Dark

SPY20250930C585
SPY Sep 30 2025 585.00 Call (SPY250930C00585000)
option OPRA

EOD

Jul 3, 2025

52.33+9.135%(+4.38)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	50.40	52.72	50.40	52.33	+9.135%	19	2,494	0.000%
2025-07-02	46.27	47.95	46.22	47.95	+1.826%	31	2,494	+9.135%
2025-07-01	46.25	47.09	46.25	47.09	+0.641%	3	2,524	+11.128%
2025-06-30	45.70	46.79	45.25	46.79	+4.442%	59	2,523	+11.840%
2025-06-27	43.25	45.68	41.85	44.80	+5.860%	259	2,557	+16.808%
2025-06-26	41.13	42.32	41.13	42.32	+10.381%	55	2,399	+23.653%
2025-06-25	39.27	39.62	38.34	38.34	-1.414%	7	2,423	+36.489%
2025-06-24	37.30	39.15	36.93	38.89	+26.513%	42	2,423	+34.559%
2025-06-23	31.62	33.00	30.74	30.74	-1.189%	36	2,401	+70.234%
2025-06-20	33.66	34.48	31.11	31.11	-5.927%	50	2,374	+68.210%
2025-06-18	33.07	33.07	33.07	33.07	-2.015%	1	2,351	+58.240%
2025-06-17	34.24	34.60	33.35	33.75	-6.041%	4	2,351	+55.052%
2025-06-16	36.43	36.85	35.92	35.92	+9.445%	7	2,350	+45.685%
2025-06-13	34.60	34.69	32.82	32.82	-10.279%	34	2,352	+59.445%
2025-06-12	36.66	36.66	36.58	36.58	+4.009%	3	2,349	+43.056%
2025-06-11	36.54	37.14	35.17	35.17	-2.306%	6	2,350	+48.792%
2025-06-10	36.00	36.00	36.00	36.00	+3.657%	1	2,350	+45.361%
2025-06-09	35.26	35.26	34.73	34.73	+0.725%	3	2,350	+50.677%
2025-06-06	35.14	35.53	34.02	34.48	+3.824%	60	2,351	+51.769%
2025-06-05	32.35	34.40	32.10	33.21	+0.393%	9	2,360	+57.573%
2025-06-04	33.92	34.04	32.91	33.08	-0.211%	1,373	2,363	+58.192%
2025-06-03	31.15	33.89	31.15	33.15	+7.074%	73	2,403	+57.858%
2025-06-02	29.14	30.96	28.76	30.96	+4.348%	50	2,437	+69.025%
2025-05-30	29.17	30.68	26.79	29.67	-0.202%	134	2,436	+76.373%
2025-05-29	31.60	31.60	29.73	29.73	-1.751%	10	2,437	+76.017%
2025-05-28	31.13	32.01	30.26	30.26	-1.433%	6	2,436	+72.935%
2025-05-27	28.49	31.35	27.72	30.70	+20.204%	52	2,437	+70.456%
2025-05-23	24.49	26.38	24.24	25.54	-5.861%	98	2,427	+104.894%
2025-05-22	27.18	29.00	27.13	27.13	-3.003%	21	2,427	+92.886%
2025-05-21	30.78	32.25	27.55	27.97	-14.044%	40	2,428	+87.093%
2025-05-20	33.25	33.36	31.26	32.54	-5.214%	11	2,438	+60.817%
2025-05-19	30.62	34.33	30.32	34.33	+1.658%	31	2,439	+52.432%
2025-05-16	31.55	34.06	31.27	33.77	+8.935%	316	2,444	+54.960%
2025-05-15	28.96	32.00	28.73	31.00	+2.819%	76	2,523	+68.806%
2025-05-14	29.98	30.36	28.85	30.15	+4.109%	76	2,547	+73.566%
2025-05-13	27.16	30.40	26.70	28.96	+5.347%	1,529	2,550	+80.698%
2025-05-12	25.75	27.49	25.00	27.49	+38.071%	1,343	1,427	+90.360%
2025-05-09	20.66	20.66	19.91	19.91	-11.037%	4	423	+162.833%
2025-05-08	20.36	23.18	20.36	22.38	+17.604%	85	422	+133.825%
2025-05-07	19.07	19.07	19.03	19.03	+3.032%	5	421	+174.987%
2025-05-06	19.14	19.44	18.47	18.47	-14.133%	75	423	+183.324%
2025-05-05	20.17	21.51	20.17	21.51	-4.739%	74	420	+143.282%
2025-05-02	20.98	22.58	20.98	22.58	+13.696%	116	418	+131.754%
2025-05-01	20.10	20.15	19.86	19.86	+25.221%	9	420	+163.494%
2025-04-30	15.29	15.86	15.29	15.86	-5.764%	2	420	+229.950%
2025-04-29	17.00	17.00	16.83	16.83	+9.073%	4	421	+210.933%
2025-04-28	15.75	15.75	15.43	15.43	+5.037%	3	423	+239.145%
2025-04-25	14.60	14.74	14.60	14.69	+0.479%	10	423	+256.229%
2025-04-24	13.92	14.80	13.92	14.62	+0.828%	4	422	+257.934%
2025-04-23	14.04	14.50	14.00	14.50	+118.373%	19	424	+260.897%
2025-04-21	7.48	7.48	6.59	6.64	-36.641%	8	409	+688.102%
2025-04-17	10.48	10.48	10.48	10.48	-8.870%	14	405	+399.332%
2025-04-16	11.50	11.50	11.50	11.50	-8.074%	1	405	+355.043%
2025-04-15	13.46	13.46	12.51	12.51	-6.781%	13	405	+318.305%
2025-04-14	13.42	13.42	13.42	13.42	-6.999%	1	395	+289.940%
2025-04-11	12.17	14.43	12.17	14.43	+11.601%	8	394	+262.647%
2025-04-10	12.12	12.93	11.00	12.93	-18.934%	79	394	+304.718%
2025-04-09	6.50	15.95	6.50	15.95	+110.145%	13	354	+228.088%
2025-04-08	9.31	9.84	7.59	7.59	+5.270%	3	359	+589.460%
2025-04-07	4.66	7.70	4.37	7.21	-1.503%	64	360	+625.798%
2025-04-04	9.09	9.09	7.32	7.32	-40.968%	132	343	+614.891%
2025-04-03	14.10	14.10	12.40	12.40	-40.126%	19	329	+322.016%
2025-04-02	18.75	20.73	18.75	20.71	+13.231%	4	331	+152.680%
2025-04-01	17.86	19.43	17.86	18.29	+4.039%	23	329	+186.113%
2025-03-31	15.99	18.33	15.83	17.58	+4.024%	21	320	+197.668%
2025-03-28	21.10	21.10	16.90	16.90	-25.221%	134	316	+209.645%
2025-03-27	21.40	22.60	21.40	22.60	-0.528%	7	330	+131.549%
2025-03-26	25.02	25.02	22.50	22.72	-12.548%	7	326	+130.326%
2025-03-25	26.21	26.21	25.39	25.98	+1.922%	13	322	+101.424%
2025-03-24	24.81	25.49	24.81	25.49	+23.438%	2	320	+105.296%
2025-03-21	19.84	20.65	19.33	20.65	-4.487%	60	320	+153.414%
2025-03-20	22.83	22.83	21.40	21.62	-6.488%	87	321	+142.044%
2025-03-19	22.29	23.12	21.50	23.12	+15.600%	26	379	+126.341%
2025-03-18	20.56	20.80	20.00	20.00	-14.015%	65	368	+161.650%
2025-03-17	22.41	24.12	21.81	23.26	+5.727%	39	304	+124.979%
2025-03-14	22.00	22.00	22.00	22.00	+15.911%	10	294	+137.864%
2025-03-13	20.47	20.76	17.76	18.98	-12.007%	42	272	+175.711%
2025-03-12	22.15	22.15	20.35	21.57	-5.931%	22	272	+142.605%
2025-03-11	21.90	22.93	21.78	22.93	-0.908%	35	271	+128.216%
2025-03-10	22.20	23.21	22.18	23.14	-23.555%	37	266	+126.145%
2025-03-07	27.88	30.27	27.88	30.27	-7.204%	6	269	+72.877%
2025-03-05	32.62	32.62	32.62	32.62	-1.391%	1	268	+60.423%
2025-03-04	30.17	34.32	30.17	33.08	-6.421%	63	268	+58.192%
2025-03-03	43.20	43.20	34.00	35.35	-4.459%	117	222	+48.034%
2025-02-28	37.80	37.95	37.00	37.00	+2.013%	10	166	+41.432%
2025-02-27	40.08	40.08	36.27	36.27	-10.665%	6	164	+44.279%
2025-02-26	41.55	41.55	40.60	40.60	-8.928%	43	158	+28.892%
2025-02-24	45.37	45.37	44.58	44.58	-4.129%	2	139	+17.384%
2025-02-21	51.76	51.76	46.28	46.50	-16.292%	90	138	+12.538%
2025-02-19	55.55	55.55	55.55	55.55	+3.080%	20	136	-5.797%
2025-02-18	53.89	53.89	53.89	53.89	+13.143%	1	120	-2.895%
2025-02-07	47.63	47.63	47.63	47.63	-3.991%	2	119	+9.868%
2025-02-05	48.25	49.65	48.25	49.61	+1.994%	5	120	+5.483%
2025-02-04	47.00	48.64	47.00	48.64	+1.693%	4	121	+7.586%
2025-02-03	42.50	47.85	42.50	47.83	-5.493%	103	120	+9.408%
2025-01-31	54.47	54.47	50.61	50.61	-2.673%	4	70	+3.399%
2025-01-28	51.69	52.00	51.69	52.00	+10.521%	2	70	+0.635%
2025-01-27	47.30	47.52	47.05	47.05	-12.967%	4	69	+11.222%
2025-01-24	55.80	55.80	54.06	54.06	+0.539%	4	68	-3.200%
2025-01-22	53.77	53.77	53.77	53.77	+14.404%	1	68	-2.678%
2025-01-17	47.00	47.00	47.00	47.00	+6.867%	2	69	+11.340%
2025-01-16	43.98	43.98	43.98	43.98	-0.498%	1	69	+18.986%
2025-01-15	44.59	44.59	44.20	44.20	+17.459%	15	68	+18.394%
2025-01-14	37.63	37.63	37.63	37.63	+2.927%	1	58	+39.065%
2025-01-13	35.59	36.56	35.59	36.56	-2.921%	20	58	+43.135%
2025-01-10	40.85	40.85	37.66	37.66	-12.541%	14	58	+38.954%
2025-01-08	43.06	43.06	43.06	43.06	-0.554%	1	59	+21.528%
2025-01-07	42.20	43.30	42.20	43.30	+6.993%	4	59	+20.855%
2025-01-02	41.08	41.08	39.22	40.47	-2.128%	11	58	+29.306%
2024-12-31	44.08	44.23	41.35	41.35	-6.659%	76	40	+26.554%
2024-12-30	41.99	45.45	41.99	44.30	-4.731%	14	40	+18.126%
2024-12-19	46.50	46.50	46.50	46.50	-19.481%	1	29	+12.538%
2024-12-18	57.75	57.75	57.75	57.75	+1.708%	1	28	-9.385%
2024-12-17	56.78	56.78	56.78	56.78	+0.123%	4	27	-7.837%
2024-12-09	57.88	57.88	56.71	56.71	-2.644%	8	27	-7.724%
2024-12-04	57.16	58.25	57.16	58.25	+4.936%	4	19	-10.163%
2024-12-02	55.51	55.51	55.51	55.51	+1.965%	3	22	-5.729%
2024-11-29	54.44	54.44	54.44	54.44	+2.139%	4	25	-3.876%
2024-11-27	53.30	53.30	53.30	53.30	+3.696%	2	21	-1.820%
2024-11-22	50.61	51.40	50.61	51.40	+0.883%	8	21	+1.809%
2024-11-21	49.00	50.95	49.00	50.95	+6.367%	5	25	+2.709%
2024-11-20	47.90	47.90	47.90	47.90	+5.044%	1	30	+9.248%
2024-11-15	45.25	45.60	45.25	45.60	-14.575%	36	31	+14.759%
2024-11-08	53.77	53.77	53.38	53.38	+4.299%	4	14	-1.967%
2024-11-07	51.18	51.18	51.18	51.18	+9.079%	1	15	+2.247%
2024-11-06	46.92	46.92	46.92	46.92	+16.542%	5	14	+11.530%
2024-11-05	38.86	40.34	38.86	40.26	+4.789%	5	14	+29.980%
2024-10-31	38.42	38.42	38.42	38.42	-12.939%	2	13	+36.205%
2024-10-29	44.13	44.13	44.13	44.13	+4.228%	2	11	+18.581%
2024-10-24	42.29	42.34	42.29	42.34	-0.047%	2	11	+23.595%
2024-10-23	42.36	42.36	42.36	42.36	-5.446%	1	11	+23.536%
2024-10-21	46.27	46.27	44.49	44.80	-2.609%	6	12	+16.808%
2024-10-18	46.00	46.00	46.00	46.00	-1.520%	2	10	+13.761%
2024-10-17	46.68	46.71	46.68	46.71	+22.342%	7	9	+12.032%
2024-09-30	38.32	38.32	38.13	38.18	0.000%	4	2	+37.061%

.dark-mode .ZzW9q9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZzW9q9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930C585SPY Sep 30 2025 585.00 Call (SPY250930C00585000)option OPRA

SPY20250930C585
SPY Sep 30 2025 585.00 Call (SPY250930C00585000)
option OPRA