Dark

SPY20250815C559
SPY Aug 15 2025 559.00 Call (SPY250815C00559000)
option OPRA

EOD

May 14, 2025

43.14-1.078%(-0.47)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	42.97	43.14	42.97	43.14	-1.078%	7	664	0.000%
2025-05-13	43.88	43.88	43.61	43.61	+13.686%	3	664	-1.078%
2025-05-12	37.11	38.36	37.11	38.36	+16.525%	11	662	+12.461%
2025-05-08	30.56	32.92	29.46	32.92	+16.572%	10	664	+31.045%
2025-05-07	28.03	28.29	27.54	28.24	-0.177%	9	667	+52.762%
2025-05-06	27.43	28.61	27.40	28.29	-12.685%	14	664	+52.492%
2025-05-02	31.08	33.04	30.92	32.40	+19.381%	8	659	+33.148%
2025-05-01	29.00	29.30	27.14	27.14	+0.222%	5	661	+58.954%
2025-04-30	20.89	27.08	20.89	27.08	+13.973%	6	661	+59.306%
2025-04-29	24.92	24.92	23.76	23.76	+4.624%	10	658	+81.566%
2025-04-28	23.80	23.80	21.69	22.71	-4.660%	29	658	+89.960%
2025-04-25	22.79	23.97	22.79	23.82	+4.336%	452	636	+81.108%
2025-04-24	19.78	22.83	19.78	22.83	+17.197%	62	618	+88.962%
2025-04-23	20.17	20.17	19.17	19.48	+28.666%	70	572	+121.458%
2025-04-22	13.41	15.83	13.41	15.14	+44.053%	28	509	+184.941%
2025-04-21	11.78	11.78	10.38	10.51	-30.397%	15	485	+310.466%
2025-04-17	15.66	16.88	15.10	15.10	+3.001%	37	446	+185.695%
2025-04-16	17.92	17.92	14.00	14.66	-27.533%	69	446	+194.270%
2025-04-15	21.30	21.42	20.23	20.23	-6.386%	146	454	+113.248%
2025-04-14	23.94	23.94	21.61	21.61	+1.838%	3	343	+99.630%
2025-04-11	18.61	21.22	18.48	21.22	+18.747%	14	343	+103.299%
2025-04-10	18.16	19.94	16.92	17.87	-23.305%	76	340	+141.410%
2025-04-09	11.57	23.30	11.57	23.30	+129.105%	132	322	+85.150%
2025-04-08	14.55	15.43	9.75	10.17	-18.640%	31	332	+324.189%
2025-04-07	7.95	12.85	7.46	12.50	+13.225%	27	332	+245.120%
2025-04-04	14.00	14.00	11.04	11.04	-44.910%	46	331	+290.761%
2025-04-03	21.01	21.44	20.04	20.04	-34.403%	12	321	+115.269%
2025-04-02	28.55	30.55	28.55	30.55	-0.326%	6	310	+41.211%
2025-04-01	29.10	30.65	29.10	30.65	+13.729%	2	313	+40.750%
2025-03-28	28.36	28.50	26.95	26.95	-9.473%	18	315	+60.074%
2025-03-21	29.87	29.87	29.77	29.77	-13.785%	30	310	+44.911%
2025-03-19	33.02	34.53	33.02	34.53	+11.423%	5	309	+24.935%
2025-03-18	30.47	30.99	30.47	30.99	+7.904%	4	307	+39.206%
2025-03-14	30.60	30.60	28.72	28.72	-9.315%	4	306	+50.209%
2025-03-12	33.60	33.60	31.00	31.67	-4.752%	5	305	+36.217%
2025-03-11	33.77	33.77	32.39	33.25	+0.241%	4	303	+29.744%
2025-03-10	36.52	36.52	33.17	33.17	-16.971%	9	300	+30.057%
2025-03-07	37.45	40.41	37.45	39.95	-12.004%	418	293	+7.985%
2025-03-04	45.40	45.40	45.40	45.40	-20.323%	1	308	-4.978%
2025-02-25	56.94	56.98	56.94	56.98	-16.866%	2	305	-24.289%
2025-02-20	68.54	68.54	68.54	68.54	-2.086%	4	305	-37.059%
2025-02-13	68.51	70.00	68.51	70.00	+5.788%	5	305	-38.371%
2025-02-05	66.24	66.24	66.17	66.17	+2.860%	2	305	-34.804%
2025-02-04	64.30	64.33	64.30	64.33	-10.962%	2	304	-32.940%
2025-01-24	72.21	72.25	72.21	72.25	+2.613%	4	304	-40.291%
2025-01-22	70.54	70.54	70.41	70.41	+10.847%	41	303	-38.730%
2025-01-17	64.16	64.30	63.52	63.52	+7.515%	26	285	-32.084%
2025-01-16	59.04	59.08	59.04	59.08	+19.523%	2	285	-26.980%
2025-01-13	49.43	49.43	49.43	49.43	-4.538%	1	284	-12.725%
2025-01-10	51.78	51.78	51.78	51.78	-14.413%	2	283	-16.686%
2025-01-03	59.35	60.50	59.34	60.50	+4.310%	6	284	-28.694%
2024-12-30	58.00	58.00	58.00	58.00	-11.653%	1	283	-25.621%
2024-12-27	65.55	65.65	65.55	65.65	-0.980%	4	283	-34.288%
2024-12-18	66.30	66.30	66.30	66.30	+10.500%	1	283	-34.932%
2024-11-15	60.00	60.00	60.00	60.00	-10.568%	2	283	-28.100%
2024-11-07	67.06	67.09	67.06	67.09	+8.806%	3	282	-35.698%
2024-11-06	63.46	63.46	61.66	61.66	+17.247%	2	282	-30.036%
2024-11-05	52.48	52.59	52.48	52.59	+0.709%	2	282	-17.969%
2024-11-01	52.14	52.22	52.14	52.22	-0.096%	4	283	-17.388%
2024-10-08	52.27	52.27	52.27	52.27	+0.230%	5	284	-17.467%
2024-10-07	52.15	52.15	52.15	52.15	-2.596%	1	284	-17.277%
2024-09-26	53.60	53.60	53.54	53.54	+4.836%	2	284	-19.425%
2024-09-25	51.08	51.08	51.07	51.07	+1.069%	2	283	-15.528%
2024-09-24	51.12	51.12	50.53	50.53	+1.364%	2	282	-14.625%
2024-09-23	49.49	49.97	49.43	49.85	-0.060%	8	283	-13.460%
2024-09-19	49.88	49.88	49.88	49.88	+5.768%	1	280	-13.512%
2024-09-18	46.89	47.16	46.89	47.16	+4.083%	2	280	-8.524%
2024-09-16	45.31	45.31	45.31	45.31	+4.570%	1	280	-4.789%
2024-09-12	43.33	43.33	43.33	43.33	+9.975%	1	280	-0.438%
2024-09-11	39.40	39.40	39.40	39.40	+5.715%	1	281	+9.492%
2024-09-10	37.35	37.35	37.26	37.27	+10.332%	22	281	+15.750%
2024-09-06	33.43	33.78	33.43	33.78	-12.260%	6	270	+27.709%
2024-09-05	38.50	38.50	38.50	38.50	-15.403%	1	269	+12.052%
2024-08-30	44.38	45.51	44.38	45.51	+2.270%	10	267	-5.208%
2024-08-29	46.45	47.18	44.50	44.50	+1.136%	13	267	-3.056%
2024-08-28	44.05	44.05	44.00	44.00	-4.762%	11	266	-1.955%
2024-08-26	46.27	46.27	46.20	46.20	+0.435%	2	256	-6.623%
2024-08-23	46.00	46.00	46.00	46.00	+4.975%	2	255	-6.217%
2024-08-22	43.75	43.82	43.75	43.82	-4.427%	2	256	-1.552%
2024-08-21	45.84	46.75	45.82	45.85	+2.412%	6	256	-5.911%
2024-08-20	45.85	45.85	44.67	44.77	+1.750%	10	253	-3.641%
2024-08-19	42.74	44.00	42.70	44.00	+4.912%	4	244	-1.955%
2024-08-16	40.35	42.10	40.33	41.94	+3.047%	372	244	+2.861%
2024-08-15	39.55	40.70	39.55	40.70	+33.662%	4	245	+5.995%
2024-08-08	30.38	30.45	30.38	30.45	+0.828%	2	245	+41.675%
2024-08-06	28.71	30.20	28.69	30.20	+13.278%	11	245	+42.848%
2024-08-05	26.69	27.50	26.55	26.66	-26.415%	15	235	+61.815%
2024-08-01	36.84	36.84	36.23	36.23	-2.081%	217	220	+19.073%
2024-07-30	37.00	37.00	37.00	37.00	-25.598%	2	6	+16.595%
2024-07-17	49.73	49.73	49.73	49.73	-3.174%	3	4	-13.252%
2024-07-15	51.36	51.36	51.36	51.36	+1.602%	1	1	-16.005%
2024-07-12	50.55	50.55	50.55	50.55	+0.979%	2	2	-14.659%
2024-07-11	50.06	50.06	50.06	50.06	0.000%	1	1	-13.823%

.dark-mode .PJhH8Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PJhH8Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815C559SPY Aug 15 2025 559.00 Call (SPY250815C00559000)option OPRA

SPY20250815C559
SPY Aug 15 2025 559.00 Call (SPY250815C00559000)
option OPRA