Dark

SPY20250930C605
SPY Sep 30 2025 605.00 Call (SPY250930C00605000)
option OPRA

EOD

May 15, 2025

19.00+6.323%(+1.13)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	17.28	19.57	17.28	19.00	+6.323%	99	920	0.000%
2025-05-13	17.25	17.87	17.07	17.87	+12.816%	23	956	+6.323%
2025-05-12	15.40	15.84	14.51	15.84	+47.075%	79	944	+19.949%
2025-05-09	10.96	11.11	10.73	10.77	-15.264%	604	908	+76.416%
2025-05-08	11.57	13.33	11.19	12.71	+20.474%	15	844	+49.489%
2025-05-07	10.85	10.85	10.55	10.55	-1.494%	2	845	+80.095%
2025-05-06	10.00	10.72	10.00	10.71	-8.148%	3	845	+77.404%
2025-05-05	11.08	11.66	11.08	11.66	-5.663%	6	843	+62.950%
2025-05-02	12.14	13.05	12.14	12.36	+10.160%	78	847	+53.722%
2025-05-01	10.84	11.77	10.76	11.22	+44.588%	15	821	+69.340%
2025-04-30	6.76	7.79	6.76	7.76	-5.018%	6	827	+144.845%
2025-04-29	8.17	8.17	8.17	8.17	+5.148%	1	823	+132.558%
2025-04-28	8.12	8.26	7.77	7.77	-3.717%	26	824	+144.530%
2025-04-25	8.21	8.21	7.90	8.07	+7.314%	96	813	+135.440%
2025-04-24	7.56	7.56	7.52	7.52	+11.243%	3	799	+152.660%
2025-04-23	7.88	8.05	6.76	6.76	+36.290%	4	798	+181.065%
2025-04-22	4.10	5.16	4.10	4.96	+35.890%	54	800	+283.065%
2025-04-21	3.72	3.72	3.19	3.65	-21.505%	41	762	+420.548%
2025-04-17	4.65	4.65	4.65	4.65	+5.682%	1	771	+308.602%
2025-04-16	5.40	5.40	4.40	4.40	-34.718%	4	771	+331.818%
2025-04-15	6.74	6.74	6.74	6.74	-3.989%	1	770	+181.899%
2025-04-14	8.08	8.26	7.02	7.02	-10.000%	23	771	+170.655%
2025-04-11	7.80	7.80	7.80	7.80	+17.647%	4	776	+143.590%
2025-04-10	6.71	7.09	5.78	6.63	-24.915%	23	777	+186.576%
2025-04-09	3.90	8.83	3.33	8.83	+152.286%	87	784	+115.176%
2025-04-08	3.94	4.66	3.50	3.50	-3.846%	7	755	+442.857%
2025-04-07	2.42	3.70	2.08	3.64	-10.565%	46	754	+421.978%
2025-04-04	4.56	4.56	3.65	4.07	-35.703%	42	741	+366.830%
2025-04-03	7.22	7.22	6.19	6.33	-47.686%	24	742	+200.158%
2025-04-02	10.15	12.10	10.15	12.10	+12.037%	45	734	+57.025%
2025-04-01	9.25	10.80	8.76	10.80	+14.165%	12	722	+75.926%
2025-03-31	7.73	9.46	7.66	9.46	+7.745%	37	722	+100.846%
2025-03-28	10.32	10.32	8.78	8.78	-32.720%	128	738	+116.401%
2025-03-27	12.23	13.05	12.06	13.05	-2.393%	34	741	+45.594%
2025-03-26	14.75	14.90	13.37	13.37	-10.148%	3	742	+42.109%
2025-03-25	15.27	15.50	14.75	14.88	-0.535%	12	742	+27.688%
2025-03-24	14.70	14.96	14.70	14.96	+26.887%	100	743	+27.005%
2025-03-21	11.00	11.79	10.66	11.79	-0.338%	28	648	+61.154%
2025-03-20	12.21	12.37	11.83	11.83	-6.260%	21	638	+60.609%
2025-03-19	12.60	12.62	12.00	12.62	+12.278%	26	653	+50.555%
2025-03-18	11.67	11.75	11.20	11.24	-21.399%	21	652	+69.039%
2025-03-17	12.61	14.30	12.61	14.30	+16.166%	30	639	+32.867%
2025-03-14	11.59	12.31	10.95	12.31	+20.098%	26	624	+54.346%
2025-03-13	10.84	10.84	9.75	10.25	-14.725%	13	614	+85.366%
2025-03-12	13.00	13.05	12.02	12.02	-15.590%	10	614	+58.070%
2025-03-11	13.10	14.24	11.64	14.24	+2.742%	8	610	+33.427%
2025-03-10	15.89	15.89	13.57	13.86	-26.277%	14	608	+37.085%
2025-03-07	18.09	18.80	16.33	18.80	+5.499%	24	608	+1.064%
2025-03-06	19.20	19.20	17.82	17.82	-5.213%	33	570	+6.622%
2025-03-05	18.80	18.80	18.80	18.80	-2.692%	20	570	+1.064%
2025-03-04	21.55	21.55	18.80	19.32	-14.324%	73	570	-1.656%
2025-03-03	27.97	27.97	22.55	22.55	-11.290%	7	507	-15.743%
2025-02-28	24.00	25.42	23.55	25.42	+3.544%	40	506	-25.256%
2025-02-27	29.89	29.89	24.55	24.55	-13.556%	3	498	-22.607%
2025-02-26	28.40	28.40	28.40	28.40	+4.527%	1	496	-33.099%
2025-02-25	30.10	30.10	26.90	27.17	-15.279%	11	488	-30.070%
2025-02-24	32.70	32.70	31.11	32.07	-0.558%	9	488	-40.755%
2025-02-21	37.64	37.64	32.25	32.25	-16.190%	106	486	-41.085%
2025-02-20	37.65	38.72	36.78	38.48	-4.988%	224	471	-50.624%
2025-02-19	39.65	40.50	39.58	40.50	+6.945%	13	461	-53.086%
2025-02-18	38.46	38.75	37.82	37.87	-3.294%	5	459	-49.828%
2025-02-14	39.10	39.16	39.10	39.16	+1.058%	4	460	-51.481%
2025-02-13	37.32	38.83	37.13	38.75	+12.319%	39	460	-50.968%
2025-02-12	32.50	34.50	32.50	34.50	-3.953%	25	453	-44.928%
2025-02-11	36.12	36.12	35.79	35.92	+0.223%	17	465	-47.105%
2025-02-10	34.88	36.39	34.88	35.84	+0.448%	5	459	-46.987%
2025-02-07	35.99	35.99	35.68	35.68	-1.300%	4	458	-46.749%
2025-02-06	36.38	36.80	36.15	36.15	+0.528%	5	458	-47.441%
2025-02-05	33.96	35.96	33.88	35.96	+3.721%	5	458	-47.164%
2025-02-04	34.67	34.67	34.67	34.67	+2.726%	1	457	-45.198%
2025-02-03	32.26	33.75	32.15	33.75	-3.846%	31	458	-43.704%
2025-01-31	38.53	39.97	35.10	35.10	-7.632%	100	418	-45.869%
2025-01-30	36.54	38.00	35.96	38.00	+11.046%	33	418	-50.000%
2025-01-29	36.30	36.49	34.22	34.22	-7.489%	7	411	-44.477%
2025-01-28	36.71	36.99	36.71	36.99	+11.248%	3	407	-48.635%
2025-01-27	32.65	33.99	32.65	33.25	-15.759%	225	406	-42.857%
2025-01-24	39.47	39.47	39.47	39.47	-0.554%	2	412	-51.862%
2025-01-23	38.77	39.69	38.19	39.69	+1.276%	26	412	-52.129%
2025-01-22	38.32	39.19	38.32	39.19	+8.170%	8	396	-51.518%
2025-01-21	36.19	36.23	36.19	36.23	+6.153%	2	396	-47.557%
2025-01-17	34.13	34.13	34.13	34.13	+9.919%	2	394	-44.331%
2025-01-16	31.01	31.05	31.01	31.05	+16.773%	2	394	-38.808%
2025-01-14	26.59	26.59	26.59	26.59	+4.315%	1	393	-28.545%
2025-01-10	26.03	26.03	25.49	25.49	-20.912%	44	394	-25.461%
2025-01-07	34.24	34.24	32.23	32.23	+15.852%	2	409	-41.049%
2025-01-02	27.82	27.82	27.82	27.82	-2.591%	28	408	-31.704%
2024-12-31	28.26	28.56	28.26	28.56	-23.860%	2	393	-33.473%
2024-12-24	37.51	37.51	37.51	37.51	+4.660%	1	392	-49.347%
2024-12-20	31.01	35.84	31.01	35.84	+4.979%	11	392	-46.987%
2024-12-19	35.17	35.17	34.14	34.14	-2.457%	4	401	-44.347%
2024-12-18	43.00	43.56	35.00	35.00	-18.472%	24	398	-45.714%
2024-12-17	42.42	42.99	42.42	42.93	+3.696%	9	387	-55.742%
2024-12-13	41.80	41.80	41.35	41.40	-2.519%	10	379	-54.106%
2024-12-12	43.20	43.60	42.47	42.47	-3.125%	15	377	-55.263%
2024-12-11	43.84	43.84	43.84	43.84	+7.451%	3	372	-56.661%
2024-12-10	41.87	41.87	40.80	40.80	-8.170%	6	376	-53.431%
2024-12-06	44.43	44.43	44.43	44.43	-1.003%	8	376	-57.236%
2024-12-05	44.88	44.88	44.88	44.88	+3.434%	1	380	-57.665%
2024-12-04	42.85	43.39	42.81	43.39	+4.053%	9	380	-56.211%
2024-12-03	40.99	41.70	40.99	41.70	+0.264%	2	379	-54.436%
2024-12-02	41.59	41.59	41.59	41.59	-1.305%	3	378	-54.316%
2024-11-29	42.14	42.14	42.14	42.14	+2.981%	6	378	-54.912%
2024-11-26	40.92	40.92	40.92	40.92	+5.655%	2	375	-53.568%
2024-11-25	38.73	38.73	38.73	38.73	+2.190%	2	375	-50.942%
2024-11-21	38.11	38.11	37.73	37.90	+15.478%	10	375	-49.868%
2024-11-15	32.82	32.82	32.82	32.82	-19.302%	14	375	-42.108%
2024-11-13	40.67	40.67	40.67	40.67	-2.024%	1	368	-53.283%
2024-11-11	41.51	41.51	41.51	41.51	+3.233%	1	368	-54.228%
2024-11-08	40.21	40.21	40.21	40.21	+18.544%	2	367	-52.748%
2024-11-06	34.11	34.20	33.83	33.92	+40.747%	42	368	-43.986%
2024-11-04	25.92	25.92	24.10	24.10	-10.840%	2	382	-21.162%
2024-10-31	28.57	28.57	27.03	27.03	-11.868%	95	380	-29.708%
2024-10-30	32.03	32.07	30.63	30.67	-2.882%	329	307	-38.050%
2024-10-28	31.58	31.58	31.58	31.58	-2.350%	10	85	-39.835%
2024-10-21	32.35	32.35	32.34	32.34	-2.443%	8	75	-41.249%
2024-10-18	33.15	33.15	33.15	33.15	+3.464%	20	83	-42.685%
2024-10-16	32.20	32.20	32.04	32.04	+6.375%	8	73	-40.699%
2024-10-09	28.97	30.12	28.97	30.12	+9.487%	11	65	-36.919%
2024-10-07	27.51	27.51	27.51	27.51	+3.616%	1	55	-30.934%
2024-09-30	26.55	26.55	26.55	26.55	0.000%	54	54	-28.437%

.dark-mode .Bn4L9W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bn4L9W{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930C605SPY Sep 30 2025 605.00 Call (SPY250930C00605000)option OPRA

SPY20250930C605
SPY Sep 30 2025 605.00 Call (SPY250930C00605000)
option OPRA