Dark

SPY20250815C640
SPY Aug 15 2025 640.00 Call (SPY250815C00640000)
option OPRA

EOD

Jul 3, 2025

6.27+34.549%(+1.61)1,891

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	4.99	6.64	4.99	6.27	+34.549%	1,891	13,230	0.000%
2025-07-02	3.89	4.72	3.89	4.66	+17.975%	958	13,230	+34.549%
2025-07-01	3.95	4.35	3.72	3.95	-4.126%	5,225	13,068	+58.734%
2025-06-30	4.24	4.57	3.73	4.12	+15.406%	4,024	12,405	+52.184%
2025-06-27	3.17	4.22	2.88	3.57	+26.148%	6,480	11,872	+75.630%
2025-06-26	2.31	2.98	2.21	2.83	+40.796%	1,424	9,706	+121.555%
2025-06-25	2.24	2.31	1.94	2.01	-4.286%	4,467	9,105	+211.940%
2025-06-24	1.87	2.28	1.82	2.10	+40.940%	2,866	10,071	+198.571%
2025-06-23	1.11	1.51	1.06	1.49	+20.161%	999	10,156	+320.805%
2025-06-20	1.50	1.60	1.13	1.24	-13.287%	670	9,833	+405.645%
2025-06-18	1.71	1.84	1.39	1.43	-17.816%	3,529	8,079	+338.462%
2025-06-17	1.91	2.03	1.70	1.74	-18.310%	269	8,079	+260.345%
2025-06-16	2.12	2.40	2.05	2.13	+9.231%	364	7,963	+194.366%
2025-06-13	1.87	2.12	1.86	1.95	-20.732%	742	7,982	+221.538%
2025-06-12	2.03	2.46	2.01	2.46	+14.419%	245	7,952	+154.878%
2025-06-11	2.55	2.71	2.11	2.15	-7.725%	726	7,876	+191.628%
2025-06-10	2.13	2.50	2.07	2.33	+13.659%	782	8,308	+169.099%
2025-06-09	2.18	2.23	2.05	2.05	-3.756%	466	8,465	+205.854%
2025-06-06	2.15	2.49	1.93	2.13	+23.837%	492	8,246	+194.366%
2025-06-05	2.17	2.26	1.55	1.72	-16.098%	454	8,159	+264.535%
2025-06-04	2.15	2.29	2.05	2.05	+0.490%	139	8,159	+205.854%
2025-06-03	1.70	2.26	1.70	2.04	+22.156%	169	8,095	+207.353%
2025-06-02	1.37	1.70	1.20	1.67	+11.333%	115	8,008	+275.449%
2025-05-30	1.70	1.79	1.32	1.50	-15.254%	334	7,956	+318.000%
2025-05-29	2.17	2.17	1.65	1.77	+2.312%	404	7,893	+254.237%
2025-05-28	2.19	2.25	1.73	1.73	-13.930%	106	7,864	+262.428%
2025-05-27	1.80	2.14	1.69	2.01	+31.373%	1,426	7,823	+211.940%
2025-05-23	1.37	1.60	1.29	1.53	-11.561%	572	6,606	+309.804%
2025-05-22	1.74	1.79	1.64	1.73	+2.976%	286	6,606	+262.428%
2025-05-21	2.18	2.51	1.67	1.68	-34.630%	298	6,527	+273.214%
2025-05-20	2.82	2.94	2.40	2.57	-16.013%	90	6,521	+143.969%
2025-05-19	2.51	3.27	2.51	3.06	+2.341%	395	6,490	+104.902%
2025-05-16	2.54	3.00	2.36	2.99	+22.041%	576	6,617	+109.699%
2025-05-15	2.30	2.81	2.22	2.45	+1.660%	727	6,559	+155.918%
2025-05-14	2.35	2.43	2.21	2.41	+11.060%	1,068	6,285	+160.166%
2025-05-13	1.71	2.33	1.71	2.17	+25.434%	702	6,288	+188.940%
2025-05-12	2.14	2.14	1.62	1.73	+60.185%	103	5,865	+262.428%
2025-05-09	1.29	1.29	1.08	1.08	-12.195%	118	5,866	+480.556%
2025-05-08	1.21	1.53	1.12	1.23	+24.242%	87	5,865	+409.756%
2025-05-07	1.20	1.20	0.96	0.99	-9.174%	15	5,924	+533.333%
2025-05-06	1.13	1.16	1.08	1.09	-9.917%	19	5,918	+475.229%
2025-05-05	1.21	1.30	1.20	1.21	-20.395%	78	5,913	+418.182%
2025-05-02	1.37	1.57	1.30	1.52	+23.577%	170	5,916	+312.500%
2025-05-01	1.19	1.33	1.12	1.23	+24.242%	94	5,922	+409.756%
2025-04-30	0.72	0.99	0.69	0.99	+8.791%	89	5,932	+533.333%
2025-04-29	0.86	0.94	0.81	0.91	+15.190%	53	5,961	+589.011%
2025-04-28	0.88	0.88	0.79	0.79	-7.059%	20	5,948	+693.671%
2025-04-25	0.98	0.98	0.83	0.85	-9.574%	50	5,939	+637.647%
2025-04-24	0.69	1.05	0.69	0.94	+22.078%	75	5,921	+567.021%
2025-04-23	0.93	1.19	0.77	0.77	+24.194%	100	5,909	+714.286%
2025-04-22	0.48	0.66	0.47	0.62	+44.186%	50	5,902	+911.290%
2025-04-21	0.43	0.43	0.43	0.43	-8.511%	10	5,887	+1,358.140%
2025-04-16	0.50	0.50	0.47	0.47	-30.882%	33	5,887	+1,234.043%
2025-04-15	0.77	0.81	0.68	0.68	-13.924%	6	5,881	+822.059%
2025-04-14	1.04	1.04	0.79	0.79	-29.464%	10	5,880	+693.671%
2025-04-11	0.92	1.13	0.89	1.12	+12.000%	16	5,877	+459.821%
2025-04-10	0.99	1.06	0.83	1.00	-23.077%	44	5,872	+527.000%
2025-04-09	0.52	1.43	0.52	1.30	+165.306%	76	5,858	+382.308%
2025-04-08	0.54	0.56	0.49	0.49	-19.672%	4	5,898	+1,179.592%
2025-04-07	0.39	0.61	0.37	0.61	-8.955%	14	5,897	+927.869%
2025-04-04	0.66	0.70	0.59	0.67	-15.190%	714	5,890	+835.821%
2025-04-03	0.81	0.81	0.73	0.79	-42.336%	77	6,173	+693.671%
2025-04-02	1.01	1.37	1.01	1.37	+33.010%	10	6,103	+357.664%
2025-04-01	1.03	1.22	1.03	1.03	-8.036%	18	6,100	+508.738%
2025-03-31	0.80	1.12	0.80	1.12	+13.131%	8	6,101	+459.821%
2025-03-28	1.28	1.28	0.93	0.99	-40.361%	486	6,098	+533.333%
2025-03-27	1.52	1.66	1.52	1.66	-3.488%	5	6,028	+277.711%
2025-03-26	1.93	1.93	1.64	1.72	-18.095%	10	6,028	+264.535%
2025-03-25	2.22	2.28	2.10	2.10	0.000%	8	6,023	+198.571%
2025-03-24	2.05	2.12	2.05	2.10	+40.000%	22	6,022	+198.571%
2025-03-20	1.89	1.89	1.50	1.50	-17.127%	9	6,029	+318.000%
2025-03-19	1.70	1.92	1.67	1.81	+17.532%	17	6,024	+246.409%
2025-03-18	1.67	1.67	1.51	1.54	-29.680%	71	6,034	+307.143%
2025-03-17	1.90	2.23	1.80	2.19	+21.667%	37	6,073	+186.301%
2025-03-14	1.56	1.90	1.54	1.80	+28.571%	2,072	6,083	+248.333%
2025-03-13	1.84	1.84	1.40	1.40	-27.461%	180	6,254	+347.857%
2025-03-12	2.12	2.12	1.93	1.93	-8.095%	622	6,254	+224.870%
2025-03-11	2.19	2.26	1.80	2.10	-7.489%	72	6,054	+198.571%
2025-03-10	3.16	3.16	2.04	2.27	-38.315%	373	5,989	+176.211%
2025-03-07	3.39	4.06	2.97	3.68	-5.398%	114	5,841	+70.380%
2025-03-06	4.05	4.77	3.65	3.89	-23.123%	356	5,871	+61.183%
2025-03-05	4.40	5.17	3.86	5.06	+16.322%	109	5,659	+23.913%
2025-03-04	5.14	5.26	3.87	4.35	-19.742%	378	5,633	+44.138%
2025-03-03	8.00	8.23	5.42	5.42	-27.151%	865	5,576	+15.683%
2025-02-28	5.90	7.56	5.40	7.44	+26.102%	116	5,510	-15.726%
2025-02-27	8.33	8.33	5.86	5.90	-22.266%	23	5,474	+6.271%
2025-02-26	8.06	9.02	7.42	7.59	-4.046%	109	5,462	-17.391%
2025-02-25	7.82	8.06	7.00	7.91	-8.343%	852	5,411	-20.733%
2025-02-24	9.54	9.64	8.52	8.63	-17.416%	135	4,629	-27.346%
2025-02-21	11.50	11.65	10.45	10.45	-16.998%	400	4,731	-40.000%
2025-02-20	13.62	13.62	12.18	12.59	-11.400%	8	4,532	-50.199%
2025-02-19	13.55	14.34	13.50	14.21	+4.562%	158	4,532	-55.876%
2025-02-18	13.39	13.63	12.94	13.59	+1.418%	132	4,388	-53.863%
2025-02-14	13.52	13.90	13.40	13.40	-1.471%	162	4,198	-53.209%
2025-02-13	11.57	13.60	11.57	13.60	+18.261%	354	4,198	-53.897%
2025-02-12	10.26	11.50	10.25	11.50	-4.485%	10	4,174	-45.478%
2025-02-11	11.56	12.13	11.45	12.04	+0.669%	28	4,169	-47.924%
2025-02-10	11.59	12.13	11.29	11.96	+12.937%	178	4,176	-47.575%
2025-02-07	13.00	13.00	10.57	10.59	-14.320%	276	4,288	-40.793%
2025-02-06	12.45	12.45	12.14	12.36	+3.172%	8,011	4,173	-49.272%
2025-02-05	11.28	11.98	11.28	11.98	+6.679%	12	9,917	-47.663%
2025-02-04	11.21	11.23	11.21	11.23	+0.989%	15	9,913	-44.167%
2025-02-03	9.03	11.14	9.01	11.12	-7.641%	8,021	9,898	-43.615%
2025-01-31	14.82	14.85	11.92	12.04	-8.511%	92	1,906	-47.924%
2025-01-30	13.12	13.59	12.42	13.16	+10.961%	22	1,889	-52.356%
2025-01-29	12.76	12.76	11.75	11.86	-8.062%	777	1,886	-47.133%
2025-01-28	11.67	13.15	11.67	12.90	+16.742%	10	1,217	-51.395%
2025-01-27	10.82	11.05	10.65	11.05	-23.104%	30	1,217	-43.258%
2025-01-24	15.66	16.00	14.37	14.37	-4.834%	16	1,213	-56.367%
2025-01-23	14.70	15.10	14.70	15.10	+4.282%	2	1,208	-58.477%
2025-01-22	14.10	14.84	14.10	14.48	+14.921%	11	1,207	-56.699%
2025-01-21	12.60	12.60	12.60	12.60	+7.600%	1	1,209	-50.238%
2025-01-17	11.10	11.71	11.09	11.71	+20.597%	138	1,209	-46.456%
2025-01-16	9.71	9.71	9.71	9.71	-3.094%	159	1,209	-35.427%
2025-01-15	9.60	10.09	9.51	10.02	+31.324%	5	1,110	-37.425%
2025-01-14	8.16	8.16	6.99	7.63	+8.381%	1,087	1,113	-17.824%
2025-01-13	6.45	7.04	6.45	7.04	-8.690%	5	690	-10.938%
2025-01-10	7.34	7.71	7.00	7.71	-14.618%	12	688	-18.677%
2025-01-08	9.66	9.66	9.03	9.03	-9.700%	5	684	-30.565%
2025-01-07	10.47	10.47	9.89	10.00	-10.953%	98	684	-37.300%
2025-01-06	12.00	12.32	11.23	11.23	+8.712%	16	589	-44.167%
2025-01-03	9.53	10.33	8.93	10.33	+21.244%	576	584	-39.303%
2025-01-02	9.82	9.82	8.52	8.52	-13.939%	6	416	-26.408%
2024-12-30	9.46	10.54	9.46	9.90	-18.317%	8	416	-36.667%
2024-12-27	11.90	12.12	11.81	12.12	-18.494%	78	415	-48.267%
2024-12-26	14.81	14.87	14.81	14.87	+3.552%	6	407	-57.835%
2024-12-24	14.44	14.58	14.36	14.36	+15.620%	10	401	-56.337%
2024-12-23	12.42	12.42	12.42	12.42	-6.966%	30	401	-49.517%
2024-12-20	11.07	13.35	11.07	13.35	+8.625%	3	371	-53.034%
2024-12-19	12.47	13.15	12.29	12.29	-13.694%	6	371	-48.983%
2024-12-18	14.44	14.44	14.24	14.24	-26.179%	3	367	-55.969%
2024-12-16	19.29	19.29	19.29	19.29	+7.765%	3	363	-67.496%
2024-12-12	17.90	17.90	17.90	17.90	+0.393%	1	363	-64.972%
2024-12-10	17.83	17.83	17.83	17.83	-8.235%	1	363	-64.835%
2024-12-06	19.43	19.43	19.43	19.43	+12.182%	2	364	-67.730%
2024-12-03	16.84	17.32	16.84	17.32	+0.058%	2	363	-63.799%
2024-12-02	17.36	17.36	17.31	17.31	+9.696%	3	364	-63.778%
2024-11-26	15.78	15.78	15.78	15.78	+3.205%	67	364	-60.266%
2024-11-25	16.11	16.12	15.29	15.29	+3.802%	352	431	-58.993%
2024-11-22	15.33	15.33	14.73	14.73	+5.365%	22	583	-57.434%
2024-11-21	13.98	13.98	13.98	13.98	+8.709%	25	584	-55.150%
2024-11-19	12.86	12.86	12.86	12.86	-2.354%	25	584	-51.244%
2024-11-18	12.74	13.17	12.74	13.17	+7.686%	80	609	-52.392%
2024-11-15	12.92	12.92	12.23	12.23	-21.803%	8	664	-48.733%
2024-11-14	15.64	15.64	15.64	15.64	-6.010%	20	661	-59.910%
2024-11-13	16.21	16.98	16.21	16.64	-0.657%	25	661	-62.320%
2024-11-12	16.80	16.80	16.56	16.75	-8.018%	12	676	-62.567%
2024-11-11	18.21	18.21	18.21	18.21	+6.119%	5	677	-65.568%
2024-11-08	17.84	17.84	17.16	17.16	+6.386%	24	682	-63.462%
2024-11-07	15.77	16.15	15.77	16.13	+14.886%	11	683	-61.128%
2024-11-06	12.67	14.05	12.67	14.04	+56.174%	5	677	-55.342%
2024-11-05	8.99	8.99	8.99	8.99	+9.634%	4	679	-30.256%
2024-11-04	8.74	8.74	8.20	8.20	-7.345%	43	679	-23.537%
2024-11-01	9.33	9.37	8.85	8.85	+3.388%	30	639	-29.153%
2024-10-31	10.19	10.19	8.56	8.56	-26.900%	106	631	-26.752%
2024-10-30	11.71	11.71	11.71	11.71	+5.495%	1	530	-46.456%
2024-10-25	11.71	11.71	11.10	11.10	+1.185%	4	529	-43.514%
2024-10-24	10.89	10.97	10.89	10.97	+9.481%	2	529	-42.844%
2024-10-23	11.06	11.06	10.02	10.02	-20.476%	3	528	-37.425%
2024-10-22	12.60	12.60	12.60	12.60	+3.448%	2	529	-50.238%
2024-10-21	12.76	12.76	12.18	12.18	-6.809%	3	529	-48.522%
2024-10-18	12.83	13.07	12.71	13.07	-1.284%	12	528	-52.028%
2024-10-17	13.24	13.24	13.24	13.24	+1.612%	1	527	-52.644%
2024-10-16	12.39	13.03	12.39	13.03	+4.911%	14	527	-51.880%
2024-10-15	12.68	12.68	12.42	12.42	+0.242%	2	522	-49.517%
2024-10-11	11.09	12.39	11.09	12.39	+11.221%	366	522	-49.395%
2024-10-09	10.97	11.14	10.97	11.14	+8.683%	15	347	-43.716%
2024-10-08	9.40	10.31	9.40	10.25	+10.334%	177	350	-38.829%
2024-10-07	9.72	9.72	9.29	9.29	+0.216%	2	229	-32.508%
2024-10-04	9.74	9.75	9.27	9.27	+10.357%	202	228	-32.362%
2024-10-03	8.44	8.44	8.37	8.40	-3.559%	19	152	-25.357%
2024-10-02	8.94	8.94	8.71	8.71	-3.969%	29	135	-28.014%
2024-10-01	9.10	9.10	8.76	9.07	-0.983%	3	122	-30.871%
2024-09-30	9.16	9.16	9.16	9.16	-7.194%	4	120	-31.550%
2024-09-26	9.86	9.87	9.86	9.87	+9.667%	55	120	-36.474%
2024-09-25	9.00	9.00	9.00	9.00	-4.051%	1	99	-30.333%
2024-09-19	9.38	9.38	9.38	9.38	+32.299%	1	100	-33.156%
2024-09-18	7.27	7.27	7.09	7.09	-3.668%	5	99	-11.566%
2024-09-16	7.11	7.36	7.11	7.36	+2.937%	8	104	-14.810%
2024-09-13	7.20	7.20	7.14	7.15	+69.431%	136	103	-12.308%
2024-09-11	4.22	4.22	4.22	4.22	-13.169%	1	85	+48.578%
2024-09-10	4.86	4.86	4.86	4.86	+9.955%	4	84	+29.012%
2024-09-09	4.60	4.67	4.42	4.42	+8.600%	18	81	+41.855%
2024-09-06	4.88	4.88	4.07	4.07	-22.917%	34	79	+54.054%
2024-09-05	5.28	5.28	5.28	5.28	-6.714%	1	79	+18.750%
2024-09-04	5.66	5.66	5.66	5.66	-22.678%	10	79	+10.777%
2024-08-28	7.32	7.32	7.32	7.32	-4.563%	1	77	-14.344%
2024-08-27	7.67	7.67	7.67	7.67	+6.233%	1	77	-18.253%
2024-08-22	7.20	7.22	7.20	7.22	-8.259%	4	78	-13.158%
2024-08-21	7.91	8.12	7.86	7.87	+3.145%	13	78	-20.330%
2024-08-20	7.86	7.86	7.63	7.63	+21.885%	24	75	-17.824%
2024-08-16	6.26	6.26	6.26	6.26	+1.294%	2	58	+0.160%
2024-08-15	5.73	6.18	5.73	6.18	+36.424%	4	58	+1.456%
2024-08-14	4.94	4.94	4.53	4.53	+5.349%	7	59	+38.411%
2024-08-13	4.30	4.30	4.30	4.30	+14.058%	1	62	+45.814%
2024-08-12	3.96	3.96	3.77	3.77	-10.024%	14	62	+66.313%
2024-08-08	4.19	4.19	4.19	4.19	+29.721%	2	62	+49.642%
2024-08-07	3.85	3.85	3.23	3.23	-11.019%	3	62	+94.118%
2024-08-05	3.54	3.72	3.33	3.63	-31.509%	55	61	+72.727%
2024-08-02	5.27	5.39	5.27	5.30	-17.445%	7	9	+18.302%
2024-08-01	8.49	8.49	6.42	6.42	-10.833%	6	7	-2.336%
2024-07-29	7.20	7.20	7.20	7.20	-42.215%	1	7	-12.917%
2024-07-16	12.46	12.46	12.46	12.46	0.000%	6	6	-49.679%

.dark-mode .jYB2S0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jYB2S0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815C640SPY Aug 15 2025 640.00 Call (SPY250815C00640000)option OPRA

SPY20250815C640
SPY Aug 15 2025 640.00 Call (SPY250815C00640000)
option OPRA