Dark

SPY20250815C573
SPY Aug 15 2025 573.00 Call (SPY250815C00573000)
option OPRA

EOD

May 15, 2025

34.36+8.562%(+2.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	34.51	34.51	34.36	34.36	+8.562%	2	867	0.000%
2025-05-14	31.65	31.65	31.65	31.65	+0.476%	7	868	+8.562%
2025-05-13	30.26	32.17	30.26	31.50	+12.903%	30	868	+9.079%
2025-05-12	27.36	28.91	27.36	27.90	+34.006%	9	881	+23.154%
2025-05-09	21.75	21.75	20.51	20.82	-5.407%	20	877	+65.034%
2025-05-08	21.12	23.31	20.63	22.01	+14.516%	5	871	+56.111%
2025-05-07	19.63	20.03	18.02	19.22	-3.417%	14	870	+78.772%
2025-05-06	19.99	20.08	19.90	19.90	-8.841%	238	863	+72.663%
2025-05-05	22.11	22.11	21.83	21.83	-6.550%	4	743	+57.398%
2025-05-02	22.42	23.43	22.42	23.36	+11.985%	132	743	+47.089%
2025-05-01	20.70	22.17	20.23	20.86	+24.315%	56	714	+64.717%
2025-04-30	16.78	16.78	16.78	16.78	-0.886%	1	697	+104.768%
2025-04-29	17.15	17.16	16.58	16.93	+5.352%	21	697	+102.953%
2025-04-28	14.54	16.09	14.54	16.07	+4.215%	6	688	+113.815%
2025-04-25	15.74	15.91	15.42	15.42	+0.195%	16	687	+122.827%
2025-04-24	14.47	15.42	14.47	15.39	+21.277%	5	679	+123.262%
2025-04-23	14.00	14.00	12.69	12.69	+40.376%	5	676	+170.764%
2025-04-22	9.12	9.12	9.03	9.04	+34.724%	9	675	+280.088%
2025-04-21	6.59	6.71	6.50	6.71	-30.753%	131	668	+412.072%
2025-04-17	10.50	10.50	9.69	9.69	-14.096%	15	803	+254.592%
2025-04-16	11.62	11.62	11.28	11.28	-14.545%	7	803	+204.610%
2025-04-15	14.56	14.56	13.20	13.20	-14.118%	2	798	+160.303%
2025-04-14	16.58	16.58	15.17	15.37	+6.959%	35	797	+123.552%
2025-04-11	12.83	14.37	12.83	14.37	+10.284%	10	805	+139.109%
2025-04-10	12.84	13.03	10.68	13.03	-26.509%	16	801	+163.699%
2025-04-09	12.18	17.73	12.18	17.73	+137.032%	9	795	+93.796%
2025-04-07	7.82	7.82	7.48	7.48	-43.675%	3	795	+359.358%
2025-04-03	14.29	14.48	13.28	13.28	-38.604%	14	798	+158.735%
2025-04-02	22.56	22.56	21.63	21.63	+5.564%	12	786	+58.853%
2025-04-01	19.12	22.17	19.12	20.49	-0.243%	12	774	+67.692%
2025-03-31	16.03	20.54	16.03	20.54	+8.620%	19	766	+67.283%
2025-03-28	21.42	21.42	18.91	18.91	-27.437%	24	756	+81.703%
2025-03-27	23.86	26.06	23.85	26.06	+2.639%	4	746	+31.850%
2025-03-26	27.88	28.01	25.16	25.39	-11.810%	34	746	+35.329%
2025-03-25	29.52	29.52	28.79	28.79	-0.035%	6	733	+19.347%
2025-03-24	27.94	28.80	27.94	28.80	+22.658%	33	739	+19.306%
2025-03-19	24.11	24.12	23.48	23.48	+6.100%	10	735	+46.337%
2025-03-18	22.33	22.52	22.13	22.13	-17.023%	4	725	+55.264%
2025-03-17	24.65	27.21	23.80	26.67	+12.484%	71	724	+28.834%
2025-03-14	23.47	23.98	23.37	23.71	+15.041%	92	695	+44.918%
2025-03-13	22.75	22.75	20.56	20.61	-15.290%	12	683	+66.715%
2025-03-12	25.43	25.44	22.11	24.33	-4.250%	25	683	+41.225%
2025-03-11	23.78	25.59	23.78	25.41	+1.397%	19	676	+35.222%
2025-03-10	26.37	26.37	25.06	25.06	-14.237%	8	682	+37.111%
2025-03-07	28.74	29.22	28.60	29.22	-10.423%	416	681	+17.591%
2025-03-06	32.30	32.62	32.30	32.62	-9.389%	2	580	+5.334%
2025-03-04	34.45	36.00	32.99	36.00	-6.880%	57	578	-4.556%
2025-03-03	47.45	47.45	38.66	38.66	-4.942%	7	569	-11.123%
2025-02-28	41.74	41.74	40.67	40.67	-10.733%	244	566	-15.515%
2025-02-26	45.56	45.56	45.56	45.56	+1.470%	5	549	-24.583%
2025-02-25	44.90	44.90	44.90	44.90	-9.785%	1	550	-23.474%
2025-02-24	49.77	49.77	49.77	49.77	-17.202%	1	550	-30.962%
2025-02-19	60.11	60.11	60.11	60.11	+10.659%	1	551	-42.838%
2025-02-10	54.18	54.32	54.18	54.32	0.000%	2	551	-36.745%
2025-02-05	54.39	54.39	54.32	54.32	-3.756%	9	551	-36.745%
2025-01-28	56.44	56.44	56.44	56.44	+7.402%	1	543	-39.121%
2025-01-27	52.55	52.55	52.55	52.55	-10.477%	1	544	-34.615%
2025-01-24	58.70	58.70	58.70	58.70	-1.112%	2	544	-41.465%
2025-01-22	59.55	59.55	59.35	59.36	+10.995%	18	543	-42.116%
2025-01-21	53.68	53.68	53.48	53.48	+9.590%	3	535	-35.752%
2025-01-16	48.80	48.80	48.80	48.80	+7.418%	1	535	-29.590%
2024-12-31	45.43	45.43	45.43	45.43	-28.681%	5	534	-24.367%
2024-12-06	63.70	63.70	63.70	63.70	+0.951%	2	534	-46.060%
2024-12-04	63.10	63.10	63.10	63.10	+3.783%	4	535	-45.547%
2024-12-03	60.80	60.80	60.80	60.80	+4.288%	2	535	-43.487%
2024-11-25	58.30	58.30	58.30	58.30	+3.004%	2	537	-41.063%
2024-11-22	56.60	56.60	56.60	56.60	-1.204%	2	535	-39.293%
2024-11-07	57.29	57.29	57.29	57.29	+12.114%	1	536	-40.024%
2024-11-06	51.10	51.10	51.10	51.10	+26.893%	4	537	-32.759%
2024-11-04	40.27	40.27	40.27	40.27	-5.403%	3	537	-14.676%
2024-11-01	42.80	43.47	42.57	42.57	-3.382%	856	536	-19.286%
2024-10-31	44.06	44.06	44.06	44.06	-8.741%	1	325	-22.015%
2024-10-28	48.28	48.28	48.28	48.28	-4.904%	4	325	-28.832%
2024-10-18	50.77	50.77	50.77	50.77	+24.895%	8	329	-32.322%
2024-10-02	40.63	40.71	40.58	40.65	-4.533%	12	325	-15.474%
2024-09-30	42.56	42.58	42.56	42.58	-0.374%	2	319	-19.305%
2024-09-27	42.74	42.74	42.74	42.74	-1.860%	4	318	-19.607%
2024-09-26	43.55	43.55	43.55	43.55	+5.935%	1	317	-21.102%
2024-09-25	41.26	41.26	40.35	41.11	+2.010%	7	317	-16.419%
2024-09-23	41.05	41.05	40.30	40.30	-2.892%	7	311	-14.739%
2024-09-19	41.50	41.50	41.50	41.50	+14.736%	2	308	-17.205%
2024-09-16	36.17	36.17	36.17	36.17	+6.257%	2	307	-5.004%
2024-09-12	34.04	34.04	34.04	34.04	+15.507%	2	307	+0.940%
2024-09-06	29.42	29.47	29.42	29.47	-2.093%	4	305	+16.593%
2024-09-05	30.10	30.10	30.10	30.10	-5.107%	1	304	+14.153%
2024-09-04	31.74	31.74	31.72	31.72	-13.828%	3	303	+8.323%
2024-08-29	36.99	37.83	36.79	36.81	-1.287%	6	301	-6.656%
2024-08-26	37.72	37.72	36.73	37.29	-1.219%	6	298	-7.857%
2024-08-23	37.57	37.75	37.57	37.75	+8.884%	4	295	-8.980%
2024-08-22	38.80	38.80	34.65	34.67	-4.253%	445	295	-0.894%
2024-08-20	36.24	36.24	36.21	36.21	+3.339%	2	13	-5.109%
2024-08-19	34.77	35.04	34.77	35.04	+5.829%	4	14	-1.941%
2024-08-16	33.11	33.11	33.11	33.11	+6.020%	2	13	+3.775%
2024-08-15	31.23	31.23	31.23	31.23	+32.387%	1	12	+10.022%
2024-08-08	23.59	23.59	23.59	23.59	+15.637%	1	12	+45.655%
2024-08-05	21.06	21.06	20.38	20.40	-28.746%	5	11	+68.431%
2024-07-25	28.70	28.70	28.63	28.63	-33.372%	10	6	+20.014%
2024-07-12	42.97	42.97	42.97	42.97	0.000%	1	1	-20.037%

.dark-mode .zMD3F9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zMD3F9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815C573SPY Aug 15 2025 573.00 Call (SPY250815C00573000)option OPRA

SPY20250815C573
SPY Aug 15 2025 573.00 Call (SPY250815C00573000)
option OPRA