Dark

SPY20250815C580
SPY Aug 15 2025 580.00 Call (SPY250815C00580000)
option OPRA

EOD

May 15, 2025

28.85+6.379%(+1.73)453

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	26.38	29.43	25.96	28.85	+6.379%	453	5,716	0.000%
2025-05-14	27.44	27.83	26.11	27.12	+0.444%	395	5,634	+6.379%
2025-05-13	23.91	27.85	23.91	27.00	+11.940%	2,165	5,402	+6.852%
2025-05-12	24.70	24.70	21.81	24.12	+44.431%	2,263	5,350	+19.610%
2025-05-09	18.22	18.22	16.38	16.70	-4.735%	266	3,349	+72.754%
2025-05-08	17.92	20.22	16.36	17.53	+6.501%	377	3,252	+64.575%
2025-05-07	16.08	17.15	14.58	16.46	+4.046%	367	3,054	+75.273%
2025-05-06	15.11	16.84	15.00	15.82	-8.237%	374	3,024	+82.364%
2025-05-05	17.43	18.74	17.03	17.24	-10.488%	171	2,949	+67.343%
2025-05-02	18.41	20.00	17.65	19.26	+25.882%	726	2,873	+49.792%
2025-05-01	17.02	18.51	15.30	15.30	-0.843%	654	2,725	+88.562%
2025-04-30	11.24	15.43	10.90	15.43	+8.969%	602	2,535	+86.973%
2025-04-29	12.61	14.50	12.50	14.16	+11.408%	287	2,771	+103.743%
2025-04-28	13.80	13.94	11.42	12.71	-1.853%	163	2,813	+126.987%
2025-04-25	11.97	13.27	11.97	12.95	+1.410%	266	2,818	+122.780%
2025-04-24	9.50	12.77	9.50	12.77	+29.513%	142	2,784	+125.920%
2025-04-23	11.19	12.80	9.53	9.86	+28.889%	500	2,754	+192.596%
2025-04-22	6.30	8.51	6.06	7.65	+35.159%	844	2,917	+277.124%
2025-04-21	6.36	6.36	4.96	5.66	-27.156%	954	3,235	+409.717%
2025-04-17	7.89	8.65	7.52	7.77	+8.976%	120	3,584	+271.300%
2025-04-16	9.42	9.58	6.98	7.13	-34.707%	228	3,584	+304.628%
2025-04-15	11.64	11.80	10.54	10.92	-11.507%	59	3,545	+164.194%
2025-04-14	14.00	14.00	11.85	12.34	-0.484%	904	3,512	+133.793%
2025-04-11	10.33	13.26	10.20	12.40	+14.603%	252	3,737	+132.661%
2025-04-10	10.90	10.90	8.58	10.82	-24.599%	422	3,795	+166.636%
2025-04-09	6.22	14.35	5.45	14.35	+170.755%	1,361	3,746	+101.045%
2025-04-08	6.39	8.20	4.92	5.30	-6.690%	736	4,655	+444.340%
2025-04-07	3.73	7.95	3.45	5.68	-3.729%	217	4,793	+407.923%
2025-04-04	7.55	7.70	5.69	5.90	-43.756%	5,020	4,655	+388.983%
2025-04-03	11.88	12.55	10.49	10.49	-48.553%	773	2,515	+175.024%
2025-04-02	15.40	20.39	15.40	20.39	+17.589%	46	1,902	+41.491%
2025-04-01	15.70	18.18	14.70	17.34	+8.307%	126	1,895	+66.378%
2025-03-31	13.55	16.90	12.35	16.01	+7.019%	167	1,879	+80.200%
2025-03-28	19.49	19.49	14.96	14.96	-26.667%	122	1,828	+92.848%
2025-03-27	19.56	21.88	19.56	20.40	-3.226%	27	1,815	+41.422%
2025-03-26	23.51	23.63	20.69	21.08	-14.344%	24	1,809	+36.860%
2025-03-25	24.22	24.90	24.00	24.61	+1.652%	11	1,809	+17.229%
2025-03-24	22.44	24.40	22.44	24.21	+28.777%	84	1,800	+19.166%
2025-03-21	17.28	18.86	17.28	18.80	-5.242%	16	1,809	+53.457%
2025-03-20	21.83	21.83	19.84	19.84	-12.057%	117	1,809	+45.413%
2025-03-19	19.25	22.56	19.25	22.56	+20.513%	135	1,692	+27.881%
2025-03-18	19.94	19.94	18.16	18.72	-14.909%	86	1,727	+54.113%
2025-03-17	19.98	22.85	19.98	22.00	+11.167%	127	1,678	+31.136%
2025-03-14	17.93	20.31	17.93	19.79	+22.919%	210	1,582	+45.781%
2025-03-13	19.30	19.30	15.99	16.10	-21.040%	170	1,448	+79.193%
2025-03-12	19.35	20.74	18.40	20.39	-3.135%	4,188	1,448	+41.491%
2025-03-11	20.89	22.16	18.52	21.05	-2.093%	143	4,417	+37.055%
2025-03-10	23.96	24.15	21.14	21.50	-26.796%	126	4,390	+34.186%
2025-03-07	26.02	29.37	24.24	29.37	+5.647%	184	471	-1.771%
2025-03-06	29.20	30.60	27.19	27.80	-16.139%	24	447	+3.777%
2025-03-05	31.15	33.50	29.52	33.15	+10.500%	116	444	-12.971%
2025-03-04	32.13	34.43	28.83	30.00	-12.867%	140	456	-3.833%
2025-03-03	37.19	37.19	33.89	34.43	-12.503%	40	408	-16.207%
2025-02-28	33.53	39.35	33.53	39.35	+1.470%	1,046	406	-26.684%
2025-02-27	42.76	42.76	38.78	38.78	-2.317%	16	164	-25.606%
2025-02-26	42.45	43.38	39.51	39.70	-6.147%	40	156	-27.330%
2025-02-25	41.48	42.30	39.89	42.30	-4.190%	25	151	-31.797%
2025-02-24	46.80	46.80	44.15	44.15	-5.622%	8	136	-34.655%
2025-02-21	46.78	46.78	46.78	46.78	-8.257%	2	135	-38.328%
2025-02-20	51.09	51.09	50.99	50.99	-3.811%	2	134	-43.420%
2025-02-19	53.01	53.01	53.01	53.01	+1.610%	1	134	-45.576%
2025-02-14	53.23	53.23	52.17	52.17	+4.906%	4	136	-44.700%
2025-02-13	48.70	49.73	48.70	49.73	+6.831%	2	138	-41.987%
2025-02-12	45.00	46.86	45.00	46.55	-6.974%	9	138	-38.024%
2025-02-11	49.39	50.04	49.38	50.04	+2.164%	13	138	-42.346%
2025-02-10	48.98	48.98	48.98	48.98	+5.017%	1	148	-41.098%
2025-02-07	49.10	49.10	46.64	46.64	-6.832%	10	147	-38.143%
2025-02-06	50.64	50.64	50.06	50.06	+1.029%	6	145	-42.369%
2025-02-05	47.44	49.55	47.44	49.55	+2.993%	7	145	-41.776%
2025-02-04	45.58	48.11	45.58	48.11	+4.360%	12	143	-40.033%
2025-02-03	41.50	46.45	41.50	46.10	-5.242%	34	141	-37.419%
2025-01-31	53.00	53.00	48.65	48.65	-2.525%	6	157	-40.699%
2025-01-30	50.95	50.95	49.90	49.91	+2.759%	20	156	-42.196%
2025-01-29	49.60	49.60	48.57	48.57	-2.957%	22	160	-40.601%
2025-01-28	47.00	50.05	47.00	50.05	+4.927%	20	149	-42.358%
2025-01-27	47.27	47.70	46.24	47.70	-9.983%	21	153	-39.518%
2025-01-24	55.57	55.57	52.99	52.99	-1.997%	8	143	-45.556%
2025-01-23	54.00	54.07	53.76	54.07	+2.019%	12	144	-46.643%
2025-01-22	52.64	53.44	52.64	53.00	+8.318%	19	143	-45.566%
2025-01-21	48.93	48.93	48.93	48.93	+3.885%	15	146	-41.038%
2025-01-17	47.53	47.53	47.10	47.10	+8.400%	10	146	-38.747%
2025-01-16	43.45	43.45	43.45	43.45	-1.138%	21	146	-33.602%
2025-01-15	41.20	43.95	41.20	43.95	+18.336%	5	156	-34.357%
2025-01-14	38.94	38.94	35.75	37.14	+1.559%	9	157	-22.321%
2025-01-13	35.20	36.57	35.20	36.57	+0.192%	2	159	-21.110%
2025-01-10	36.50	37.64	36.00	36.50	-13.033%	90	160	-20.959%
2025-01-08	41.79	41.97	41.79	41.97	-7.535%	2	143	-31.260%
2025-01-07	45.39	45.39	45.39	45.39	-8.136%	1	143	-36.440%
2025-01-06	46.90	49.41	46.90	49.41	+11.510%	4	145	-41.611%
2025-01-03	41.95	44.31	41.90	44.31	+10.720%	26	145	-34.891%
2025-01-02	42.00	42.00	37.69	40.02	-0.448%	6	148	-27.911%
2024-12-31	40.20	40.20	40.20	40.20	-7.607%	2	142	-28.234%
2024-12-30	40.41	43.55	40.41	43.51	-12.419%	3	142	-33.693%
2024-12-27	49.68	49.68	49.68	49.68	-5.623%	4	144	-41.928%
2024-12-26	51.79	52.64	51.79	52.64	+1.622%	3	143	-45.194%
2024-12-24	51.80	51.80	51.80	51.80	+9.168%	1	143	-44.305%
2024-12-20	43.39	48.95	43.39	47.45	+5.844%	222	143	-39.199%
2024-12-19	46.71	47.12	44.83	44.83	-2.965%	12	190	-35.646%
2024-12-18	56.39	56.39	46.20	46.20	-17.382%	3	183	-37.554%
2024-12-17	55.92	55.92	55.92	55.92	-3.286%	1	180	-48.408%
2024-12-16	57.82	57.82	57.82	57.82	+3.103%	20	170	-50.104%
2024-12-13	56.08	56.08	56.08	56.08	-0.866%	2	170	-48.556%
2024-12-12	57.31	57.31	56.57	56.57	-2.784%	2	169	-49.001%
2024-12-11	58.21	58.21	58.19	58.19	+4.004%	3	168	-50.421%
2024-12-10	55.95	55.95	55.95	55.95	-1.026%	1	168	-48.436%
2024-12-09	58.17	58.17	56.53	56.53	-1.601%	6	168	-48.965%
2024-12-06	59.04	59.04	57.45	57.45	-2.029%	10	174	-49.782%
2024-12-05	58.18	58.64	58.18	58.64	+2.535%	3	179	-50.802%
2024-12-04	57.19	57.19	57.19	57.19	+4.171%	1	177	-49.554%
2024-12-03	54.48	54.90	54.48	54.90	-1.824%	2	178	-47.450%
2024-12-02	55.92	55.92	55.92	55.92	+6.050%	5	179	-48.408%
2024-11-27	53.50	53.50	52.73	52.73	-2.334%	5	177	-45.287%
2024-11-26	53.00	53.99	53.00	53.99	+7.379%	12	177	-46.564%
2024-11-22	50.28	50.28	50.28	50.28	+0.399%	2	175	-42.621%
2024-11-21	49.06	50.72	47.14	50.08	+10.236%	10	176	-42.392%
2024-11-20	45.43	45.43	45.43	45.43	-2.782%	1	180	-36.496%
2024-11-19	44.08	47.00	44.08	46.73	+1.875%	6	179	-38.262%
2024-11-18	45.01	46.85	45.01	45.87	+3.125%	10	178	-37.105%
2024-11-15	47.49	47.49	44.36	44.48	-12.199%	10	182	-35.139%
2024-11-14	51.68	51.68	50.66	50.66	-6.359%	2	180	-43.052%
2024-11-12	54.10	54.10	54.10	54.10	-0.716%	5	180	-46.673%
2024-11-11	54.22	54.49	54.22	54.49	+1.528%	6	177	-47.055%
2024-11-08	53.02	53.75	53.02	53.67	+6.025%	12	175	-46.246%
2024-11-07	50.62	50.62	50.62	50.62	+2.991%	5	171	-43.007%
2024-11-06	46.57	49.15	46.55	49.15	+25.223%	9	176	-41.302%
2024-11-05	38.41	39.25	38.41	39.25	+12.885%	2	173	-26.497%
2024-11-04	34.70	34.77	34.70	34.77	-9.922%	2	174	-17.026%
2024-11-01	38.44	38.60	38.24	38.60	+1.445%	10	174	-25.259%
2024-10-31	38.85	38.85	36.76	38.05	-11.758%	19	174	-24.179%
2024-10-30	43.83	44.31	42.39	43.12	+0.489%	9	184	-33.094%
2024-10-25	45.06	45.06	42.91	42.91	+1.972%	4	179	-32.766%
2024-10-24	40.85	42.09	40.85	42.08	+1.716%	19	178	-31.440%
2024-10-23	42.00	42.00	40.01	41.37	-4.831%	17	168	-30.263%
2024-10-22	43.47	43.47	43.47	43.47	-3.486%	4	153	-33.632%
2024-10-21	45.04	45.04	45.04	45.04	-1.938%	31	149	-35.946%
2024-10-18	45.48	45.93	45.48	45.93	+0.218%	8	118	-37.187%
2024-10-17	46.60	46.65	45.83	45.83	+5.916%	4	117	-37.050%
2024-10-16	43.32	43.32	43.27	43.27	-6.866%	3	116	-33.326%
2024-10-14	45.17	46.46	45.17	46.46	+6.805%	50	113	-37.904%
2024-10-11	43.48	43.50	43.48	43.50	+6.461%	4	162	-33.678%
2024-10-10	41.46	41.89	40.86	40.86	-1.328%	22	162	-29.393%
2024-10-09	40.46	41.41	40.46	41.41	+9.928%	2	152	-30.331%
2024-10-04	37.67	37.67	37.67	37.67	+5.077%	8	152	-23.414%
2024-10-03	35.85	35.85	35.85	35.85	-10.353%	1	156	-19.526%
2024-09-30	39.99	39.99	39.99	39.99	+5.682%	2	156	-27.857%
2024-09-27	37.84	37.84	37.84	37.84	-1.046%	100	155	-23.758%
2024-09-26	37.95	38.24	37.95	38.24	+4.624%	11	105	-24.555%
2024-09-25	37.43	37.43	36.08	36.55	+1.079%	19	105	-21.067%
2024-09-24	36.16	36.16	36.16	36.16	-0.441%	1	89	-20.216%
2024-09-23	36.48	36.48	36.32	36.32	-2.050%	6	89	-20.567%
2024-09-19	37.08	37.08	37.08	37.08	+17.009%	4	85	-22.195%
2024-09-18	31.81	33.42	31.50	31.69	-0.283%	52	81	-8.962%
2024-09-17	31.71	31.78	31.71	31.78	+1.892%	2	86	-9.220%
2024-09-16	31.19	31.19	31.19	31.19	-2.986%	1	86	-7.502%
2024-09-13	32.15	32.15	32.15	32.15	+31.816%	12	87	-10.264%
2024-09-11	22.54	24.43	22.54	24.39	+6.507%	6	84	+18.286%
2024-09-06	22.90	22.90	22.90	22.90	-16.818%	2	81	+25.983%
2024-09-04	27.53	27.53	27.53	27.53	-4.608%	1	81	+4.795%
2024-09-03	28.86	28.86	28.86	28.86	-6.299%	1	81	-0.035%
2024-08-28	30.80	30.80	30.74	30.80	-5.085%	10	80	-6.331%
2024-08-27	32.11	32.45	32.11	32.45	+2.237%	7	72	-11.094%
2024-08-23	32.61	32.61	31.74	31.74	+1.406%	4	70	-9.105%
2024-08-22	34.31	34.35	31.30	31.30	-2.126%	6	71	-7.827%
2024-08-20	31.39	31.98	31.39	31.98	+0.820%	4	69	-9.787%
2024-08-19	29.58	31.72	29.58	31.72	+11.416%	12	71	-9.048%
2024-08-16	27.92	28.47	27.92	28.47	+0.211%	8	61	+1.335%
2024-08-15	27.32	28.41	27.32	28.41	+20.025%	41	59	+1.549%
2024-08-14	23.83	23.83	23.67	23.67	+19.545%	2	19	+21.884%
2024-08-09	19.80	19.80	19.80	19.80	+14.253%	2	18	+45.707%
2024-08-07	20.50	20.50	17.33	17.33	-0.688%	9	17	+66.474%
2024-08-05	16.15	17.98	16.15	17.45	-56.167%	9	10	+65.330%
2024-07-16	38.24	39.81	38.24	39.81	0.000%	3	3	-27.531%

.dark-mode .qv1Qm4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qv1Qm4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815C580SPY Aug 15 2025 580.00 Call (SPY250815C00580000)option OPRA

SPY20250815C580
SPY Aug 15 2025 580.00 Call (SPY250815C00580000)
option OPRA