Dark

SPX20250815C6000
SPX Aug 15 2025 6000.00 Call (SPX250815C06000000)
option OPRA

EOD

May 8, 2025

99.17+36.956%(+26.76)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	103.98	106.69	99.17	99.17	+36.956%	23	12,519	0.000%
2025-05-07	83.18	84.35	72.41	72.41	-8.109%	452	12,519	+36.956%
2025-05-06	84.86	84.86	78.80	78.80	-20.065%	1,013	12,391	+25.850%
2025-05-05	98.60	98.60	98.42	98.58	-6.833%	580	11,887	+0.598%
2025-05-02	94.85	109.80	94.85	105.81	+29.178%	26	11,589	-6.275%
2025-05-01	86.07	98.62	81.91	81.91	+30.368%	85	11,589	+21.072%
2025-04-30	53.33	62.83	53.33	62.83	-13.098%	235	11,545	+57.839%
2025-04-29	68.00	72.30	63.56	72.30	+14.038%	302	11,581	+37.165%
2025-04-28	65.86	69.03	55.60	63.40	+2.258%	24	11,506	+56.420%
2025-04-25	64.30	64.30	57.60	62.00	-5.039%	40	11,492	+59.952%
2025-04-24	59.80	65.29	59.30	65.29	+32.220%	651	11,477	+51.892%
2025-04-23	63.32	63.32	49.38	49.38	+27.894%	54	11,159	+100.830%
2025-04-22	27.40	40.00	27.40	38.61	+67.870%	149	11,156	+156.851%
2025-04-21	24.84	24.84	23.00	23.00	-32.333%	315	11,136	+331.174%
2025-04-17	37.51	40.66	33.50	33.99	-8.135%	13	10,924	+191.762%
2025-04-16	40.50	40.50	32.50	37.00	-25.553%	367	10,924	+168.027%
2025-04-15	58.80	58.80	49.50	49.70	-15.318%	69	10,915	+99.537%
2025-04-14	65.05	66.19	56.72	58.69	-15.077%	3,064	10,887	+68.973%
2025-04-11	55.00	69.11	51.80	69.11	+35.510%	14	7,887	+43.496%
2025-04-10	55.00	58.00	46.00	51.00	-25.000%	54	7,886	+94.451%
2025-04-09	26.68	68.00	26.50	68.00	+159.542%	1,476	7,964	+45.838%
2025-04-08	38.10	38.21	26.20	26.20	+2.224%	267	7,023	+278.511%
2025-04-07	16.83	30.29	15.50	25.63	-21.836%	101	6,950	+286.929%
2025-04-04	36.94	36.94	30.00	32.79	-34.289%	6,264	6,983	+202.440%
2025-04-03	59.90	60.40	49.90	49.90	-53.451%	20	4,030	+98.737%
2025-04-02	82.06	107.20	82.06	107.20	+42.933%	50	4,017	-7.491%
2025-04-01	75.00	75.00	75.00	75.00	+3.306%	105	3,894	+32.227%
2025-03-31	59.25	72.60	59.25	72.60	-4.974%	6	3,889	+36.598%
2025-03-28	101.50	102.02	76.40	76.40	-32.335%	632	3,889	+29.804%
2025-03-27	108.55	122.00	108.55	112.91	-1.199%	73	3,843	-12.169%
2025-03-26	141.50	141.50	114.28	114.28	-19.122%	22	3,856	-13.222%
2025-03-25	139.80	142.40	138.10	141.30	+2.451%	38	3,848	-29.816%
2025-03-24	133.62	137.92	133.62	137.92	+33.773%	2	3,812	-28.096%
2025-03-21	95.00	103.10	95.00	103.10	-4.977%	22	3,810	-3.812%
2025-03-20	111.18	111.18	107.90	108.50	-8.824%	11	3,811	-8.599%
2025-03-19	123.40	123.40	119.00	119.00	+12.786%	2	3,811	-16.664%
2025-03-18	105.50	106.30	100.00	105.51	-13.010%	1,472	3,809	-6.009%
2025-03-17	117.29	123.20	117.29	121.29	+9.015%	17	2,582	-18.237%
2025-03-14	106.49	111.26	101.24	111.26	+22.197%	58	2,571	-10.866%
2025-03-13	101.16	104.63	87.30	91.05	-19.815%	77	2,484	+8.918%
2025-03-12	118.30	118.50	113.55	113.55	+11.193%	27	2,484	-12.664%
2025-03-11	117.30	120.43	102.10	102.12	-18.578%	276	2,491	-2.889%
2025-03-10	156.00	156.00	122.57	125.42	-29.784%	123	2,467	-20.930%
2025-03-07	170.36	178.62	170.36	178.62	+0.574%	6	2,513	-44.480%
2025-03-06	182.40	182.40	177.60	177.60	-18.043%	385	2,513	-44.161%
2025-03-05	189.10	220.20	178.30	216.70	+5.826%	484	2,340	-54.236%
2025-03-04	181.80	212.20	181.80	204.77	-19.477%	57	2,079	-51.570%
2025-03-03	273.83	273.83	251.40	254.30	+4.823%	62	2,071	-61.003%
2025-02-28	236.64	243.92	236.64	242.60	-3.566%	16	2,094	-59.122%
2025-02-27	271.28	271.28	251.57	251.57	-17.464%	79	2,090	-60.580%
2025-02-26	305.30	305.30	304.80	304.80	+12.989%	37	2,014	-67.464%
2025-02-25	269.76	269.76	269.76	269.76	-9.737%	201	2,014	-63.238%
2025-02-24	306.60	308.95	298.86	298.86	-16.288%	6	2,014	-66.817%
2025-02-21	358.55	359.54	356.31	357.01	-3.975%	26	2,011	-72.222%
2025-02-20	368.47	371.79	368.47	371.79	-7.653%	3	2,001	-73.326%
2025-02-19	388.18	402.60	388.18	402.60	+6.034%	10	2,000	-75.368%
2025-02-18	387.59	387.59	379.69	379.69	-3.059%	8	2,004	-73.881%
2025-02-14	392.50	392.50	389.92	391.67	+5.800%	16	2,007	-74.680%
2025-02-13	370.20	370.20	370.20	370.20	+8.084%	2	2,009	-73.212%
2025-02-12	338.83	344.22	337.48	342.51	-2.892%	102	2,009	-71.046%
2025-02-10	349.80	352.97	349.80	352.71	+2.846%	3	1,964	-71.883%
2025-02-07	353.67	353.67	342.95	342.95	-5.126%	616	1,964	-71.083%
2025-02-06	361.48	361.48	361.48	361.48	+5.579%	1	1,742	-72.566%
2025-02-04	345.01	345.01	336.24	342.38	+1.820%	6	1,741	-71.035%
2025-02-03	318.90	336.36	318.90	336.26	-9.119%	77	1,790	-70.508%
2025-01-31	400.62	400.62	370.00	370.00	+3.326%	4	1,736	-73.197%
2025-01-30	366.95	379.65	358.09	358.09	+0.429%	8	1,736	-72.306%
2025-01-29	356.56	356.56	356.56	356.56	-3.109%	1	1,736	-72.187%
2025-01-28	354.60	372.82	353.40	368.00	+7.918%	10	1,736	-73.052%
2025-01-27	332.50	341.00	325.80	341.00	-17.132%	9	1,737	-70.918%
2025-01-24	411.50	411.50	411.50	411.50	+3.280%	100	1,735	-75.900%
2025-01-23	395.43	398.43	395.43	398.43	+1.099%	2	1,735	-75.110%
2025-01-22	390.10	397.50	390.10	394.10	+10.210%	6	1,734	-74.836%
2025-01-21	357.59	357.59	357.59	357.59	+17.481%	1	1,728	-72.267%
2025-01-16	304.38	304.38	304.38	304.38	+22.838%	1	1,728	-67.419%
2025-01-10	248.26	248.26	246.89	247.79	-30.427%	136	1,682	-59.978%
2025-01-06	356.16	356.16	356.16	356.16	+35.991%	1	1,662	-72.156%
2025-01-02	300.80	300.80	261.90	261.90	-8.021%	9	1,662	-62.134%
2024-12-31	284.74	284.74	284.74	284.74	-9.052%	351	1,302	-65.172%
2024-12-30	313.08	313.08	313.08	313.08	-19.266%	1	1,302	-68.324%
2024-12-26	387.79	387.79	387.79	387.79	+1.208%	1	1,301	-74.427%
2024-12-24	370.09	383.16	370.09	383.16	+5.951%	4	1,302	-74.118%
2024-12-20	369.51	369.51	359.45	361.64	-16.171%	5	1,302	-72.578%
2024-12-18	431.40	431.40	431.40	431.40	+0.489%	1	1,301	-77.012%
2024-12-17	429.30	429.30	429.30	429.30	+1.186%	1	1,301	-76.900%
2024-12-10	423.88	424.27	423.88	424.27	-4.429%	2	1,300	-76.626%
2024-12-06	443.93	443.93	443.93	443.93	+13.901%	2	1,300	-77.661%
2024-11-27	403.90	403.90	389.69	389.75	-2.438%	58	1,299	-74.555%
2024-11-26	399.49	399.49	399.49	399.49	+2.713%	170	0	-75.176%
2024-11-25	388.38	388.94	388.38	388.94	+2.677%	4	0	-74.502%
2024-11-21	350.60	378.80	350.60	378.80	+14.028%	10	0	-73.820%
2024-11-20	323.80	332.20	323.80	332.20	-1.832%	6	0	-70.148%
2024-11-19	319.20	338.70	319.20	338.40	+0.894%	8	0	-70.694%
2024-11-18	325.12	335.40	325.12	335.40	+3.531%	16	0	-70.432%
2024-11-15	323.63	325.79	323.10	323.96	-17.150%	32	0	-69.388%
2024-11-14	391.33	391.34	390.51	391.02	-3.404%	200	0	-74.638%
2024-11-13	408.55	408.55	404.80	404.80	+2.406%	50	0	-75.501%
2024-11-12	395.29	395.29	395.29	395.29	-2.532%	10	0	-74.912%
2024-11-08	400.65	405.56	400.65	405.56	+5.138%	290	0	-75.547%
2024-11-07	379.72	385.74	379.72	385.74	+5.500%	932	0	-74.291%
2024-11-06	342.91	365.63	342.91	365.63	+31.996%	56	0	-72.877%
2024-11-05	271.02	277.00	269.50	277.00	+6.212%	130	0	-64.199%
2024-11-01	268.61	268.70	260.80	260.80	+0.181%	10	0	-61.975%
2024-10-31	260.39	260.39	260.33	260.33	-16.158%	4	0	-61.906%
2024-10-30	310.50	310.50	310.50	310.50	-0.846%	2	0	-68.061%
2024-10-29	311.42	313.17	311.42	313.15	+5.147%	12	0	-68.331%
2024-10-24	301.62	301.80	297.80	297.82	-4.911%	16	0	-66.701%
2024-10-23	313.20	313.20	313.20	313.20	-6.435%	2	0	-68.337%
2024-10-18	338.03	340.05	334.74	334.74	-0.182%	410	0	-70.374%
2024-10-17	337.28	339.01	335.35	335.35	+0.194%	904	0	-70.428%
2024-10-16	319.50	334.70	319.50	334.70	-3.050%	12	0	-70.370%
2024-10-14	345.23	345.23	345.23	345.23	+8.013%	18	0	-71.274%
2024-10-11	305.52	319.62	305.52	319.62	+5.322%	452	0	-68.973%
2024-10-09	303.32	303.47	303.32	303.47	+10.381%	4	0	-67.321%
2024-10-07	274.94	274.94	274.93	274.93	+6.307%	90	0	-63.929%
2024-10-01	258.63	258.63	258.62	258.62	-2.694%	90	0	-61.654%
2024-09-30	270.92	270.92	265.78	265.78	-2.233%	30	0	-62.687%
2024-09-27	271.85	271.85	271.85	271.85	+8.104%	4	0	-63.520%
2024-09-25	261.33	261.33	251.47	251.47	-0.738%	62	0	-60.564%
2024-09-23	253.34	253.34	253.34	253.34	+5.251%	458	0	-60.855%
2024-09-20	241.15	241.15	240.70	240.70	+13.436%	4	0	-58.799%
2024-09-13	212.48	212.48	211.03	212.19	+32.785%	9	0	-53.264%
2024-09-09	157.18	159.80	151.90	159.80	+12.901%	10	0	-37.941%
2024-09-06	172.50	172.50	141.54	141.54	-25.427%	34	0	-29.935%
2024-09-05	189.80	189.80	189.80	189.80	+4.573%	4	0	-47.750%
2024-09-04	185.30	185.30	181.50	181.50	-6.780%	554	0	-45.361%
2024-09-03	200.90	200.90	194.70	194.70	-12.218%	6	0	-49.065%
2024-08-28	221.80	221.80	221.80	221.80	-1.510%	1,002	0	-55.289%
2024-08-27	225.20	225.20	225.20	225.20	-1.702%	4	0	-55.964%
2024-08-26	229.04	229.10	229.04	229.10	-4.142%	4	0	-56.713%
2024-08-23	239.00	239.00	239.00	239.00	+4.371%	4	0	-58.506%
2024-08-21	230.43	230.43	226.20	228.99	+2.319%	60	0	-56.692%
2024-08-20	221.87	224.49	219.20	223.80	+6.979%	78	0	-55.688%
2024-08-19	208.00	209.20	208.00	209.20	+5.449%	6	0	-52.596%
2024-08-16	194.10	198.39	194.10	198.39	+3.382%	186	0	-50.013%
2024-08-15	184.40	191.90	183.89	191.90	+24.127%	16	0	-48.322%
2024-08-14	149.20	157.00	149.20	154.60	+1.311%	12	0	-35.854%
2024-08-13	140.10	154.30	140.10	152.60	+20.919%	14	0	-35.013%
2024-08-12	130.60	130.60	124.10	126.20	+13.285%	12	0	-21.418%
2024-08-07	127.10	132.30	110.80	111.40	-12.826%	38	0	-10.978%
2024-08-06	127.79	127.79	127.79	127.79	-11.010%	2	0	-22.396%
2024-08-02	150.79	150.79	143.60	143.60	-29.917%	4	0	-30.940%
2024-08-01	204.90	204.90	204.90	204.90	-4.163%	202	0	-51.601%
2024-07-31	213.70	213.80	213.70	213.80	-10.813%	6	0	-53.616%
2024-07-18	239.72	239.72	239.72	239.72	0.000%	2	0	-58.631%

.dark-mode .VCQqY3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VCQqY3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250815C6000SPX Aug 15 2025 6000.00 Call (SPX250815C06000000)option OPRA

SPX20250815C6000
SPX Aug 15 2025 6000.00 Call (SPX250815C06000000)
option OPRA