-04-07	0.11	0.11	0.07	0.07	-30.000%	56	7,098	-14.286%
2025-04-04	0.11	0.11	0.08	0.10	+66.667%	130	7,050	-40.000%
2025-04-03	0.07	0.07	0.06	0.06	-14.286%	2	7,013	0.000%
2025-03-31	0.06	0.07	0.06	0.07	-30.000%	5	7,013	-14.286%
2025-03-26	0.10	0.10	0.10	0.10	0.000%	50	7,013	-40.000%
2025-03-25	0.10	0.10	0.10	0.10	+42.857%	1	6,978	-40.000%
2025-03-21	0.06	0.07	0.06	0.07	-22.222%	8	6,977	-14.286%
2025-03-20	0.09	0.09	0.09	0.09	-10.000%	5	6,977	-33.333%
2025-03-17	0.10	0.10	0.10	0.10	0.000%	1	6,972	-40.000%
2025-03-14	0.11	0.11	0.10	0.10	0.000%	90	6,972	-40.000%
2025-03-13	0.11	0.11	0.10	0.10	-9.091%	16	6,918	-40.000%
2025-03-12	0.14	0.14	0.11	0.11	0.000%	23	6,918	-45.455%
2025-03-10	0.14	0.14	0.11	0.11	-31.250%	1,202	6,937	-45.455%
2025-03-07	0.16	0.16	0.16	0.16	-20.000%	12	6,542	-62.500%
2025-03-06	0.20	0.20	0.20	0.20	-9.091%	1	6,535	-70.000%
2025-03-05	0.22	0.22	0.22	0.22	-4.348%	1	6,535	-72.727%
2025-03-04	0.27	0.27	0.23	0.23	-20.690%	397	6,535	-73.913%
2025-03-03	0.43	0.43	0.29	0.29	-17.143%	7	6,227	-79.310%
2025-02-28	0.34	0.35	0.30	0.35	+6.061%	2,416	6,227	-82.857%
2025-02-27	0.41	0.41	0.33	0.33	-15.385%	208	6,139	-81.818%
2025-02-26	0.42	0.42	0.39	0.39	+5.405%	101	6,189	-84.615%
2025-02-25	0.40	0.40	0.37	0.37	-26.000%	106	6,035	-83.784%
2025-02-24	0.60	0.60	0.50	0.50	-15.254%	407	6,035	-88.000%
2025-02-21	0.83	0.83	0.59	0.59	-42.157%	1,624	6,039	-89.831%
2025-02-20	1.04	1.04	1.02	1.02	-7.273%	2	5,578	-94.118%
2025-02-14	1.22	1.22	1.10	1.10	-6.780%	16	5,583	-94.545%
2025-02-13	1.00	1.18	0.97	1.18	+35.632%	27	5,583	-94.915%
2025-02-12	0.83	0.87	0.83	0.87	-12.121%	202	5,583	-93.103%
2025-02-11	0.99	0.99	0.99	0.99	-1.980%	10	5,413	-93.939%
2025-02-10	0.95	1.01	0.95	1.01	+14.773%	61	5,404	-94.059%
2025-02-07	1.20	1.20	0.88	0.88	-22.124%	62	5,405	-93.182%
2025-02-06	1.10	1.13	1.10	1.13	+7.619%	40	5,409	-94.690%
2025-02-05	1.05	1.05	1.05	1.05	+5.000%	24	5,409	-94.286%
2025-02-04	1.05	1.05	1.00	1.00	-1.961%	22	5,405	-94.000%
2025-02-03	0.90	1.02	0.88	1.02	-15.000%	145	5,427	-94.118%
2025-01-31	1.58	1.71	1.20	1.20	-16.667%	108	5,282	-95.000%
2025-01-30	1.35	1.53	1.24	1.44	+18.033%	167	5,274	-95.833%
2025-01-29	1.37	1.38	1.15	1.22	-17.007%	253	5,266	-95.082%
2025-01-28	1.24	1.50	1.23	1.47	+33.636%	147	5,156	-95.918%
2025-01-27	1.17	1.23	1.10	1.10	-36.416%	377	5,053	-94.545%
2025-01-24	2.00	2.03	1.73	1.73	-12.183%	8	4,811	-96.532%
2025-01-23	1.90	1.97	1.86	1.97	+5.348%	7	4,809	-96.954%
2025-01-22	1.62	1.87	1.62	1.87	+28.082%	311	4,810	-96.791%
2025-01-21	1.37	1.46	1.37	1.46	+20.661%	14	4,805	-95.890%
2025-01-17	1.24	1.29	1.21	1.21	+32.967%	12	4,805	-95.041%
2025-01-16	0.91	0.91	0.91	0.91	-9.901%	3	4,805	-93.407%
2025-01-15	0.86	1.01	0.86	1.01	+44.286%	177	4,808	-94.059%
2025-01-14	0.81	0.81	0.70	0.70	+2.941%	222	4,879	-91.429%
2025-01-13	0.68	0.68	0.65	0.68	-6.849%	22	4,816	-91.176%
2025-01-10	0.87	0.87	0.69	0.73	-18.889%	1,096	4,810	-91.781%
2025-01-08	0.96	0.99	0.90	0.90	-5.263%	52	4,373	-93.333%
2025-01-07	1.11	1.12	0.95	0.95	-20.833%	18	4,373	-93.684%
2025-01-06	1.23	1.41	1.20	1.20	+12.150%	15	4,366	-95.000%
2025-01-03	0.90	1.07	0.90	1.07	+32.099%	14	4,367	-94.393%
2025-01-02	1.01	1.01	0.80	0.81	-21.359%	7	4,362	-92.593%
2024-12-31	1.03	1.03	1.03	1.03	-8.850%	1	4,358	-94.175%
2024-12-30	1.07	1.13	0.94	1.13	-18.116%	74	4,358	-94.690%
2024-12-27	1.60	1.60	1.26	1.38	-25.806%	292	4,324	-95.652%
2024-12-26	1.81	1.96	1.81	1.86	0.000%	57	4,299	-96.774%
2024-12-24	1.86	1.86	1.86	1.86	+12.727%	1	4,247	-96.774%
2024-12-23	1.71	1.71	1.61	1.65	-14.063%	7	4,247	-96.364%
2024-12-20	1.51	1.92	1.50	1.92	+3.226%	33	4,244	-96.875%
2024-12-19	2.00	2.06	1.84	1.86	-2.105%	21	4,214	-96.774%
2024-12-18	2.68	2.68	1.90	1.90	-46.927%	8	4,204	-96.842%
2024-12-16	3.58	3.58	3.58	3.58	+22.184%	28	4,203	-98.324%
2024-12-13	3.13	3.13	2.93	2.93	-12.012%	6	4,215	-97.952%
2024-12-12	3.33	3.33	3.33	3.33	-5.932%	11	4,216	-98.198%
2024-12-11	3.29	3.63	3.29	3.54	+15.686%	32	4,205	-98.305%
2024-12-10	3.18	3.18	3.06	3.06	-4.673%	23	4,176	-98.039%
2024-12-09	3.28	3.30	3.21	3.21	-9.831%	38	4,195	-98.131%
2024-12-06	3.48	3.63	3.48	3.56	+2.890%	36	4,210	-98.315%
2024-12-05	3.72	3.87	3.46	3.46	-7.487%	40	4,221	-98.266%
2024-12-04	3.45	3.74	3.43	3.74	+22.623%	8	4,238	-98.396%
2024-12-03	3.05	3.05	3.05	3.05	-4.389%	2	4,239	-98.033%
2024-12-02	3.10	3.19	3.03	3.19	+6.333%	109	4,237	-98.119%
2024-11-29	3.00	3.00	3.00	3.00	+8.696%	2	4,267	-98.000%
2024-11-27	2.80	2.80	2.75	2.76	-12.102%	6	4,265	-97.826%
2024-11-26	3.00	3.14	3.00	3.14	+6.803%	3	4,265	-98.089%
2024-11-25	3.21	3.27	2.84	2.94	+8.088%	82	4,266	-97.959%
2024-11-22	2.72	2.72	2.72	2.72	-2.509%	2	4,198	-97.794%
2024-11-21	2.54	2.85	2.54	2.79	+37.438%	9	4,197	-97.849%
2024-11-19	2.03	2.03	2.03	2.03	-7.727%	2	4,194	-97.044%
2024-11-15	2.24	2.24	2.20	2.20	-34.328%	10	4,193	-97.273%
2024-11-13	3.40	3.62	3.35	3.35	-9.214%	23	4,190	-98.209%
2024-11-12	3.69	3.69	3.69	3.69	-10.000%	1	4,189	-98.374%
2024-11-11	4.23	4.23	4.02	4.10	+3.797%	34	4,188	-98.537%
2024-11-08	4.07	4.07	3.95	3.95	+15.497%	22	4,181	-98.481%
2024-11-07	3.36	3.43	3.36	3.42	+14.765%	18	4,180	-98.246%
2024-11-06	2.31	3.00	2.31	2.98	+79.518%	4,001	4,183	-97.987%
2024-11-05	1.67	1.67	1.66	1.66	+25.758%	2	242	-96.386%
2024-11-04	1.32	1.32	1.32	1.32	-16.456%	5	241	-95.455%
2024-11-01	1.58	1.58	1.58	1.58	+2.597%	2	236	-96.203%
2024-10-31	1.61	1.61	1.54	1.54	-30.942%	10	236	-96.104%
2024-10-30	2.21	2.23	2.21	2.23	+5.687%	198	234	-97.309%
2024-10-29	2.11	2.11	2.11	2.11	+15.301%	5	135	-97.156%
2024-10-25	1.84	1.84	1.83	1.83	+7.018%	14	140	-96.721%
2024-10-23	1.68	1.71	1.68	1.71	-23.318%	4	133	-96.491%
2024-10-21	2.23	2.23	2.23	2.23	-9.350%	1	132	-97.309%
2024-10-17	2.74	2.75	2.46	2.46	-7.865%	3	131	-97.561%
2024-10-15	2.83	2.83	2.67	2.67	-2.909%	7	133	-97.753%
2024-10-14	2.75	2.75	2.75	2.75	+10.887%	2	128	-97.818%
2024-10-11	2.12	2.48	2.12	2.48	+24.000%	166	126	-97.581%
2024-10-10	1.97	2.03	1.97	2.00	0.000%	7	120	-97.000%
2024-10-09	2.00	2.00	2.00	2.00	+22.699%	1	117	-97.000%
2024-10-08	1.63	1.63	1.63	1.63	0.000%	2	118	-96.319%
2024-10-07	1.63	1.63	1.63	1.63	+1.875%	2	118	-96.319%
2024-10-04	1.60	1.60	1.60	1.60	+13.475%	4	117	-96.250%
2024-10-02	1.41	1.41	1.41	1.41	-3.425%	103	117	-95.745%
2024-10-01	1.55	1.55	1.46	1.46	-14.118%	2	220	-95.890%
2024-09-30	1.70	1.70	1.70	1.70	-1.163%	1	219	-96.471%
2024-09-27	1.72	1.72	1.72	1.72	-1.149%	2	219	-96.512%
2024-09-26	1.74	1.74	1.74	1.74	+11.538%	7	219	-96.552%
2024-09-25	1.56	1.56	1.56	1.56	+0.645%	1	212	-96.154%
2024-09-23	1.55	1.55	1.55	1.55	-0.641%	1	212	-96.129%
2024-09-20	1.56	1.56	1.56	1.56	-11.864%	192	213	-96.154%
2024-09-19	1.60	1.77	1.60	1.77	+21.233%	2,201	171	-96.610%
2024-09-17	1.46	1.46	1.46	1.46	+14.063%	1	2,218	-95.890%
2024-09-16	1.28	1.28	1.28	1.28	+29.293%	1	2,218	-95.313%
2024-09-12	0.97	0.99	0.97	0.99	+37.500%	2	2,217	-93.939%
2024-09-11	0.77	0.77	0.72	0.72	-10.000%	13	2,218	-91.667%
2024-09-09	0.77	0.80	0.77	0.80	+9.589%	2	2,217	-92.500%
2024-09-06	0.87	0.87	0.73	0.73	-45.926%	8	2,215	-91.781%
2024-08-22	1.39	1.40	1.35	1.35	+2.273%	2,200	2,214	-95.556%
2024-08-19	1.32	1.32	1.32	1.32	+6.452%	1	17	-95.455%
2024-08-16	1.24	1.24	1.24	1.24	-19.481%	2	17	-95.161%
2024-07-29	1.54	1.54	1.54	1.54	+12.409%	1	17	-96.104%
2024-07-26	1.37	1.37	1.37	1.37	-14.907%	4	17	-95.620%
2024-07-24	1.61	1.61	1.61	1.61	-14.362%	1	17	-96.273%
2024-07-22	1.88	1.88	1.88	1.88	-16.444%	1	17	-96.809%
2024-07-18	2.25	2.25	2.25	2.25	-18.182%	1	17	-97.333%
2024-07-17	2.75	2.75	2.75	2.75	-14.596%	12	17	-97.818%
2024-07-16	3.22	3.22	3.22	3.22	0.000%	5	5	-98.137%

.dark-mode .GGpWVp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GGpWVp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630C680SPY Jun 30 2025 680.00 Call (SPY250630C00680000)option OPRA

SPY20250630C680
SPY Jun 30 2025 680.00 Call (SPY250630C00680000)
option OPRA