Dark

SPY20250815C705
SPY Aug 15 2025 705.00 Call (SPY250815C00705000)
option OPRA

EOD

May 15, 2025

0.1000+11.111%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.10	0.10	0.10	0.10	+11.111%	10	758	0.000%
2025-05-14	0.10	0.10	0.09	0.09	-18.182%	21	758	+11.111%
2025-05-13	0.09	0.11	0.09	0.11	0.000%	106	747	-9.091%
2025-05-12	0.10	0.11	0.10	0.11	+22.222%	134	743	-9.091%
2025-05-09	0.10	0.10	0.09	0.09	-10.000%	22	714	+11.111%
2025-05-07	0.10	0.10	0.10	0.10	0.000%	10	711	0.000%
2025-05-06	0.10	0.10	0.10	0.10	-9.091%	3	701	0.000%
2025-05-05	0.11	0.11	0.11	0.11	-8.333%	1	702	-9.091%
2025-05-01	0.10	0.12	0.10	0.12	+33.333%	15	701	-16.667%
2025-04-30	0.09	0.09	0.09	0.09	0.000%	3	706	+11.111%
2025-04-28	0.09	0.09	0.09	0.09	-18.182%	5	709	+11.111%
2025-04-25	0.11	0.11	0.11	0.11	0.000%	18	709	-9.091%
2025-04-24	0.11	0.11	0.10	0.11	0.000%	17	700	-9.091%
2025-04-23	0.13	0.13	0.11	0.11	0.000%	101	700	-9.091%
2025-04-22	0.11	0.11	0.11	0.11	+22.222%	87	699	-9.091%
2025-04-21	0.09	0.09	0.09	0.09	+28.571%	50	647	+11.111%
2025-04-17	0.09	0.09	0.07	0.07	0.000%	25	631	+42.857%
2025-04-16	0.07	0.07	0.07	0.07	-46.154%	3	631	+42.857%
2025-04-14	0.13	0.13	0.13	0.13	-23.529%	40	628	-23.077%
2025-04-11	0.17	0.17	0.17	0.17	+6.250%	120	589	-41.176%
2025-04-10	0.16	0.16	0.16	0.16	+45.455%	10	529	-37.500%
2025-04-09	0.09	0.11	0.09	0.11	+120.000%	6	519	-9.091%
2025-04-08	0.05	0.05	0.05	0.05	-58.333%	3	514	+100.000%
2025-04-07	0.12	0.12	0.12	0.12	-7.692%	3	511	-16.667%
2025-04-04	0.13	0.13	0.13	0.13	+62.500%	20	510	-23.077%
2025-04-03	0.08	0.08	0.08	0.08	-20.000%	14	500	+25.000%
2025-04-02	0.09	0.10	0.09	0.10	+25.000%	11	502	0.000%
2025-03-28	0.08	0.08	0.08	0.08	-20.000%	2	492	+25.000%
2025-03-27	0.10	0.10	0.10	0.10	0.000%	1	491	0.000%
2025-03-26	0.13	0.13	0.10	0.10	-9.091%	8	491	0.000%
2025-03-25	0.11	0.11	0.11	0.11	-8.333%	2	485	-9.091%
2025-03-24	0.11	0.12	0.11	0.12	+33.333%	6	487	-16.667%
2025-03-21	0.09	0.09	0.09	0.09	+12.500%	10	486	+11.111%
2025-03-20	0.10	0.10	0.08	0.08	-42.857%	2	486	+25.000%
2025-03-14	0.14	0.14	0.14	0.14	+27.273%	2	486	-28.571%
2025-03-13	0.13	0.13	0.11	0.11	-21.429%	26	465	-9.091%
2025-03-12	0.17	0.17	0.13	0.14	+7.692%	207	465	-28.571%
2025-03-11	0.13	0.13	0.13	0.13	-7.143%	8	258	-23.077%
2025-03-10	0.17	0.17	0.13	0.14	-36.364%	27	259	-28.571%
2025-03-06	0.22	0.22	0.22	0.22	-8.333%	1	233	-54.545%
2025-03-05	0.25	0.25	0.23	0.24	-17.241%	21	233	-58.333%
2025-03-04	0.29	0.29	0.29	0.29	-23.684%	1	213	-65.517%
2025-03-03	0.40	0.40	0.38	0.38	+8.571%	3	213	-73.684%
2025-02-28	0.35	0.35	0.35	0.35	-18.605%	2	210	-71.429%
2025-02-26	0.43	0.43	0.43	0.43	-12.245%	2	210	-76.744%
2025-02-24	0.49	0.49	0.49	0.49	-9.259%	1	208	-79.592%
2025-02-21	0.71	0.71	0.54	0.54	-34.940%	20	207	-81.481%
2025-02-20	0.87	0.87	0.83	0.83	-5.682%	5	208	-87.952%
2025-02-18	0.88	0.88	0.88	0.88	+22.222%	8	204	-88.636%
2025-02-12	0.72	0.72	0.72	0.72	-5.263%	10	202	-86.111%
2025-02-07	0.80	0.80	0.76	0.76	-7.317%	14	210	-86.842%
2025-02-06	0.90	0.90	0.82	0.82	-1.205%	2	209	-87.805%
2025-02-05	0.83	0.83	0.83	0.83	0.000%	1	207	-87.952%
2025-02-04	0.83	0.83	0.83	0.83	0.000%	1	208	-87.952%
2025-02-03	0.80	0.83	0.80	0.83	-26.549%	4	207	-87.952%
2025-01-31	1.26	1.32	1.13	1.13	-0.877%	316	208	-91.150%
2025-01-30	1.03	1.14	1.03	1.14	+10.680%	2	58	-91.228%
2025-01-29	1.03	1.03	1.03	1.03	-6.364%	3	57	-90.291%
2025-01-28	1.10	1.10	1.10	1.10	+17.021%	1	57	-90.909%
2025-01-27	0.95	0.95	0.94	0.94	-36.486%	2	56	-89.362%
2025-01-24	1.48	1.48	1.48	1.48	+8.029%	2	54	-93.243%
2025-01-23	1.38	1.41	1.36	1.37	-1.439%	15	54	-92.701%
2025-01-22	1.39	1.39	1.39	1.39	+28.704%	1	55	-92.806%
2025-01-21	1.06	1.08	1.06	1.08	+11.340%	18	55	-90.741%
2025-01-17	1.00	1.02	0.97	0.97	+21.250%	6	42	-89.691%
2025-01-15	0.80	0.80	0.80	0.80	+31.148%	1	42	-87.500%
2025-01-14	0.61	0.61	0.61	0.61	+8.929%	1	42	-83.607%
2025-01-13	0.56	0.56	0.56	0.56	-23.288%	1	42	-82.143%
2025-01-03	0.73	0.73	0.73	0.73	+17.742%	14	42	-86.301%
2025-01-02	0.62	0.62	0.62	0.62	-17.333%	1	35	-83.871%
2024-12-30	0.75	0.75	0.75	0.75	-40.000%	1	36	-86.667%
2024-12-23	1.25	1.25	1.25	1.25	+8.696%	1	36	-92.000%
2024-12-20	1.15	1.15	1.15	1.15	-49.115%	1	36	-91.304%
2024-12-09	2.34	2.34	2.26	2.26	-12.062%	3	35	-95.575%
2024-12-06	2.61	2.61	2.57	2.57	-2.281%	4	32	-96.109%
2024-12-04	2.63	2.63	2.63	2.63	+59.394%	1	33	-96.198%
2024-11-15	1.68	1.68	1.65	1.65	-35.547%	4	33	-93.939%
2024-11-12	2.57	2.57	2.56	2.56	-7.581%	2	33	-96.094%
2024-11-11	2.77	2.77	2.77	2.77	+182.653%	1	31	-96.390%
2024-11-04	0.98	0.98	0.98	0.98	-10.092%	1	30	-89.796%
2024-11-01	1.09	1.09	1.09	1.09	-27.333%	20	30	-90.826%
2024-10-30	1.50	1.50	1.50	1.50	+2.740%	1	37	-93.333%
2024-10-29	1.46	1.46	1.46	1.46	-14.620%	10	37	-93.151%
2024-10-16	1.71	1.71	1.71	1.71	-12.755%	5	27	-94.152%
2024-10-15	1.96	1.96	1.96	1.96	-2.000%	5	27	-94.898%
2024-10-14	2.00	2.00	2.00	2.00	+20.482%	1	22	-95.000%
2024-10-11	1.59	1.67	1.59	1.66	+17.730%	16	22	-93.976%
2024-10-09	1.22	1.41	1.22	1.41	+120.313%	14	15	-92.908%
2024-09-06	0.65	0.65	0.64	0.64	-9.859%	4	10	-84.375%
2024-09-05	0.71	0.71	0.71	0.71	-22.826%	1	10	-85.915%
2024-09-03	0.92	0.92	0.92	0.92	-7.071%	3	11	-89.130%
2024-08-29	0.99	0.99	0.99	0.99	+4.211%	1	12	-89.899%
2024-08-19	1.00	1.00	0.95	0.95	+26.667%	2	11	-89.474%
2024-08-06	0.75	0.75	0.75	0.75	-28.571%	1	10	-86.667%
2024-08-01	1.05	1.05	1.05	1.05	-37.870%	1	9	-90.476%
2024-07-18	1.69	1.69	1.69	1.69	0.000%	8	8	-94.083%

.dark-mode .pMpq5f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pMpq5f{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815C705SPY Aug 15 2025 705.00 Call (SPY250815C00705000)option OPRA

SPY20250815C705
SPY Aug 15 2025 705.00 Call (SPY250815C00705000)
option OPRA