Dark

SPY20250815C567
SPY Aug 15 2025 567.00 Call (SPY250815C00567000)
option OPRA

EOD

May 15, 2025

38.91+6.837%(+2.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	38.91	38.91	38.91	38.91	+6.837%	1	1,423	0.000%
2025-05-14	36.42	36.42	36.42	36.42	+1.195%	1	1,423	+6.837%
2025-05-13	36.28	37.56	35.99	35.99	+9.793%	19	1,424	+8.113%
2025-05-12	31.67	32.78	30.35	32.78	+36.583%	10	1,441	+18.700%
2025-05-09	25.87	25.90	23.66	24.00	-12.023%	80	1,449	+62.125%
2025-05-08	24.69	28.20	23.80	27.28	+18.198%	16	1,424	+42.632%
2025-05-07	22.83	23.39	22.80	23.08	-0.603%	61	1,425	+68.588%
2025-05-06	23.32	23.76	23.14	23.22	-12.344%	311	1,426	+67.571%
2025-05-05	24.86	26.49	24.86	26.49	-3.813%	6	1,287	+46.886%
2025-05-02	26.75	27.81	26.75	27.54	+11.679%	48	1,289	+41.285%
2025-05-01	24.18	25.88	24.18	24.66	+23.238%	37	1,289	+57.786%
2025-04-30	18.61	20.15	18.61	20.01	-3.844%	5	1,270	+94.453%
2025-04-29	20.31	21.16	19.50	20.81	+13.468%	27	1,275	+86.977%
2025-04-28	19.37	19.37	17.36	18.34	-4.529%	459	1,264	+112.159%
2025-04-25	17.80	19.55	17.80	19.21	+6.900%	96	1,056	+102.551%
2025-04-24	17.95	18.22	17.88	17.97	+12.313%	39	1,017	+116.528%
2025-04-23	15.40	16.00	15.40	16.00	+37.812%	6	979	+143.188%
2025-04-22	10.10	12.63	10.10	11.61	+43.157%	39	979	+235.142%
2025-04-21	9.79	9.79	8.11	8.11	-31.503%	5	1,004	+379.778%
2025-04-17	12.01	13.15	11.84	11.84	-6.329%	26	1,010	+228.632%
2025-04-16	14.03	14.03	12.64	12.64	-22.167%	15	1,010	+207.832%
2025-04-15	17.31	17.31	16.24	16.24	-10.375%	12	997	+139.594%
2025-04-14	19.29	19.42	17.02	18.12	+1.399%	26	986	+114.735%
2025-04-11	15.20	18.58	15.20	17.87	+24.011%	16	977	+117.739%
2025-04-10	15.19	15.19	14.37	14.41	-27.950%	5	974	+170.021%
2025-04-09	16.06	20.00	16.06	20.00	+84.843%	205	972	+94.550%
2025-04-08	10.82	10.82	10.82	10.82	+8.200%	1	1,032	+259.612%
2025-04-07	9.10	10.00	9.10	10.00	+3.093%	2	1,033	+289.100%
2025-04-04	11.21	11.22	9.70	9.70	-42.637%	50	1,033	+301.134%
2025-04-03	16.44	17.72	16.44	16.91	-37.739%	238	1,046	+130.101%
2025-04-02	27.16	27.16	27.16	27.16	+9.428%	1	829	+43.262%
2025-04-01	25.33	25.33	24.06	24.82	+4.111%	3	828	+56.769%
2025-03-31	19.23	23.84	19.23	23.84	+7.146%	4	829	+63.213%
2025-03-28	22.25	22.25	22.25	22.25	-21.350%	6	828	+74.876%
2025-03-27	28.93	28.93	28.25	28.29	-5.669%	3	825	+37.540%
2025-03-26	32.33	32.33	29.99	29.99	-8.287%	4	825	+29.743%
2025-03-25	32.70	32.70	32.70	32.70	-0.305%	2	825	+18.991%
2025-03-24	31.79	32.80	31.79	32.80	+15.615%	3	825	+18.628%
2025-03-20	27.46	28.37	27.46	28.37	+2.902%	4	827	+37.152%
2025-03-19	27.57	27.57	27.57	27.57	+7.068%	1	828	+41.132%
2025-03-18	25.75	25.75	25.75	25.75	-14.281%	1	828	+51.107%
2025-03-17	29.00	30.04	28.28	30.04	+11.466%	8	829	+29.527%
2025-03-14	27.43	27.43	26.95	26.95	+17.021%	14	824	+44.378%
2025-03-13	25.23	25.23	22.30	23.03	-12.233%	94	727	+68.954%
2025-03-12	25.29	26.24	25.29	26.24	-5.882%	15	727	+48.285%
2025-03-11	28.05	28.05	25.56	27.88	-1.796%	9	727	+39.562%
2025-03-10	32.09	32.09	28.39	28.39	-14.256%	2	727	+37.055%
2025-03-07	32.90	33.11	32.90	33.11	-14.753%	4	726	+17.517%
2025-03-05	38.86	38.86	38.84	38.84	-10.030%	2	724	+0.180%
2025-02-28	46.37	46.37	43.17	43.17	-32.346%	260	724	-9.868%
2025-02-14	63.81	63.81	63.81	63.81	+6.956%	4	732	-39.022%
2025-02-10	59.66	59.66	59.66	59.66	+0.117%	2	732	-34.780%
2025-02-05	57.41	59.61	57.41	59.59	+3.743%	6	732	-34.704%
2025-02-04	57.44	57.44	57.44	57.44	+3.608%	2	729	-32.260%
2025-02-03	52.20	55.44	52.20	55.44	-15.885%	3	731	-29.816%
2025-01-24	65.83	65.91	65.83	65.91	+2.488%	4	732	-40.965%
2025-01-22	63.84	64.44	63.26	64.31	+16.567%	32	733	-39.496%
2025-01-17	55.17	55.17	55.17	55.17	+2.757%	4	722	-29.473%
2025-01-15	53.67	53.71	53.63	53.69	+17.664%	428	722	-27.528%
2025-01-10	45.63	45.63	45.63	45.63	-12.687%	2	332	-14.727%
2025-01-08	52.26	52.26	52.26	52.26	-9.192%	1	331	-25.545%
2025-01-06	59.00	59.00	57.55	57.55	+12.821%	2	331	-32.389%
2024-12-31	51.01	51.01	51.01	51.01	-10.067%	1	330	-23.721%
2024-12-27	57.17	57.17	56.22	56.72	-16.600%	6	330	-31.400%
2024-12-16	67.89	68.01	67.73	68.01	+45.011%	5	328	-42.788%
2024-11-01	46.78	46.90	46.78	46.90	-7.859%	4	329	-17.036%
2024-10-09	50.90	50.90	50.90	50.90	+3.350%	1	330	-23.556%
2024-10-08	47.32	49.25	47.32	49.25	+7.910%	2	330	-20.995%
2024-10-07	47.80	47.80	45.64	45.64	+2.401%	2	330	-14.746%
2024-10-02	44.00	44.64	44.00	44.57	-0.624%	3	328	-12.699%
2024-10-01	45.78	46.03	44.37	44.85	-3.900%	7	327	-13.244%
2024-09-30	46.78	46.78	46.67	46.67	+3.024%	9	327	-16.627%
2024-09-25	45.35	45.35	45.30	45.30	+1.981%	2	319	-14.106%
2024-09-24	44.42	44.42	44.42	44.42	+0.543%	2	318	-12.404%
2024-09-23	44.18	44.24	44.01	44.18	+1.400%	5	316	-11.928%
2024-09-20	43.57	43.57	43.57	43.57	+1.704%	2	313	-10.695%
2024-09-18	42.84	42.84	42.84	42.84	+21.878%	2	312	-9.174%
2024-09-04	35.12	35.15	35.12	35.15	-7.280%	2	310	+10.697%
2024-09-03	37.87	37.91	37.87	37.91	-7.985%	2	309	+2.638%
2024-08-26	41.25	41.25	41.20	41.20	+7.013%	2	308	-5.558%
2024-08-22	41.40	41.40	38.39	38.50	-3.942%	217	307	+1.065%
2024-08-20	39.89	40.08	39.89	40.08	+2.506%	2	155	-2.919%
2024-08-19	38.84	39.10	38.79	39.10	+47.103%	304	155	-0.486%
2024-08-09	26.58	26.58	26.58	26.58	+16.477%	2	4	+46.388%
2024-08-05	23.50	23.50	22.79	22.82	-16.533%	3	5	+70.508%
2024-08-02	27.34	27.34	27.34	27.34	-26.584%	2	2	+42.319%
2024-08-01	39.07	39.07	37.24	37.24	-7.132%	4	1	+4.484%
2024-07-22	40.10	40.10	40.10	40.10	-3.629%	1	1	-2.968%
2024-07-18	41.61	41.61	41.61	41.61	0.000%	1	1	-6.489%

.dark-mode .YlkKvW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YlkKvW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815C567SPY Aug 15 2025 567.00 Call (SPY250815C00567000)option OPRA

SPY20250815C567
SPY Aug 15 2025 567.00 Call (SPY250815C00567000)
option OPRA