Dark

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

EOD

Jun 30, 2025

63.25+9.752%(+5.62)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-30	63.25	63.25	63.25	63.25	+9.752%	3	656	0.000%
2025-06-26	56.68	57.63	56.68	57.63	+6.191%	21	656	+9.752%
2025-06-24	53.63	54.35	53.63	54.27	+15.714%	21	656	+16.547%
2025-06-20	46.90	46.90	46.90	46.90	-4.442%	4	646	+34.861%
2025-06-18	49.08	49.08	49.08	49.08	+3.763%	2	646	+28.871%
2025-06-13	49.42	50.06	47.30	47.30	-8.351%	24	646	+33.721%
2025-06-12	51.82	51.82	51.61	51.61	+2.973%	5	647	+22.554%
2025-06-11	52.91	52.91	50.12	50.12	-1.124%	12	650	+26.197%
2025-06-10	50.69	50.69	50.69	50.69	+2.632%	1	648	+24.778%
2025-06-06	49.74	49.74	49.37	49.39	+5.647%	28	648	+28.062%
2025-06-05	46.75	46.75	46.75	46.75	-1.930%	7	646	+35.294%
2025-06-03	47.57	47.67	47.57	47.67	+10.169%	2	653	+32.683%
2025-05-28	43.27	43.27	43.27	43.27	+8.175%	2	653	+46.175%
2025-05-22	39.74	40.00	39.74	40.00	-1.865%	3	655	+58.125%
2025-05-21	40.76	40.76	40.76	40.76	-9.723%	2	653	+55.177%
2025-05-16	45.43	45.43	45.15	45.15	+4.659%	26	651	+40.089%
2025-05-14	42.97	43.14	42.97	43.14	-1.078%	7	664	+46.616%
2025-05-13	43.88	43.88	43.61	43.61	+13.686%	3	664	+45.036%
2025-05-12	37.11	38.36	37.11	38.36	+16.525%	11	662	+64.885%
2025-05-08	30.56	32.92	29.46	32.92	+16.572%	10	664	+92.132%
2025-05-07	28.03	28.29	27.54	28.24	-0.177%	9	667	+123.973%
2025-05-06	27.43	28.61	27.40	28.29	-12.685%	14	664	+123.577%
2025-05-02	31.08	33.04	30.92	32.40	+19.381%	8	659	+95.216%
2025-05-01	29.00	29.30	27.14	27.14	+0.222%	5	661	+133.051%
2025-04-30	20.89	27.08	20.89	27.08	+13.973%	6	661	+133.567%
2025-04-29	24.92	24.92	23.76	23.76	+4.624%	10	658	+166.204%
2025-04-28	23.80	23.80	21.69	22.71	-4.660%	29	658	+178.512%
2025-04-25	22.79	23.97	22.79	23.82	+4.336%	452	636	+165.533%
2025-04-24	19.78	22.83	19.78	22.83	+17.197%	62	618	+177.048%
2025-04-23	20.17	20.17	19.17	19.48	+28.666%	70	572	+224.692%
2025-04-22	13.41	15.83	13.41	15.14	+44.053%	28	509	+317.768%
2025-04-21	11.78	11.78	10.38	10.51	-30.397%	15	485	+501.808%
2025-04-17	15.66	16.88	15.10	15.10	+3.001%	37	446	+318.874%
2025-04-16	17.92	17.92	14.00	14.66	-27.533%	69	446	+331.446%
2025-04-15	21.30	21.42	20.23	20.23	-6.386%	146	454	+212.654%
2025-04-14	23.94	23.94	21.61	21.61	+1.838%	3	343	+192.689%
2025-04-11	18.61	21.22	18.48	21.22	+18.747%	14	343	+198.068%
2025-04-10	18.16	19.94	16.92	17.87	-23.305%	76	340	+253.945%
2025-04-09	11.57	23.30	11.57	23.30	+129.105%	132	322	+171.459%
2025-04-08	14.55	15.43	9.75	10.17	-18.640%	31	332	+521.927%
2025-04-07	7.95	12.85	7.46	12.50	+13.225%	27	332	+406.000%
2025-04-04	14.00	14.00	11.04	11.04	-44.910%	46	331	+472.917%
2025-04-03	21.01	21.44	20.04	20.04	-34.403%	12	321	+215.619%
2025-04-02	28.55	30.55	28.55	30.55	-0.326%	6	310	+107.038%
2025-04-01	29.10	30.65	29.10	30.65	+13.729%	2	313	+106.362%
2025-03-28	28.36	28.50	26.95	26.95	-9.473%	18	315	+134.694%
2025-03-21	29.87	29.87	29.77	29.77	-13.785%	30	310	+112.462%
2025-03-19	33.02	34.53	33.02	34.53	+11.423%	5	309	+83.174%
2025-03-18	30.47	30.99	30.47	30.99	+7.904%	4	307	+104.098%
2025-03-14	30.60	30.60	28.72	28.72	-9.315%	4	306	+120.230%
2025-03-12	33.60	33.60	31.00	31.67	-4.752%	5	305	+99.716%
2025-03-11	33.77	33.77	32.39	33.25	+0.241%	4	303	+90.226%
2025-03-10	36.52	36.52	33.17	33.17	-16.971%	9	300	+90.684%
2025-03-07	37.45	40.41	37.45	39.95	-12.004%	418	293	+58.323%
2025-03-04	45.40	45.40	45.40	45.40	-20.323%	1	308	+39.317%
2025-02-25	56.94	56.98	56.94	56.98	-16.866%	2	305	+11.004%
2025-02-20	68.54	68.54	68.54	68.54	-2.086%	4	305	-7.718%
2025-02-13	68.51	70.00	68.51	70.00	+5.788%	5	305	-9.643%
2025-02-05	66.24	66.24	66.17	66.17	+2.860%	2	305	-4.413%
2025-02-04	64.30	64.33	64.30	64.33	-10.962%	2	304	-1.679%
2025-01-24	72.21	72.25	72.21	72.25	+2.613%	4	304	-12.457%
2025-01-22	70.54	70.54	70.41	70.41	+10.847%	41	303	-10.169%
2025-01-17	64.16	64.30	63.52	63.52	+7.515%	26	285	-0.425%
2025-01-16	59.04	59.08	59.04	59.08	+19.523%	2	285	+7.058%
2025-01-13	49.43	49.43	49.43	49.43	-4.538%	1	284	+27.959%
2025-01-10	51.78	51.78	51.78	51.78	-14.413%	2	283	+22.151%
2025-01-03	59.35	60.50	59.34	60.50	+4.310%	6	284	+4.545%
2024-12-30	58.00	58.00	58.00	58.00	-11.653%	1	283	+9.052%
2024-12-27	65.55	65.65	65.55	65.65	-0.980%	4	283	-3.656%
2024-12-18	66.30	66.30	66.30	66.30	+10.500%	1	283	-4.600%
2024-11-15	60.00	60.00	60.00	60.00	-10.568%	2	283	+5.417%
2024-11-07	67.06	67.09	67.06	67.09	+8.806%	3	282	-5.724%
2024-11-06	63.46	63.46	61.66	61.66	+17.247%	2	282	+2.579%
2024-11-05	52.48	52.59	52.48	52.59	+0.709%	2	282	+20.270%
2024-11-01	52.14	52.22	52.14	52.22	-0.096%	4	283	+21.122%
2024-10-08	52.27	52.27	52.27	52.27	+0.230%	5	284	+21.006%
2024-10-07	52.15	52.15	52.15	52.15	-2.596%	1	284	+21.285%
2024-09-26	53.60	53.60	53.54	53.54	+4.836%	2	284	+18.136%
2024-09-25	51.08	51.08	51.07	51.07	+1.069%	2	283	+23.850%
2024-09-24	51.12	51.12	50.53	50.53	+1.364%	2	282	+25.173%
2024-09-23	49.49	49.97	49.43	49.85	-0.060%	8	283	+26.881%
2024-09-19	49.88	49.88	49.88	49.88	+5.768%	1	280	+26.804%
2024-09-18	46.89	47.16	46.89	47.16	+4.083%	2	280	+34.118%
2024-09-16	45.31	45.31	45.31	45.31	+4.570%	1	280	+39.594%
2024-09-12	43.33	43.33	43.33	43.33	+9.975%	1	280	+45.973%
2024-09-11	39.40	39.40	39.40	39.40	+5.715%	1	281	+60.533%
2024-09-10	37.35	37.35	37.26	37.27	+10.332%	22	281	+69.708%
2024-09-06	33.43	33.78	33.43	33.78	-12.260%	6	270	+87.241%
2024-09-05	38.50	38.50	38.50	38.50	-15.403%	1	269	+64.286%
2024-08-30	44.38	45.51	44.38	45.51	+2.270%	10	267	+38.980%
2024-08-29	46.45	47.18	44.50	44.50	+1.136%	13	267	+42.135%
2024-08-28	44.05	44.05	44.00	44.00	-4.762%	11	266	+43.750%
2024-08-26	46.27	46.27	46.20	46.20	+0.435%	2	256	+36.905%
2024-08-23	46.00	46.00	46.00	46.00	+4.975%	2	255	+37.500%
2024-08-22	43.75	43.82	43.75	43.82	-4.427%	2	256	+44.340%
2024-08-21	45.84	46.75	45.82	45.85	+2.412%	6	256	+37.950%
2024-08-20	45.85	45.85	44.67	44.77	+1.750%	10	253	+41.278%
2024-08-19	42.74	44.00	42.70	44.00	+4.912%	4	244	+43.750%
2024-08-16	40.35	42.10	40.33	41.94	+3.047%	372	244	+50.811%
2024-08-15	39.55	40.70	39.55	40.70	+33.662%	4	245	+55.405%
2024-08-08	30.38	30.45	30.38	30.45	+0.828%	2	245	+107.718%
2024-08-06	28.71	30.20	28.69	30.20	+13.278%	11	245	+109.437%
2024-08-05	26.69	27.50	26.55	26.66	-26.415%	15	235	+137.247%
2024-08-01	36.84	36.84	36.23	36.23	-2.081%	217	220	+74.579%
2024-07-30	37.00	37.00	37.00	37.00	-25.598%	2	6	+70.946%
2024-07-17	49.73	49.73	49.73	49.73	-3.174%	3	4	+27.187%
2024-07-15	51.36	51.36	51.36	51.36	+1.602%	1	1	+23.150%
2024-07-12	50.55	50.55	50.55	50.55	+0.979%	2	2	+25.124%
2024-07-11	50.06	50.06	50.06	50.06	0.000%	1	1	+26.348%

.dark-mode .GJfqVd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GJfqVd{ 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