Dark

SPX20250815C5600
SPX Aug 15 2025 5600.00 Call (SPX250815C05600000)
option OPRA

EOD

May 7, 2025

272.80-0.365%(-1.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	272.80	272.80	272.80	272.80	-0.365%	10	3,342	0.000%
2025-05-06	273.80	273.80	273.80	273.80	-10.846%	1	3,352	-0.365%
2025-05-05	309.94	312.63	307.11	307.11	-4.416%	5	3,353	-11.172%
2025-05-02	321.60	321.60	321.30	321.30	+7.071%	10	3,373	-15.095%
2025-05-01	294.40	308.20	294.40	300.08	+21.244%	148	3,367	-9.091%
2025-04-29	244.50	247.50	244.50	247.50	+4.519%	117	3,478	+10.222%
2025-04-28	220.50	236.80	218.60	236.80	+3.298%	58	3,385	+15.203%
2025-04-25	220.60	229.24	220.10	229.24	+1.546%	174	3,361	+19.002%
2025-04-24	196.52	225.75	195.60	225.75	+14.188%	161	3,305	+20.842%
2025-04-23	222.40	222.40	197.70	197.70	+28.619%	55	3,155	+37.987%
2025-04-22	135.97	153.88	135.97	153.71	+40.119%	626	3,110	+77.477%
2025-04-21	116.90	116.90	109.70	109.70	-25.938%	321	2,929	+148.678%
2025-04-16	178.45	178.67	148.12	148.12	-33.608%	19	2,639	+84.175%
2025-04-14	220.17	228.30	208.34	223.10	+0.040%	392	2,648	+22.277%
2025-04-11	200.62	223.01	200.62	223.01	+29.657%	1,452	2,579	+22.326%
2025-04-10	191.88	196.29	172.00	172.00	+47.665%	226	2,184	+58.605%
2025-04-09	115.36	116.48	109.80	116.48	-2.060%	304	2,050	+134.203%
2025-04-08	144.90	144.90	115.50	118.93	+10.243%	27	1,498	+129.379%
2025-04-07	70.44	117.30	70.44	107.88	-5.260%	75	1,181	+152.874%
2025-04-04	148.30	152.22	113.87	113.87	-43.906%	424	1,164	+139.571%
2025-04-03	213.65	224.70	203.00	203.00	-30.551%	337	1,217	+34.384%
2025-04-01	304.65	304.65	292.30	292.30	+17.201%	7	980	-6.671%
2025-03-31	247.40	249.40	244.90	249.40	-10.009%	54	975	+9.383%
2025-03-28	277.14	277.14	277.14	277.14	-19.284%	6	953	-1.566%
2025-03-27	343.35	343.35	343.35	343.35	-0.369%	1	956	-20.548%
2025-03-26	362.30	363.46	344.62	344.62	-12.690%	14	955	-20.840%
2025-03-25	394.71	394.71	394.71	394.71	+3.149%	4	949	-30.886%
2025-03-24	363.60	382.66	363.58	382.66	+26.696%	99	949	-28.710%
2025-03-21	305.36	305.44	301.66	302.03	-9.137%	152	993	-9.678%
2025-03-20	340.93	340.93	332.19	332.40	+8.337%	3	960	-17.930%
2025-03-18	306.82	306.82	306.82	306.82	+10.829%	1	959	-11.088%
2025-03-13	289.72	289.98	269.51	276.84	-14.291%	53	942	-1.459%
2025-03-12	323.00	323.00	323.00	323.00	-1.347%	12	942	-15.542%
2025-03-11	304.45	327.48	304.45	327.41	-14.429%	51	930	-16.679%
2025-03-07	382.42	382.62	382.42	382.62	-10.356%	4	884	-28.702%
2025-03-06	426.82	426.82	426.82	426.82	-12.562%	1	884	-36.085%
2025-03-04	440.62	488.14	440.62	488.14	+0.880%	8	884	-44.114%
2025-03-03	529.08	529.08	483.88	483.88	-6.480%	6	884	-43.622%
2025-02-28	518.94	518.94	496.23	517.41	-5.399%	26	885	-47.276%
2025-02-25	546.94	546.94	546.94	546.94	-19.358%	1	886	-50.122%
2025-02-21	673.99	678.80	673.99	678.23	+4.539%	16	886	-59.778%
2025-02-12	648.78	648.78	648.78	648.78	-0.530%	3	880	-57.952%
2025-02-04	652.96	652.96	644.95	652.24	-3.731%	10	877	-58.175%
2025-01-30	677.52	677.52	677.52	677.52	+2.481%	3	877	-59.736%
2025-01-29	670.05	670.05	661.12	661.12	-6.683%	3	877	-58.737%
2025-01-24	708.47	708.47	708.47	708.47	+0.478%	6	877	-61.494%
2025-01-22	705.10	705.10	705.10	705.10	+7.731%	1	877	-61.310%
2025-01-21	654.50	654.50	654.50	654.50	+11.249%	1	878	-58.319%
2025-01-15	588.32	588.32	588.32	588.32	+0.121%	1	878	-53.631%
2025-01-02	587.61	587.61	587.61	587.61	+4.814%	2	877	-53.575%
2024-12-31	563.09	564.75	560.53	560.62	-1.890%	44	870	-51.340%
2024-12-30	571.42	571.42	571.42	571.42	-13.421%	1	870	-52.259%
2024-12-27	660.00	660.00	660.00	660.00	-0.419%	10	870	-58.667%
2024-12-23	655.21	662.78	655.18	662.78	+6.783%	92	870	-58.840%
2024-12-19	620.68	620.68	620.68	620.68	-18.086%	4	872	-56.048%
2024-12-16	757.72	757.72	757.72	757.72	+1.285%	1	872	-63.997%
2024-12-04	748.11	748.11	748.11	748.11	+12.820%	1	872	-63.535%
2024-11-22	668.00	668.00	663.10	663.10	+2.267%	6	872	-58.860%
2024-11-21	638.60	648.40	638.60	648.40	+4.191%	6	0	-57.927%
2024-11-18	623.17	623.17	622.32	622.32	-11.865%	4	0	-56.164%
2024-11-13	686.70	706.10	686.70	706.10	+1.993%	6	0	-61.365%
2024-11-12	702.60	702.60	692.30	692.30	-2.830%	6	0	-60.595%
2024-11-08	712.46	712.46	712.46	712.46	+19.995%	8	0	-61.710%
2024-10-29	585.58	593.74	585.35	593.74	+0.448%	8	0	-54.054%
2024-10-28	594.69	595.72	591.09	591.09	-3.192%	6	0	-53.848%
2024-10-25	610.13	610.58	609.51	610.58	+0.573%	48	0	-55.321%
2024-10-22	606.06	607.51	605.86	607.10	+0.226%	76	0	-55.065%
2024-10-21	606.82	607.39	605.73	605.73	-0.550%	48	0	-54.963%
2024-10-17	607.46	609.08	607.46	609.08	+0.658%	4	0	-55.211%
2024-10-16	605.38	605.38	605.10	605.10	+9.336%	8	0	-54.917%
2024-10-08	553.43	553.43	553.43	553.43	+9.307%	6	0	-50.707%
2024-10-01	506.31	506.31	506.31	506.31	-5.107%	6	0	-46.120%
2024-09-27	533.56	533.56	533.56	533.56	+5.197%	6	0	-48.872%
2024-09-25	507.11	507.23	506.91	507.20	+11.509%	8	0	-46.215%
2024-09-13	453.64	454.85	453.64	454.85	+34.930%	10	0	-40.024%
2024-09-06	360.21	360.21	335.88	337.10	-14.641%	50	0	-19.074%
2024-09-05	386.42	394.92	386.42	394.92	-9.422%	8	0	-30.923%
2024-08-30	457.70	457.70	436.00	436.00	-7.368%	146	0	-37.431%
2024-08-29	466.30	475.60	466.30	470.68	+1.311%	126	0	-42.041%
2024-08-27	463.84	464.65	463.68	464.59	-0.678%	150	0	-41.282%
2024-08-26	467.76	467.76	467.76	467.76	+1.532%	2	0	-41.679%
2024-08-23	460.70	460.70	456.58	460.70	+0.677%	31	0	-40.786%
2024-08-22	463.92	463.92	457.60	457.60	-1.038%	88	0	-40.385%
2024-08-21	463.91	465.20	460.07	462.40	+1.938%	250	0	-41.003%
2024-08-20	451.00	454.70	451.00	453.61	+2.395%	187	0	-39.860%
2024-08-19	443.00	443.00	443.00	443.00	+7.186%	322	0	-38.420%
2024-08-15	400.42	413.30	400.20	413.30	+18.659%	8	0	-33.995%
2024-08-13	348.31	348.31	348.31	348.31	+11.395%	262	0	-21.679%
2024-08-09	312.68	312.68	312.68	312.68	+16.498%	8	0	-12.754%
2024-08-05	268.40	268.40	268.40	268.40	-28.335%	2	0	+1.639%
2024-07-30	374.52	374.52	374.52	374.52	-19.338%	2	0	-27.160%
2024-07-22	464.31	464.31	464.31	464.31	+3.022%	2	0	-41.246%
2024-07-19	450.69	450.69	450.69	450.69	0.000%	36	0	-39.471%

.dark-mode .ggsrJr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ggsrJr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250815C5600SPX Aug 15 2025 5600.00 Call (SPX250815C05600000)option OPRA

SPX20250815C5600
SPX Aug 15 2025 5600.00 Call (SPX250815C05600000)
option OPRA