Dark

SPY20250930C675
SPY Sep 30 2025 675.00 Call (SPY250930C00675000)
option OPRA

EOD

May 15, 2025

1.00+2.041%(+0.02)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.93	1.00	0.93	1.00	+2.041%	19	2,048	0.000%
2025-05-14	0.93	0.98	0.92	0.98	+5.376%	418	2,065	+2.041%
2025-05-13	0.75	0.94	0.75	0.93	+13.415%	429	2,474	+7.527%
2025-05-12	0.83	0.83	0.76	0.82	+41.379%	45	2,485	+21.951%
2025-05-09	0.58	0.58	0.58	0.58	-23.684%	2	2,490	+72.414%
2025-05-08	0.61	0.76	0.61	0.76	+33.333%	6	2,490	+31.579%
2025-05-07	0.57	0.57	0.57	0.57	-3.390%	1	2,492	+75.439%
2025-05-06	0.61	0.61	0.59	0.59	-6.349%	2	2,492	+69.492%
2025-05-05	0.63	0.63	0.63	0.63	-14.865%	126	2,491	+58.730%
2025-05-02	0.70	0.79	0.67	0.74	+13.846%	128	2,365	+35.135%
2025-05-01	0.58	0.65	0.58	0.65	+30.000%	194	2,362	+53.846%
2025-04-30	0.40	0.50	0.40	0.50	+4.167%	6	2,417	+100.000%
2025-04-29	0.47	0.48	0.47	0.48	+4.348%	712	2,419	+108.333%
2025-04-28	0.44	0.46	0.43	0.46	+12.195%	106	1,901	+117.391%
2025-04-25	0.49	0.49	0.41	0.41	-25.455%	8	1,902	+143.902%
2025-04-24	0.40	0.55	0.40	0.55	+25.000%	6	1,901	+81.818%
2025-04-23	0.47	0.53	0.44	0.44	+22.222%	44	1,904	+127.273%
2025-04-22	0.31	0.36	0.31	0.36	+38.462%	21	1,947	+177.778%
2025-04-21	0.26	0.28	0.26	0.26	-16.129%	32	1,952	+284.615%
2025-04-17	0.31	0.31	0.31	0.31	+6.897%	1	1,972	+222.581%
2025-04-16	0.34	0.34	0.29	0.29	-19.444%	11	1,972	+244.828%
2025-04-15	0.39	0.39	0.36	0.36	-10.000%	21	1,971	+177.778%
2025-04-14	0.53	0.53	0.40	0.40	-29.825%	10	1,960	+150.000%
2025-04-11	0.55	0.57	0.55	0.57	-5.000%	4	1,951	+75.439%
2025-04-10	0.53	0.60	0.50	0.60	-4.762%	6	1,952	+66.667%
2025-04-09	0.25	0.63	0.25	0.63	+110.000%	80	1,954	+58.730%
2025-04-08	0.33	0.33	0.30	0.30	-6.250%	8	2,001	+233.333%
2025-04-07	0.25	0.32	0.24	0.32	-11.111%	34	1,999	+212.500%
2025-04-04	0.33	0.38	0.33	0.36	-5.263%	250	1,993	+177.778%
2025-04-03	0.42	0.42	0.38	0.38	-33.333%	36	1,890	+163.158%
2025-04-02	0.51	0.57	0.51	0.57	+14.000%	14	1,902	+75.439%
2025-04-01	0.50	0.50	0.50	0.50	+25.000%	20	1,911	+100.000%
2025-03-31	0.40	0.40	0.37	0.40	-6.977%	80	1,921	+150.000%
2025-03-28	0.46	0.46	0.43	0.43	-36.765%	50	1,949	+132.558%
2025-03-26	0.77	0.79	0.68	0.68	-11.688%	73	1,944	+47.059%
2025-03-25	0.82	0.82	0.77	0.77	-7.229%	51	1,988	+29.870%
2025-03-24	0.67	0.83	0.67	0.83	+56.604%	32	1,989	+20.482%
2025-03-21	0.50	0.53	0.50	0.53	-10.169%	42	1,989	+88.679%
2025-03-20	0.59	0.59	0.59	0.59	-11.940%	1	1,971	+69.492%
2025-03-19	0.66	0.68	0.65	0.67	+9.836%	22	1,972	+49.254%
2025-03-18	0.65	0.65	0.61	0.61	-21.795%	5	1,957	+63.934%
2025-03-17	0.77	0.78	0.77	0.78	+8.333%	24	1,956	+28.205%
2025-03-14	0.71	0.72	0.71	0.72	+16.129%	4	1,946	+38.889%
2025-03-13	0.65	0.65	0.60	0.62	-20.513%	9	1,941	+61.290%
2025-03-12	0.88	0.88	0.77	0.78	-11.364%	25	1,941	+28.205%
2025-03-11	0.79	0.88	0.75	0.88	+2.326%	19	1,952	+13.636%
2025-03-10	1.19	1.19	0.85	0.86	-43.421%	38	1,957	+16.279%
2025-03-06	1.77	1.77	1.52	1.52	-22.051%	569	1,958	-34.211%
2025-03-05	1.72	1.95	1.72	1.95	+19.632%	9	1,471	-48.718%
2025-03-04	1.63	1.63	1.63	1.63	-22.010%	1	1,464	-38.650%
2025-03-03	2.76	2.82	2.09	2.09	-13.636%	11	1,464	-52.153%
2025-02-28	2.19	2.42	2.19	2.42	+5.677%	14	1,457	-58.678%
2025-02-27	3.09	3.09	2.28	2.29	-22.373%	15	1,454	-56.332%
2025-02-26	2.95	2.95	2.95	2.95	0.000%	2	1,460	-66.102%
2025-02-25	2.71	2.95	2.71	2.95	-20.912%	10	1,458	-66.102%
2025-02-24	3.46	3.73	3.46	3.73	-6.281%	93	1,448	-73.190%
2025-02-21	4.45	4.45	3.98	3.98	-21.961%	26	1,367	-74.874%
2025-02-20	5.17	5.17	5.10	5.10	-9.414%	3	1,374	-80.392%
2025-02-18	5.63	5.63	5.63	5.63	-4.089%	1	1,373	-82.238%
2025-02-14	5.87	5.87	5.87	5.87	+2.622%	2	1,373	-82.964%
2025-02-13	4.89	5.72	4.89	5.72	+13.492%	3,015	4,290	-82.517%
2025-02-11	5.04	5.04	5.04	5.04	+1.613%	3	4,290	-80.159%
2025-02-10	5.02	5.03	4.96	4.96	+13.761%	3	4,287	-79.839%
2025-02-07	4.36	4.36	4.36	4.36	-15.992%	188	4,287	-77.064%
2025-02-06	5.15	5.28	5.15	5.19	+13.072%	1,002	4,288	-80.732%
2025-02-03	3.92	4.59	3.92	4.59	-22.203%	13	4,969	-78.214%
2025-01-31	6.69	6.69	5.90	5.90	+7.273%	14	4,957	-83.051%
2025-01-30	5.16	5.95	5.16	5.50	+8.696%	7	4,962	-81.818%
2025-01-28	5.06	5.06	5.06	5.06	+8.817%	9	4,956	-80.237%
2025-01-27	4.57	4.84	4.57	4.65	-29.864%	50	4,947	-78.495%
2025-01-24	7.08	7.08	6.63	6.63	+24.157%	162	4,914	-84.917%
2025-01-21	5.40	5.40	5.30	5.34	+5.743%	1,003	5,652	-81.273%
2025-01-17	5.04	5.05	5.04	5.05	+20.525%	1,110	5,652	-80.198%
2025-01-15	4.04	4.19	4.04	4.19	+35.161%	479	5,652	-76.134%
2025-01-14	3.12	3.12	3.02	3.10	+3.333%	446	6,065	-67.742%
2025-01-13	2.90	3.00	2.90	3.00	-7.407%	556	5,620	-66.667%
2025-01-10	2.98	3.25	2.94	3.24	-18.593%	10,000	5,064	-69.136%
2025-01-02	4.03	4.03	3.98	3.98	+10.556%	3	207	-74.874%
2024-12-31	3.60	3.60	3.60	3.60	-18.919%	1	205	-72.222%
2024-12-30	4.44	4.44	4.44	4.44	-7.500%	6	205	-77.477%
2024-12-27	4.88	4.88	4.80	4.80	-25.117%	12	205	-79.167%
2024-12-26	6.41	6.41	6.41	6.41	-2.137%	2	211	-84.399%
2024-12-24	6.16	6.55	6.16	6.55	+8.444%	11	210	-84.733%
2024-12-23	6.04	6.04	6.04	6.04	+2.373%	2	210	-83.444%
2024-12-20	5.27	5.90	5.27	5.90	-7.233%	2	208	-83.051%
2024-12-19	6.36	6.36	6.36	6.36	+0.633%	40	209	-84.277%
2024-12-18	9.05	9.05	6.32	6.32	-35.642%	8	169	-84.177%
2024-12-16	9.82	9.82	9.82	9.82	+5.819%	1	161	-89.817%
2024-12-12	9.14	9.28	9.14	9.28	-5.112%	80	161	-89.224%
2024-12-04	9.78	9.78	9.78	9.78	+15.603%	5	240	-89.775%
2024-12-03	8.36	8.46	8.36	8.46	-2.197%	6	240	-88.180%
2024-12-02	8.65	8.65	8.65	8.65	+2.125%	1	237	-88.439%
2024-11-29	8.00	8.47	8.00	8.47	+10.000%	8	237	-88.194%
2024-11-27	7.70	7.70	7.70	7.70	-2.655%	1	232	-87.013%
2024-11-26	7.91	7.91	7.91	7.91	-5.496%	5	232	-87.358%
2024-11-25	8.37	8.37	8.37	8.37	+13.261%	1	237	-88.053%
2024-11-22	7.37	7.47	7.37	7.39	+10.299%	76	237	-86.468%
2024-11-21	7.09	7.09	6.70	6.70	+8.943%	2	219	-85.075%
2024-11-20	5.98	6.20	5.98	6.15	-4.056%	4	219	-83.740%
2024-11-18	6.41	6.41	6.41	6.41	+1.746%	1	215	-84.399%
2024-11-15	6.29	6.30	6.29	6.30	-18.182%	14	215	-84.127%
2024-11-14	8.08	8.08	7.70	7.70	-10.880%	4	214	-87.013%
2024-11-13	8.15	8.79	8.15	8.64	0.000%	16	214	-88.426%
2024-11-12	9.15	9.15	8.30	8.64	-5.055%	24	206	-88.426%
2024-11-11	9.30	9.33	8.90	9.10	+10.303%	12	192	-89.011%
2024-11-08	8.25	8.25	8.25	8.25	+3.513%	2	193	-87.879%
2024-11-07	7.82	8.00	7.82	7.97	+21.309%	185	193	-87.453%
2024-11-06	5.98	6.57	5.98	6.57	+69.330%	5	14	-84.779%
2024-11-04	4.05	4.05	3.88	3.88	-8.706%	6	10	-74.227%
2024-10-31	4.25	4.25	4.25	4.25	-18.112%	1	6	-76.471%
2024-10-25	5.62	5.62	5.19	5.19	+3.386%	6	5	-80.732%
2024-10-24	5.02	5.02	5.02	5.02	-7.037%	2	4	-80.080%
2024-10-23	5.26	5.40	5.26	5.40	-15.228%	2	2	-81.481%
2024-10-15	6.37	6.37	6.37	6.37	-5.349%	2	2	-84.301%
2024-10-14	6.73	6.73	6.73	6.73	0.000%	2	0	-85.141%

.dark-mode .ByxFqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ByxFqL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250930C675SPY Sep 30 2025 675.00 Call (SPY250930C00675000)option OPRA

SPY20250930C675
SPY Sep 30 2025 675.00 Call (SPY250930C00675000)
option OPRA