Dark

SPY20250815C530
SPY Aug 15 2025 530.00 Call (SPY250815C00530000)
option OPRA

EOD

May 15, 2025

69.04+1.351%(+0.92)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	69.57	69.69	69.04	69.04	+1.351%	22	1,036	0.000%
2025-05-14	68.01	68.12	68.01	68.12	-0.220%	20	1,016	+1.351%
2025-05-13	64.38	68.28	64.06	68.27	+9.267%	58	1,000	+1.128%
2025-05-12	61.75	62.80	59.78	62.48	+14.874%	65	946	+10.499%
2025-05-08	55.00	55.00	53.41	54.39	+9.724%	7	894	+26.935%
2025-05-07	49.57	49.57	49.57	49.57	-5.165%	17	900	+39.278%
2025-05-05	51.69	52.75	51.69	52.27	-3.472%	5	900	+32.083%
2025-05-02	53.05	54.90	53.05	54.15	+11.328%	110	903	+27.498%
2025-05-01	49.89	50.63	48.64	48.64	+13.433%	15	954	+41.941%
2025-04-30	41.87	43.16	41.87	42.88	-5.259%	3	954	+61.007%
2025-04-29	42.81	45.35	42.81	45.26	+5.305%	23	954	+52.541%
2025-04-28	43.35	43.35	42.98	42.98	+0.987%	2	944	+60.633%
2025-04-25	39.95	42.56	39.87	42.56	+4.084%	12	944	+62.218%
2025-04-24	35.89	40.89	35.89	40.89	+17.231%	25	943	+68.843%
2025-04-23	37.72	40.23	34.41	34.88	+15.919%	54	943	+97.936%
2025-04-22	26.00	30.71	26.00	30.09	+29.142%	40	943	+129.445%
2025-04-21	27.30	27.30	21.90	23.30	-23.153%	252	934	+196.309%
2025-04-17	30.90	31.99	29.99	30.32	-0.720%	13	763	+127.704%
2025-04-16	34.00	34.70	28.50	30.54	-19.334%	78	763	+126.064%
2025-04-15	39.40	39.40	37.17	37.86	-1.968%	4	736	+82.356%
2025-04-14	42.00	42.00	38.26	38.62	-1.101%	19	736	+78.767%
2025-04-11	36.38	39.83	34.98	39.05	+13.848%	564	736	+76.799%
2025-04-10	36.54	36.54	29.75	34.30	-19.389%	243	584	+101.283%
2025-04-09	23.21	42.95	22.57	42.55	+99.953%	135	490	+62.256%
2025-04-08	29.10	30.40	19.90	21.28	-13.601%	93	422	+224.436%
2025-04-07	17.94	29.25	17.18	24.63	+6.531%	196	424	+180.309%
2025-04-04	29.16	29.83	23.12	23.12	-37.598%	358	344	+198.616%
2025-04-03	41.25	41.25	37.05	37.05	-23.640%	79	281	+86.343%
2025-04-01	47.63	48.52	46.94	48.52	+15.524%	18	207	+42.292%
2025-03-31	42.00	42.00	42.00	42.00	-14.790%	1	220	+64.381%
2025-03-28	52.55	52.55	48.89	49.29	-10.997%	24	221	+40.069%
2025-03-27	55.38	55.38	55.38	55.38	-2.138%	6	226	+24.666%
2025-03-26	60.40	60.40	56.59	56.59	-7.518%	3	231	+22.000%
2025-03-24	60.24	61.23	59.35	61.19	+11.865%	116	232	+12.829%
2025-03-20	54.70	54.70	54.70	54.70	+6.878%	2	236	+26.216%
2025-03-18	52.50	52.50	51.13	51.18	-6.606%	3	234	+34.896%
2025-03-17	55.25	55.25	54.62	54.80	+3.965%	6	236	+25.985%
2025-03-14	52.71	52.71	52.71	52.71	+2.112%	14	231	+30.981%
2025-03-12	51.62	51.62	51.62	51.62	+5.347%	1	231	+33.747%
2025-03-11	52.44	52.78	49.00	49.00	-15.605%	7	231	+40.898%
2025-03-10	56.87	58.06	56.87	58.06	-10.759%	4	234	+18.911%
2025-03-07	60.13	66.04	60.13	65.06	+1.419%	28	231	+6.117%
2025-03-06	65.47	65.47	64.15	64.15	-10.853%	6	228	+7.623%
2025-03-05	68.70	71.96	66.30	71.96	+9.196%	16	228	-4.058%
2025-03-04	65.90	65.90	65.90	65.90	-9.028%	1	215	+4.765%
2025-02-28	72.44	72.44	72.44	72.44	-21.576%	16	215	-4.694%
2025-02-21	93.79	93.79	92.37	92.37	-3.741%	18	217	-25.257%
2025-02-14	95.96	95.96	95.96	95.96	+6.209%	10	217	-28.053%
2025-02-12	90.56	90.56	90.35	90.35	-2.155%	15	217	-23.586%
2025-02-06	92.42	92.42	92.34	92.34	+3.116%	2	204	-25.233%
2025-02-04	89.55	89.55	89.55	89.55	-6.621%	2	203	-22.903%
2025-01-31	95.90	95.90	95.90	95.90	+1.492%	4	204	-28.008%
2025-01-23	94.69	94.69	94.49	94.49	-0.631%	5	205	-26.934%
2025-01-22	95.56	95.56	95.09	95.09	+4.163%	5	204	-27.395%
2025-01-21	91.41	91.41	91.29	91.29	+4.010%	2	202	-24.373%
2025-01-17	88.70	88.70	87.77	87.77	+5.569%	4	202	-21.340%
2025-01-15	83.18	83.18	83.14	83.14	+12.641%	2	202	-16.959%
2025-01-13	73.83	73.83	73.81	73.81	-17.989%	2	201	-6.463%
2025-01-06	89.98	90.00	89.98	90.00	+7.823%	8	207	-23.289%
2024-12-31	83.53	83.53	83.47	83.47	-0.678%	2	207	-17.288%
2024-12-30	84.04	84.04	84.04	84.04	-9.809%	1	207	-17.849%
2024-12-26	93.00	93.22	92.53	93.18	+0.921%	8	207	-25.907%
2024-12-24	92.33	92.33	92.33	92.33	+12.997%	1	199	-25.225%
2024-12-20	81.71	81.71	81.71	81.71	-3.780%	3	199	-15.506%
2024-12-19	84.92	84.92	84.92	84.92	-12.109%	1	199	-18.700%
2024-12-17	96.62	96.62	96.62	96.62	-0.801%	1	200	-28.545%
2024-12-12	98.01	98.01	97.40	97.40	-2.454%	3	200	-29.117%
2024-12-11	99.26	100.36	99.26	99.85	+1.961%	7	200	-30.856%
2024-12-09	97.40	98.58	97.40	97.93	+0.959%	9	197	-29.501%
2024-12-02	97.08	97.08	97.00	97.00	+3.389%	2	199	-28.825%
2024-11-26	93.82	93.82	93.82	93.82	+4.535%	1	198	-26.412%
2024-11-21	89.75	89.75	89.75	89.75	+7.989%	6	205	-23.075%
2024-11-20	83.11	83.11	83.11	83.11	+0.471%	1	205	-16.929%
2024-11-19	82.72	82.72	82.72	82.72	-10.958%	1	206	-16.538%
2024-11-12	92.90	92.90	92.90	92.90	+8.833%	1	206	-25.684%
2024-11-06	85.36	85.36	85.36	85.36	+13.435%	1	206	-19.119%
2024-11-05	75.25	75.25	75.25	75.25	+4.326%	1	206	-8.252%
2024-11-04	72.22	72.22	72.13	72.13	-3.311%	2	205	-4.284%
2024-11-01	72.93	75.74	72.93	74.60	+1.746%	8	204	-7.453%
2024-10-31	76.71	76.71	73.30	73.32	-9.971%	305	204	-5.837%
2024-10-30	81.59	81.59	81.44	81.44	+2.286%	2	54	-15.226%
2024-10-25	79.63	79.88	79.38	79.62	+1.777%	20	53	-13.288%
2024-10-23	78.23	78.23	78.23	78.23	-5.633%	1	59	-11.747%
2024-10-18	83.10	83.10	82.90	82.90	-1.039%	12	59	-16.719%
2024-10-17	83.86	83.86	83.77	83.77	+5.570%	2	56	-17.584%
2024-10-09	79.35	79.35	79.35	79.35	+5.589%	2	55	-12.993%
2024-10-07	75.15	75.15	75.15	75.15	+3.612%	1	55	-8.130%
2024-10-01	72.44	72.53	72.44	72.53	-1.960%	2	54	-4.812%
2024-09-30	74.06	74.06	73.98	73.98	-1.974%	2	55	-6.677%
2024-09-26	75.54	75.54	75.47	75.47	+3.853%	2	54	-8.520%
2024-09-25	72.79	72.79	72.67	72.67	+1.494%	2	53	-4.995%
2024-09-23	71.75	71.75	71.60	71.60	-2.293%	2	53	-3.575%
2024-09-19	70.67	73.28	70.67	73.28	+6.527%	2	53	-5.786%
2024-09-17	68.79	68.79	68.79	68.79	+5.023%	1	54	+0.363%
2024-09-13	65.50	65.50	65.50	65.50	+2.987%	2	55	+5.405%
2024-09-12	61.50	63.60	61.50	63.60	+19.347%	2	56	+8.553%
2024-09-11	53.29	53.29	53.29	53.29	-11.183%	1	55	+29.555%
2024-09-04	59.32	60.00	59.20	60.00	-8.313%	13	55	+15.067%
2024-08-20	65.49	65.49	65.44	65.44	+0.507%	3	44	+5.501%
2024-08-19	65.00	65.11	65.00	65.11	+5.237%	7	46	+6.036%
2024-08-16	60.88	61.87	60.88	61.87	+13.836%	14	49	+11.589%
2024-08-14	52.23	54.38	52.23	54.35	+2.316%	4	43	+27.029%
2024-08-13	50.50	53.21	50.50	53.12	+10.667%	13	40	+29.970%
2024-08-12	48.00	48.00	48.00	48.00	+1.053%	5	41	+43.833%
2024-08-09	48.00	48.00	47.50	47.50	-2.183%	12	36	+45.347%
2024-08-08	48.67	48.67	48.56	48.56	+15.950%	2	30	+42.175%
2024-08-07	47.50	47.50	41.84	41.88	-10.894%	9	30	+64.852%
2024-08-06	44.50	47.00	44.50	47.00	+17.618%	14	26	+46.894%
2024-08-05	44.15	44.15	39.96	39.96	-20.144%	5	15	+72.773%
2024-08-02	49.04	50.28	49.04	50.04	-12.211%	7	14	+37.970%
2024-08-01	57.00	57.00	57.00	57.00	-9.853%	2	11	+21.123%
2024-07-31	63.40	63.40	63.23	63.23	+6.108%	2	9	+9.189%
2024-07-29	59.59	59.59	59.59	59.59	+4.178%	1	9	+15.858%
2024-07-25	58.10	58.10	57.20	57.20	-9.422%	5	8	+20.699%
2024-07-19	62.81	63.15	62.81	63.15	-13.529%	16	6	+9.327%
2024-07-15	73.03	73.03	73.03	73.03	-1.934%	1	2	-5.464%
2024-07-12	74.47	74.47	74.47	74.47	0.000%	2	1	-7.292%

.dark-mode .Czxj6W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Czxj6W{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815C530SPY Aug 15 2025 530.00 Call (SPY250815C00530000)option OPRA

SPY20250815C530
SPY Aug 15 2025 530.00 Call (SPY250815C00530000)
option OPRA