Dark

SPX20250815C5700
SPX Aug 15 2025 5700.00 Call (SPX250815C05700000)
option OPRA

EOD

May 8, 2025

255.99+10.962%(+25.29)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	267.17	267.17	255.99	255.99	+10.962%	9	4,572	0.000%
2025-05-07	228.78	230.70	216.50	230.70	+1.639%	936	4,390	+10.962%
2025-05-06	213.91	228.50	213.53	226.98	-10.613%	303	3,869	+12.781%
2025-05-05	250.84	253.93	250.73	253.93	-2.552%	211	3,757	+0.811%
2025-05-02	254.10	267.93	254.10	260.58	+16.512%	682	3,606	-1.761%
2025-05-01	232.48	247.70	223.65	223.65	+18.333%	25	3,410	+14.460%
2025-04-30	163.00	189.00	157.30	189.00	-4.594%	124	3,423	+35.444%
2025-04-29	192.50	201.40	190.30	198.10	+8.804%	43	3,403	+29.223%
2025-04-28	193.89	194.07	167.00	182.07	-0.236%	267	3,635	+40.600%
2025-04-25	176.20	182.50	165.50	182.50	+4.107%	904	3,779	+40.268%
2025-04-24	161.50	175.30	161.50	175.30	+24.503%	84	3,663	+46.030%
2025-04-23	150.20	153.14	140.80	140.80	+17.333%	77	3,654	+81.811%
2025-04-22	95.00	123.10	95.00	120.00	+57.936%	15	3,588	+113.325%
2025-04-21	84.40	84.40	75.98	75.98	-34.675%	799	3,598	+236.918%
2025-04-17	116.31	116.31	116.31	116.31	+7.129%	2	2,921	+120.093%
2025-04-16	129.70	129.70	104.80	108.57	-29.559%	61	2,921	+135.783%
2025-04-15	164.16	169.00	152.31	154.13	-5.846%	41	2,940	+66.087%
2025-04-14	185.46	185.46	163.70	163.70	-8.291%	57	2,925	+56.378%
2025-04-11	159.60	183.98	159.60	178.50	+16.362%	334	2,934	+43.412%
2025-04-10	156.83	156.83	134.06	153.40	-14.397%	50	2,783	+66.877%
2025-04-09	76.43	179.20	76.43	179.20	+100.672%	43	2,722	+42.852%
2025-04-08	100.00	120.27	87.00	89.30	+7.203%	353	2,696	+186.663%
2025-04-07	77.63	91.11	75.10	83.30	-8.892%	121	3,181	+207.311%
2025-04-04	111.11	111.11	91.43	91.43	-42.745%	1,140	2,652	+179.985%
2025-04-03	161.86	173.50	157.55	159.69	-38.687%	41	2,430	+60.304%
2025-04-02	251.89	263.36	246.00	260.45	+10.454%	714	2,402	-1.712%
2025-04-01	231.40	235.80	231.40	235.80	+6.600%	8	1,796	+8.562%
2025-03-31	188.21	221.20	188.21	221.20	-14.726%	60	1,788	+15.728%
2025-03-28	259.30	259.40	259.30	259.40	-14.344%	416	1,625	-1.315%
2025-03-26	308.90	308.90	302.84	302.84	+17.608%	7	1,631	-15.470%
2025-03-21	242.00	257.50	237.70	257.50	-7.367%	202	1,636	-0.586%
2025-03-20	267.80	279.66	267.80	277.98	+2.879%	55	1,560	-7.911%
2025-03-19	258.50	270.20	258.50	270.20	-3.223%	15	1,547	-5.259%
2025-03-17	280.74	280.74	279.20	279.20	+7.883%	7	1,484	-8.313%
2025-03-14	249.50	259.90	236.90	258.80	+14.463%	66	1,487	-1.086%
2025-03-13	215.30	226.40	214.50	226.10	-14.053%	36	1,462	+13.220%
2025-03-12	273.70	274.80	263.07	263.07	+7.030%	9	1,462	-2.691%
2025-03-11	272.70	272.70	245.79	245.79	-24.162%	41	1,449	+4.150%
2025-03-10	314.30	324.90	313.60	324.10	-2.220%	156	1,328	-21.015%
2025-03-07	331.46	331.46	331.46	331.46	-6.762%	2	1,308	-22.769%
2025-03-06	350.50	357.00	350.50	355.50	-1.231%	44	1,309	-27.992%
2025-03-05	359.93	359.93	359.93	359.93	-15.081%	1	1,301	-28.878%
2025-03-03	452.50	452.50	423.85	423.85	+0.503%	6	1,301	-39.604%
2025-02-28	448.28	448.59	421.73	421.73	-21.086%	60	1,303	-39.300%
2025-02-24	534.42	534.42	534.42	534.42	-15.882%	1	1,329	-52.099%
2025-02-19	635.32	635.32	635.32	635.32	+8.736%	1	1,328	-59.707%
2025-02-10	584.28	584.28	584.28	584.28	-1.406%	1	1,329	-56.187%
2025-02-07	592.61	592.61	592.61	592.61	+3.799%	2	1,328	-56.803%
2025-02-05	566.82	570.92	566.82	570.92	-0.770%	9	1,327	-55.162%
2025-02-04	563.75	575.35	563.75	575.35	+7.102%	9	1,321	-55.507%
2025-02-03	537.20	537.20	537.20	537.20	-9.272%	15	1,318	-52.347%
2025-01-31	592.10	592.10	592.10	592.10	-0.549%	2	1,318	-56.766%
2025-01-30	593.15	599.02	582.71	595.37	-5.282%	15	1,317	-57.003%
2025-01-24	629.03	629.05	627.88	628.57	-0.689%	24	1,316	-59.274%
2025-01-23	632.93	632.93	632.93	632.93	+0.883%	1	1,310	-59.555%
2025-01-22	627.39	627.39	627.39	627.39	+13.017%	2	1,310	-59.198%
2025-01-17	565.64	565.97	554.69	555.13	+10.756%	8	1,308	-53.886%
2025-01-15	510.80	514.30	501.22	501.22	+17.113%	6	1,308	-48.927%
2025-01-13	428.01	428.01	427.98	427.98	-16.247%	2	1,308	-40.186%
2025-01-02	511.00	511.00	511.00	511.00	+3.053%	2	1,307	-49.904%
2024-12-30	495.86	495.86	495.86	495.86	-13.922%	1	1,305	-48.375%
2024-12-20	586.71	586.71	576.06	576.06	-9.992%	4	1,304	-55.562%
2024-12-13	640.48	640.48	640.01	640.01	-1.373%	4	1,303	-60.002%
2024-12-10	648.91	648.92	648.91	648.92	+18.826%	2	1,303	-60.551%
2024-11-18	546.91	546.91	546.11	546.11	-1.403%	4	1,303	-53.125%
2024-11-06	553.76	553.88	553.76	553.88	+22.589%	4	0	-53.782%
2024-10-31	453.27	453.27	451.82	451.82	-12.778%	4	0	-43.342%
2024-10-28	518.72	519.89	518.01	518.01	-1.226%	12	0	-50.582%
2024-10-25	524.64	524.64	524.44	524.44	-1.501%	4	0	-51.188%
2024-10-21	532.56	532.56	532.43	532.43	-1.673%	4	0	-51.920%
2024-10-18	542.17	542.17	541.49	541.49	+1.458%	4	0	-52.725%
2024-10-16	531.72	533.71	531.71	533.71	+1.991%	8	0	-52.036%
2024-10-11	523.29	523.29	523.29	523.29	+11.814%	6	0	-51.081%
2024-10-07	469.87	469.87	468.00	468.00	+5.084%	8	0	-45.301%
2024-10-03	445.59	445.66	445.36	445.36	-1.097%	8	0	-42.521%
2024-10-02	435.70	450.30	435.70	450.30	-2.703%	50	0	-43.151%
2024-09-27	464.54	464.54	462.09	462.81	+5.027%	28	0	-44.688%
2024-09-25	448.30	448.30	440.66	440.66	-2.297%	424	0	-41.908%
2024-09-19	435.71	451.48	435.71	451.02	+16.185%	18	0	-43.242%
2024-09-13	380.43	388.19	380.30	388.19	+36.865%	156	0	-34.055%
2024-09-11	283.21	283.63	283.21	283.63	-8.062%	104	0	-9.745%
2024-09-10	309.49	309.49	308.50	308.50	+8.669%	104	0	-17.021%
2024-09-06	323.83	326.24	283.04	283.89	-12.890%	38	0	-9.828%
2024-09-05	347.12	350.78	325.39	325.90	-16.350%	306	0	-21.451%
2024-08-30	389.60	389.60	389.60	389.60	+2.150%	2	0	-34.294%
2024-08-29	381.40	381.40	381.40	381.40	+0.395%	2	0	-32.881%
2024-08-28	379.90	379.90	379.90	379.90	-5.769%	510	0	-32.616%
2024-08-23	403.16	403.16	403.16	403.16	+1.144%	2	0	-36.504%
2024-08-21	398.60	398.60	398.60	398.60	+1.658%	4	0	-35.778%
2024-08-20	392.10	392.10	392.10	392.10	+10.976%	2	0	-34.713%
2024-08-15	336.20	353.80	336.20	353.32	+19.526%	210	0	-27.547%
2024-08-14	293.20	304.27	293.20	295.60	+20.407%	1,136	0	-13.400%
2024-08-08	245.50	245.50	245.50	245.50	+11.540%	2	0	+4.273%
2024-08-05	220.10	220.10	220.10	220.10	-17.473%	2	0	+16.306%
2024-08-02	266.70	266.70	266.70	266.70	-19.081%	2	0	-4.016%
2024-07-26	329.59	329.59	329.59	329.59	-17.421%	2	0	-22.331%
2024-07-22	399.12	399.12	399.12	399.12	-6.531%	8	0	-35.861%
2024-07-18	427.01	427.01	427.01	427.01	0.000%	2	0	-40.051%

.dark-mode .QjJNnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QjJNnC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250815C5700SPX Aug 15 2025 5700.00 Call (SPX250815C05700000)option OPRA

SPX20250815C5700
SPX Aug 15 2025 5700.00 Call (SPX250815C05700000)
option OPRA