Dark

SPY20250815C570
SPY Aug 15 2025 570.00 Call (SPY250815C00570000)
option OPRA

EOD

May 15, 2025

35.60+5.325%(+1.80)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	33.70	36.02	33.15	35.60	+5.325%	42	4,305	0.000%
2025-05-14	33.98	35.16	33.46	33.80	+0.446%	90	4,309	+5.325%
2025-05-13	31.09	35.22	30.95	33.65	+10.509%	154	4,329	+5.795%
2025-05-12	31.56	31.56	28.61	30.45	+35.333%	135	4,311	+16.913%
2025-05-09	23.95	23.95	21.78	22.50	-3.558%	128	4,341	+58.222%
2025-05-08	23.81	26.20	22.19	23.33	+6.094%	186	4,342	+52.593%
2025-05-07	22.11	22.23	19.93	21.99	+2.565%	258	4,298	+61.892%
2025-05-06	21.06	22.50	20.49	21.44	-6.416%	521	4,330	+66.045%
2025-05-05	22.94	24.71	22.69	22.91	-9.661%	247	4,509	+55.391%
2025-05-02	24.14	26.00	23.19	25.36	+13.468%	1,032	4,492	+40.379%
2025-05-01	22.25	24.23	21.88	22.35	+10.589%	162	4,447	+59.284%
2025-04-30	15.54	20.21	15.05	20.21	+3.907%	63	4,392	+76.150%
2025-04-29	18.02	19.45	17.45	19.45	+11.653%	91	4,362	+83.033%
2025-04-28	18.09	18.11	16.04	17.42	-1.693%	189	4,329	+104.363%
2025-04-25	17.07	18.00	15.96	17.72	-0.169%	188	4,184	+100.903%
2025-04-24	13.65	17.75	13.65	17.75	+30.323%	82	4,143	+100.563%
2025-04-23	15.26	16.46	13.19	13.62	+28.491%	251	4,153	+161.380%
2025-04-22	8.89	11.70	8.89	10.60	+29.743%	206	4,140	+235.849%
2025-04-21	9.31	9.31	7.17	8.17	-25.046%	132	4,246	+335.741%
2025-04-17	11.06	12.16	10.72	10.90	-0.909%	181	4,171	+226.606%
2025-04-16	13.41	13.41	9.90	11.00	-26.910%	123	4,171	+223.636%
2025-04-15	15.87	16.62	14.62	15.05	-10.576%	174	4,152	+136.545%
2025-04-14	18.44	18.49	15.75	16.83	+0.839%	66	4,145	+111.527%
2025-04-11	13.91	17.58	13.91	16.69	+14.315%	382	4,181	+113.301%
2025-04-10	13.90	15.23	12.01	14.60	-21.166%	165	4,162	+143.836%
2025-04-09	7.90	18.80	7.63	18.52	+158.298%	710	4,223	+92.225%
2025-04-08	10.65	11.46	6.95	7.17	-11.042%	308	4,348	+396.513%
2025-04-07	5.47	8.63	4.90	8.06	+1.003%	258	4,519	+341.687%
2025-04-04	10.58	10.77	7.98	7.98	-45.825%	340	4,561	+346.115%
2025-04-03	16.57	17.15	14.48	14.73	-41.127%	735	4,516	+141.684%
2025-04-02	24.34	25.52	22.97	25.02	+12.348%	14	4,457	+42.286%
2025-04-01	21.10	23.85	19.63	22.27	+3.774%	602	4,455	+59.856%
2025-03-31	17.74	22.16	17.36	21.46	+7.300%	50	4,320	+65.890%
2025-03-28	24.65	24.65	20.00	20.00	-27.484%	300	4,317	+78.000%
2025-03-27	25.79	28.08	25.54	27.58	+0.218%	159	4,286	+29.079%
2025-03-26	30.50	30.51	26.70	27.52	-9.770%	245	4,324	+29.360%
2025-03-25	31.05	31.48	30.50	30.50	-1.006%	152	4,330	+16.721%
2025-03-24	28.72	30.81	28.70	30.81	+21.827%	129	4,186	+15.547%
2025-03-21	23.32	25.29	22.58	25.29	-1.480%	56	4,157	+40.767%
2025-03-20	25.97	28.62	25.59	25.67	-4.395%	15	4,150	+38.683%
2025-03-19	24.67	28.01	24.65	26.85	+10.722%	223	4,146	+32.588%
2025-03-18	26.00	26.00	23.63	24.25	-15.269%	432	4,146	+46.804%
2025-03-17	25.66	29.12	25.53	28.62	+12.810%	72	3,892	+24.389%
2025-03-14	24.38	26.17	24.27	25.37	+17.454%	8,210	3,924	+40.323%
2025-03-13	23.47	24.21	20.60	21.60	-14.961%	166	4,717	+64.815%
2025-03-12	27.41	27.41	23.54	25.40	-1.550%	4,140	4,717	+40.157%
2025-03-11	25.59	26.11	23.82	25.80	-5.667%	59	1,380	+37.984%
2025-03-10	31.38	31.38	25.21	27.35	-20.216%	465	1,333	+30.165%
2025-03-07	33.46	36.33	30.24	34.28	-0.609%	928	1,004	+3.851%
2025-03-06	37.33	37.33	33.25	34.49	-11.428%	106	906	+3.218%
2025-03-05	36.73	38.94	35.13	38.94	+2.582%	30	877	-8.577%
2025-03-04	36.03	37.96	35.40	37.96	-19.525%	106	877	-6.217%
2025-03-03	47.17	47.17	47.17	47.17	+14.158%	2	850	-24.528%
2025-02-28	43.40	44.26	41.32	41.32	-15.084%	164	850	-13.843%
2025-02-25	50.45	50.45	48.28	48.66	-6.423%	11	847	-26.839%
2025-02-24	52.14	52.14	51.42	52.00	-2.731%	4	847	-31.538%
2025-02-21	53.46	53.46	53.46	53.46	-12.303%	2	847	-33.408%
2025-02-18	62.08	62.08	60.86	60.96	-0.294%	9	847	-41.601%
2025-02-14	61.11	61.14	61.06	61.14	+0.394%	8	847	-41.773%
2025-02-13	59.50	60.90	59.50	60.90	+6.748%	2	848	-41.544%
2025-02-10	57.05	57.05	57.05	57.05	+3.690%	1	848	-37.599%
2025-02-07	55.02	55.02	55.02	55.02	-5.804%	2	848	-35.296%
2025-02-06	58.37	58.41	58.37	58.41	+2.026%	2	848	-39.052%
2025-02-05	53.77	57.25	53.74	57.25	+2.378%	3	849	-37.817%
2025-02-04	55.50	56.36	55.03	55.92	+4.955%	5	850	-36.338%
2025-02-03	49.96	53.28	49.00	53.28	-7.339%	17	850	-33.183%
2025-01-30	57.50	57.50	57.50	57.50	-0.243%	2	851	-38.087%
2025-01-29	55.53	57.64	55.32	57.64	+4.800%	12	852	-38.237%
2025-01-27	55.00	55.00	55.00	55.00	-13.263%	1	851	-35.273%
2025-01-24	63.47	63.47	63.41	63.41	+2.522%	6	851	-43.857%
2025-01-22	61.14	61.89	61.12	61.85	+11.986%	29	850	-42.441%
2025-01-17	55.10	55.23	54.91	55.23	+12.485%	42	860	-35.542%
2025-01-15	49.80	50.51	49.10	49.10	+9.770%	13	860	-27.495%
2025-01-10	45.28	45.28	44.73	44.73	-8.378%	6	851	-20.411%
2025-01-08	48.82	48.82	48.82	48.82	-1.850%	5	852	-27.079%
2025-01-07	51.70	51.70	49.65	49.74	-12.430%	7	852	-28.428%
2025-01-06	56.55	56.80	56.55	56.80	+10.916%	8	850	-37.324%
2025-01-03	50.98	51.21	50.98	51.21	+6.289%	4	850	-30.482%
2024-12-31	50.82	50.82	48.18	48.18	-6.392%	9	852	-26.110%
2024-12-30	51.35	51.47	51.35	51.47	-13.670%	2	852	-30.833%
2024-12-24	59.54	59.62	59.54	59.62	+21.649%	3	852	-40.288%
2024-12-20	49.98	49.98	49.01	49.01	-6.843%	2	852	-27.362%
2024-12-19	55.00	55.00	52.61	52.61	-9.682%	2	852	-32.332%
2024-12-18	60.50	60.50	58.25	58.25	-10.742%	2	852	-38.884%
2024-12-16	65.33	65.39	65.24	65.26	+1.699%	583	857	-45.449%
2024-12-12	64.17	64.17	64.17	64.17	-3.417%	1	857	-44.522%
2024-12-11	66.44	66.44	66.44	66.44	+2.737%	1	856	-46.418%
2024-12-09	64.67	64.67	64.67	64.67	-3.478%	1	855	-44.951%
2024-12-06	66.90	67.00	66.90	67.00	+6.654%	4	855	-46.866%
2024-12-02	62.82	62.82	62.82	62.82	+2.882%	1	855	-43.330%
2024-11-26	60.64	61.14	60.61	61.06	+3.773%	4	855	-41.697%
2024-11-25	59.34	59.37	58.84	58.84	+1.396%	3	854	-39.497%
2024-11-22	58.58	58.64	58.03	58.03	-0.378%	12	855	-38.652%
2024-11-21	58.25	58.25	58.25	58.25	+10.995%	2	856	-38.884%
2024-11-20	51.97	52.48	51.97	52.48	-1.907%	2	856	-32.165%
2024-11-18	51.69	53.50	51.69	53.50	+1.020%	5	855	-33.458%
2024-11-15	52.96	52.96	52.96	52.96	-10.631%	8	857	-32.779%
2024-11-12	61.45	61.45	59.26	59.26	-3.799%	6	861	-39.926%
2024-11-11	62.12	62.12	61.60	61.60	+11.433%	2	857	-42.208%
2024-11-06	54.25	55.28	53.83	55.28	+22.382%	17	857	-35.601%
2024-11-05	45.17	45.17	45.17	45.17	+3.010%	1	862	-21.187%
2024-11-01	45.52	45.53	43.84	43.85	+1.270%	10	861	-18.814%
2024-10-31	46.95	46.95	43.30	43.30	-14.172%	21	861	-17.783%
2024-10-28	50.45	50.45	50.45	50.45	+1.041%	1	860	-29.435%
2024-10-25	49.93	49.93	49.93	49.93	+5.449%	2	860	-28.700%
2024-10-23	47.35	47.35	47.35	47.35	-10.660%	1	860	-24.815%
2024-10-21	53.00	53.00	53.00	53.00	-0.619%	4	859	-32.830%
2024-10-18	53.33	53.33	53.33	53.33	-0.429%	2	859	-33.246%
2024-10-17	53.56	53.56	53.56	53.56	-0.778%	4	859	-33.532%
2024-10-14	53.24	53.98	53.24	53.98	+6.072%	7	859	-34.050%
2024-10-11	50.09	50.89	50.09	50.89	+4.219%	16	862	-30.045%
2024-10-09	46.60	48.83	46.60	48.83	+9.142%	32	858	-27.094%
2024-10-08	44.74	44.74	44.74	44.74	-1.950%	4	858	-20.429%
2024-10-07	45.67	45.67	45.63	45.63	-0.912%	7	858	-21.981%
2024-10-04	46.05	46.05	46.05	46.05	+5.643%	4	858	-22.693%
2024-10-02	42.12	43.92	41.87	43.59	+0.856%	332	858	-18.330%
2024-10-01	43.86	43.86	43.22	43.22	-1.549%	3	878	-17.631%
2024-09-30	44.76	44.76	43.80	43.90	-1.237%	15	875	-18.907%
2024-09-27	45.50	45.50	44.45	44.45	-1.376%	102	877	-19.910%
2024-09-26	45.75	45.75	44.61	45.07	+5.058%	12	881	-21.012%
2024-09-25	44.00	44.00	42.90	42.90	+0.445%	6	881	-17.016%
2024-09-24	42.71	42.71	42.71	42.71	+0.945%	1	885	-16.647%
2024-09-23	42.94	43.00	42.31	42.31	-2.241%	10	884	-15.859%
2024-09-19	41.25	43.37	41.25	43.28	+15.045%	36	886	-17.745%
2024-09-18	37.61	37.62	37.61	37.62	-1.493%	10	888	-5.369%
2024-09-16	38.26	38.26	38.19	38.19	+0.978%	3	888	-6.782%
2024-09-13	37.87	37.87	37.82	37.82	+9.974%	1,998	890	-5.870%
2024-09-12	34.39	34.39	34.39	34.39	+6.669%	1	1,044	+3.518%
2024-09-11	26.87	32.24	26.87	32.24	+11.557%	2	1,043	+10.422%
2024-09-09	29.91	29.91	28.90	28.90	+5.359%	998	1,042	+23.183%
2024-09-06	30.26	30.26	27.43	27.43	-13.525%	118	387	+29.785%
2024-09-05	33.08	34.05	31.30	31.72	-4.429%	35	383	+12.232%
2024-09-04	33.48	33.48	33.19	33.19	-13.138%	12	365	+7.261%
2024-08-30	38.21	38.21	38.21	38.21	+4.685%	2	354	-6.831%
2024-08-29	39.00	39.00	36.50	36.50	-1.882%	58	354	-2.466%
2024-08-28	38.64	38.77	36.95	37.20	-3.677%	17	347	-4.301%
2024-08-27	37.35	38.69	37.25	38.62	+0.234%	5	340	-7.820%
2024-08-26	40.19	40.19	38.33	38.53	-0.900%	21	340	-7.604%
2024-08-23	38.88	38.88	38.88	38.88	+6.960%	14	331	-8.436%
2024-08-22	39.77	39.77	36.35	36.35	-6.531%	136	324	-2.063%
2024-08-21	39.00	39.00	38.47	38.89	+1.673%	5	232	-8.460%
2024-08-20	37.50	38.25	37.26	38.25	+0.897%	26	227	-6.928%
2024-08-19	36.47	37.91	36.47	37.91	+11.043%	262	230	-6.093%
2024-08-15	32.80	34.25	32.80	34.14	+18.913%	82	95	+4.277%
2024-08-14	27.80	29.53	27.80	28.71	+0.385%	46	41	+23.999%
2024-08-13	26.97	28.80	26.47	28.60	+18.427%	45	83	+24.476%
2024-08-08	24.12	24.15	24.12	24.15	+2.461%	2	41	+47.412%
2024-08-07	23.59	23.61	23.57	23.57	+2.345%	450	41	+51.039%
2024-08-06	23.03	23.03	23.03	23.03	+7.166%	4	491	+54.581%
2024-08-05	22.47	22.47	21.48	21.49	-19.813%	465	491	+65.658%
2024-08-02	26.57	26.80	26.37	26.80	-13.493%	22	26	+32.836%
2024-07-30	30.98	30.98	30.98	30.98	-6.659%	4	15	+14.913%
2024-07-29	32.67	33.19	32.67	33.19	+1.158%	5	15	+7.261%
2024-07-25	31.85	32.81	31.73	32.81	-0.636%	4	13	+8.504%
2024-07-24	33.62	33.62	33.02	33.02	-14.055%	2	9	+7.813%
2024-07-23	40.78	40.78	38.42	38.42	-8.524%	3	8	-7.340%
2024-07-18	42.00	42.00	42.00	42.00	-9.677%	1	8	-15.238%
2024-07-16	45.38	46.50	45.38	46.50	+10.979%	3	7	-23.441%
2024-07-12	41.90	41.90	41.90	41.90	+3.585%	2	4	-15.036%
2024-07-11	41.00	41.00	40.45	40.45	0.000%	4	3	-11.990%

.dark-mode .m8SC9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m8SC9q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815C570SPY Aug 15 2025 570.00 Call (SPY250815C00570000)option OPRA

SPY20250815C570
SPY Aug 15 2025 570.00 Call (SPY250815C00570000)
option OPRA