Dark

SPOT20250620C500
SPOT Jun 20 2025 500.00 Call (SPOT250620C00500000)
option OPRA

EOD

May 20, 2025

158.00+9.532%(+13.75)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	160.10	160.10	158.00	158.00	+9.532%	17	292	0.000%
2025-05-15	146.60	146.60	144.25	144.25	+0.874%	3	292	+9.532%
2025-05-14	143.00	143.00	143.00	143.00	+7.438%	1	292	+10.490%
2025-05-13	133.10	133.10	133.10	133.10	+0.324%	1	292	+18.708%
2025-05-12	115.75	132.67	115.75	132.67	-11.958%	3	293	+19.092%
2025-05-09	150.69	150.69	150.69	150.69	-4.227%	2	295	+4.851%
2025-05-08	157.34	157.34	157.34	157.34	+13.341%	10	294	+0.419%
2025-05-06	138.82	138.82	138.82	138.82	-10.870%	1	294	+13.816%
2025-05-02	135.75	155.75	135.75	155.75	+34.476%	4	294	+1.445%
2025-05-01	110.68	115.82	110.68	115.82	+11.173%	15	293	+36.419%
2025-04-30	108.00	108.50	104.18	104.18	+18.454%	3	280	+51.661%
2025-04-29	79.90	88.54	66.97	87.95	-29.442%	8	280	+79.648%
2025-04-24	125.75	126.55	124.36	124.65	+11.644%	16	277	+26.755%
2025-04-23	111.65	111.65	111.65	111.65	-1.265%	5	278	+41.514%
2025-04-22	109.77	119.97	109.77	113.08	+17.792%	18	278	+39.724%
2025-04-21	97.35	97.35	96.00	96.00	-1.991%	8	281	+64.583%
2025-04-16	97.95	97.95	97.95	97.95	-4.121%	1	283	+61.307%
2025-04-15	105.03	105.03	102.16	102.16	+20.330%	2	282	+54.659%
2025-04-14	84.90	84.90	84.90	84.90	-7.040%	5	282	+86.101%
2025-04-11	90.30	91.33	90.30	91.33	+5.207%	4	277	+72.999%
2025-04-10	86.81	86.81	86.81	86.81	-15.865%	2	276	+82.007%
2025-04-09	75.15	103.18	75.00	103.18	+48.013%	6	277	+53.130%
2025-04-07	70.00	70.95	69.71	69.71	+13.442%	3	275	+126.653%
2025-04-04	69.70	74.95	60.00	61.45	-34.313%	28	275	+157.120%
2025-04-03	93.95	93.95	93.55	93.55	-2.552%	2	277	+68.894%
2025-04-02	96.00	96.00	96.00	96.00	+2.019%	1	279	+64.583%
2025-03-28	109.08	109.08	94.10	94.10	-13.232%	14	278	+67.906%
2025-03-26	128.90	128.90	107.85	108.45	-21.459%	34	281	+45.689%
2025-03-25	138.08	138.08	138.08	138.08	+8.468%	1	284	+14.426%
2025-03-24	127.10	127.30	127.10	127.30	+4.782%	2	283	+24.116%
2025-03-21	121.49	121.49	121.49	121.49	+6.384%	6	282	+30.052%
2025-03-19	96.05	114.20	96.05	114.20	-9.509%	4	282	+38.354%
2025-03-18	126.20	126.20	126.20	126.20	+1.692%	1	282	+25.198%
2025-03-17	111.45	125.00	111.45	124.10	+17.809%	4	282	+27.317%
2025-03-14	105.34	105.34	105.34	105.34	+34.448%	2	279	+49.991%
2025-03-13	83.33	83.33	78.35	78.35	+0.578%	21	269	+101.659%
2025-03-12	77.90	77.90	77.90	77.90	+19.113%	2	269	+102.824%
2025-03-11	61.57	65.40	58.65	65.40	+33.415%	10	267	+141.590%
2025-03-10	61.26	61.26	49.02	49.02	-36.420%	85	266	+222.317%
2025-03-07	64.20	77.10	63.88	77.10	-3.202%	60	258	+104.929%
2025-03-06	109.10	109.30	79.65	79.65	-29.731%	6	251	+98.368%
2025-03-04	101.40	113.35	101.40	113.35	+6.382%	9	251	+39.391%
2025-02-25	111.83	111.83	106.55	106.55	-15.235%	2	246	+48.287%
2025-02-24	129.84	129.84	124.70	125.70	-8.382%	12	246	+25.696%
2025-02-21	137.20	137.20	137.20	137.20	-11.312%	2	247	+15.160%
2025-02-20	142.88	154.70	142.88	154.70	+3.826%	6	247	+2.133%
2025-02-18	163.00	163.00	149.00	149.00	-11.018%	2	250	+6.040%
2025-02-13	167.45	167.45	167.45	167.45	+6.351%	1	251	-5.643%
2025-02-12	156.00	165.00	156.00	157.45	+0.204%	16	251	+0.349%
2025-02-10	148.45	157.13	148.45	157.13	+7.550%	17	251	+0.554%
2025-02-07	146.92	146.92	146.10	146.10	+1.268%	6	249	+8.145%
2025-02-06	143.20	144.27	143.20	144.27	-3.634%	3	251	+9.517%
2025-02-05	141.29	149.71	141.29	149.71	+2.773%	7	254	+5.537%
2025-02-04	114.89	145.67	114.89	145.67	+49.789%	26	257	+8.464%
2025-02-03	88.80	97.25	88.80	97.25	+5.192%	3	265	+62.468%
2025-01-31	101.00	101.00	92.45	92.45	-0.985%	18	265	+70.903%
2025-01-30	95.00	95.00	93.37	93.37	+8.721%	4	268	+69.219%
2025-01-29	81.30	85.88	81.30	85.88	+5.129%	11	268	+83.978%
2025-01-28	73.65	81.69	73.10	81.69	+20.968%	27	273	+93.414%
2025-01-27	57.15	67.53	57.15	67.53	+3.733%	18	284	+133.970%
2025-01-24	60.41	65.10	60.41	65.10	+8.954%	46	277	+142.704%
2025-01-23	59.75	59.75	59.75	59.75	+7.755%	1	270	+164.435%
2025-01-22	61.60	61.60	55.45	55.45	+8.939%	15	269	+184.941%
2025-01-21	50.65	50.90	50.65	50.90	-3.872%	3	244	+210.413%
2025-01-17	53.03	53.85	52.22	52.95	-4.336%	28	244	+198.395%
2025-01-16	59.10	59.71	55.35	55.35	-0.468%	7	244	+185.456%
2025-01-15	48.00	55.61	48.00	55.61	+33.839%	6	242	+184.122%
2025-01-14	43.89	43.89	41.55	41.55	-3.372%	5	241	+280.265%
2025-01-10	41.80	43.20	41.75	43.00	-12.065%	58	237	+267.442%
2025-01-08	45.60	49.25	44.70	48.90	+19.268%	49	230	+223.108%
2025-01-07	41.90	41.90	41.00	41.00	-2.381%	8	230	+285.366%
2025-01-06	44.00	45.10	42.00	42.00	-5.935%	12	224	+276.190%
2025-01-03	45.60	45.60	44.65	44.65	+16.610%	10	222	+253.863%
2025-01-02	38.25	40.55	38.25	38.29	+5.628%	23	224	+312.640%
2024-12-30	36.25	36.25	36.25	36.25	-8.920%	1	229	+335.862%
2024-12-27	38.45	39.80	38.45	39.80	-3.281%	6	228	+296.985%
2024-12-26	41.15	41.15	41.15	41.15	-5.619%	4	228	+283.961%
2024-12-24	43.60	43.60	43.60	43.60	-1.022%	2	224	+262.385%
2024-12-23	44.05	44.05	44.05	44.05	+5.131%	2	224	+258.683%
2024-12-19	43.63	43.63	41.90	41.90	-10.851%	3	222	+277.088%
2024-12-18	50.50	50.50	47.00	47.00	-9.528%	9	221	+236.170%
2024-12-17	54.40	54.40	51.95	51.95	-11.874%	13	221	+204.139%
2024-12-16	59.10	59.10	58.95	58.95	+10.187%	2	210	+168.024%
2024-12-13	55.35	55.35	53.35	53.50	-4.720%	22	210	+195.327%
2024-12-12	56.15	56.15	56.15	56.15	+9.348%	1	209	+181.389%
2024-12-11	51.70	51.70	51.35	51.35	+4.689%	2	208	+207.692%
2024-12-10	57.70	57.70	49.05	49.05	-14.696%	26	193	+222.120%
2024-12-09	56.15	57.50	56.15	57.50	-5.272%	2	183	+174.783%
2024-12-06	60.70	60.70	60.70	60.70	-0.768%	8	181	+160.297%
2024-12-05	59.40	61.17	57.65	61.17	-8.153%	8	177	+158.297%
2024-12-04	66.60	66.60	66.60	66.60	+19.248%	5	170	+137.237%
2024-12-03	56.00	56.00	55.85	55.85	+6.381%	2	165	+182.901%
2024-12-02	50.03	52.50	50.03	52.50	+3.960%	5	165	+200.952%
2024-11-26	52.43	53.60	50.05	50.50	-1.751%	22	161	+212.871%
2024-11-25	53.95	54.20	47.70	51.40	+4.684%	8	159	+207.393%
2024-11-22	49.10	49.10	49.10	49.10	-0.203%	4	158	+221.792%
2024-11-21	47.15	49.20	47.15	49.20	+3.361%	3	159	+221.138%
2024-11-20	47.95	47.95	45.45	47.60	+13.740%	8	159	+231.933%
2024-11-19	41.85	41.85	41.85	41.85	-4.778%	2	159	+277.539%
2024-11-15	48.25	48.25	43.95	43.95	-22.157%	26	159	+259.499%
2024-11-14	58.00	58.00	56.23	56.46	+20.848%	10	166	+179.844%
2024-11-13	40.98	49.50	37.50	46.72	+61.773%	29	161	+238.185%
2024-11-12	26.96	28.88	26.96	28.88	+14.877%	8	173	+447.091%
2024-11-11	25.70	25.70	25.14	25.14	+12.232%	6	171	+528.481%
2024-11-08	22.40	22.40	22.40	22.40	+0.674%	2	171	+605.357%
2024-11-07	22.25	22.25	22.25	22.25	+28.986%	1	170	+610.112%
2024-11-06	17.25	17.25	17.25	17.25	+1.292%	4	169	+815.942%
2024-11-05	17.03	17.03	17.03	17.03	-6.940%	1	169	+827.775%
2024-11-04	18.25	18.30	18.25	18.30	-1.081%	2	168	+763.388%
2024-10-22	18.20	18.50	18.20	18.50	+21.711%	4	167	+754.054%
2024-10-18	15.20	15.20	15.20	15.20	-3.797%	2	168	+939.474%
2024-10-14	15.80	15.80	15.80	15.80	-15.508%	2	167	+900.000%
2024-09-24	18.85	18.85	18.70	18.70	+18.730%	5	165	+744.920%
2024-09-19	15.75	15.75	15.75	15.75	+78.977%	3	163	+903.175%
2024-09-09	8.80	8.80	8.80	8.80	-36.691%	1	160	+1,695.455%
2024-08-21	13.90	13.90	13.90	13.90	+4.906%	1	160	+1,036.691%
2024-08-15	13.25	13.25	13.20	13.25	-3.636%	7	159	+1,092.453%
2024-08-13	14.00	14.00	13.75	13.75	-7.095%	15	159	+1,049.091%
2024-08-12	14.80	14.80	14.80	14.80	-1.333%	1	148	+967.568%
2024-08-09	14.35	15.00	14.35	15.00	+22.449%	206	148	+953.333%
2024-08-07	12.50	12.50	12.25	12.25	-3.922%	4	48	+1,189.796%
2024-08-06	12.75	12.75	12.60	12.75	+10.870%	10	44	+1,139.216%
2024-08-05	11.50	11.50	11.50	11.50	-15.751%	3	34	+1,273.913%
2024-08-02	13.65	13.65	13.15	13.65	-12.500%	17	31	+1,057.509%
2024-08-01	18.35	18.35	15.60	15.60	+15.129%	8	17	+912.821%
2024-07-30	13.55	13.55	13.55	13.55	+22.624%	3	9	+1,066.052%
2024-07-29	11.40	11.40	11.05	11.05	0.000%	6	6	+1,329.864%

.dark-mode .JJbxS0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JJbxS0{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20250620C500SPOT Jun 20 2025 500.00 Call (SPOT250620C00500000)option OPRA

SPOT20250620C500
SPOT Jun 20 2025 500.00 Call (SPOT250620C00500000)
option OPRA