Dark

SPY20250516C570
SPY May 16 2025 570.00 Call (SPY250516C00570000)
option OPRA

Expired

May 15, 2025

20.48+14.222%(+2.55)2,194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	16.01	21.09	15.51	20.48	+14.222%	2,194	22,024	0.000%
2025-05-14	18.49	19.30	16.38	17.93	+3.582%	1,565	23,346	+14.222%
2025-05-13	13.70	19.58	13.70	17.31	+23.908%	2,027	22,904	+18.313%
2025-05-12	8.00	15.00	8.00	13.97	+255.471%	10,543	24,001	+46.600%
2025-05-09	4.86	5.20	3.43	3.93	-11.287%	56,414	30,656	+421.120%
2025-05-08	4.91	7.37	3.60	4.43	+24.789%	24,519	21,921	+362.302%
2025-05-07	3.68	4.52	2.66	3.55	+11.987%	16,014	25,735	+476.901%
2025-05-06	3.02	4.79	2.82	3.17	-33.263%	27,096	24,126	+546.057%
2025-05-05	5.04	6.28	4.70	4.75	-34.573%	8,683	29,445	+331.158%
2025-05-02	6.40	7.95	5.46	7.26	+80.149%	18,378	27,932	+182.094%
2025-05-01	5.54	7.06	3.87	4.03	-4.276%	17,420	29,331	+408.189%
2025-04-30	2.30	4.40	1.57	4.21	+19.263%	8,630	29,845	+386.461%
2025-04-29	2.78	3.93	2.73	3.53	+17.667%	6,952	27,391	+480.170%
2025-04-28	3.50	4.01	2.33	3.00	-15.493%	7,002	26,962	+582.667%
2025-04-25	3.27	3.71	2.58	3.55	+2.899%	22,186	27,122	+476.901%
2025-04-24	1.73	3.70	1.61	3.45	+86.486%	12,067	32,229	+493.623%
2025-04-23	2.68	3.77	1.74	1.85	+48.000%	6,285	27,792	+1,007.027%
2025-04-22	0.69	1.60	0.67	1.25	+73.611%	8,483	28,095	+1,538.400%
2025-04-21	0.82	0.83	0.60	0.72	-37.931%	4,343	28,511	+2,744.444%
2025-04-17	1.48	1.64	1.12	1.16	-29.697%	3,824	27,734	+1,665.517%
2025-04-16	2.14	2.26	1.21	1.65	-37.736%	9,248	27,734	+1,141.212%
2025-04-15	3.30	3.77	2.53	2.65	-19.207%	5,710	25,462	+672.830%
2025-04-14	5.51	5.64	3.17	3.28	-32.371%	4,645	24,027	+524.390%
2025-04-11	3.58	5.35	3.25	4.85	+36.620%	10,157	23,210	+322.268%
2025-04-10	3.75	4.11	2.73	3.55	-41.030%	10,015	22,137	+476.901%
2025-04-09	1.51	6.60	1.35	6.02	+326.950%	9,997	24,333	+240.199%
2025-04-08	2.81	2.81	1.40	1.41	-35.023%	6,562	22,145	+1,352.482%
2025-04-07	1.03	2.82	0.88	2.17	+2.844%	5,560	19,279	+843.779%
2025-04-04	2.68	3.01	1.96	2.11	-55.858%	12,192	17,770	+870.616%
2025-04-03	5.82	6.37	4.53	4.78	-66.051%	15,773	18,117	+328.452%
2025-04-02	8.72	14.08	8.66	14.08	+29.056%	2,825	7,725	+45.455%
2025-04-01	9.44	11.85	8.37	10.91	+10.761%	2,496	7,178	+87.718%
2025-03-31	7.30	10.69	6.45	9.85	+10.674%	2,108	6,952	+107.919%
2025-03-28	13.00	13.41	8.83	8.90	-36.610%	4,564	7,016	+130.112%
2025-03-27	14.16	16.02	13.27	14.04	-5.645%	2,201	6,648	+45.869%
2025-03-26	18.81	18.98	14.37	14.88	-21.478%	1,392	6,197	+37.634%
2025-03-25	18.85	19.56	17.90	18.95	+3.722%	585	5,739	+8.074%
2025-03-24	16.81	18.83	16.50	18.27	+34.338%	1,026	5,888	+12.096%
2025-03-21	11.53	13.70	11.28	13.60	-2.509%	5,940	5,900	+50.588%
2025-03-20	13.49	16.59	13.20	13.95	-7.062%	1,982	4,807	+46.810%
2025-03-19	13.36	16.80	13.00	15.01	+15.818%	2,268	4,865	+36.442%
2025-03-18	14.35	14.35	12.18	12.96	-16.656%	1,824	4,588	+58.025%
2025-03-17	14.09	17.25	14.05	15.55	+11.230%	938	3,786	+31.704%
2025-03-14	12.27	14.78	12.02	13.98	+24.377%	2,454	3,642	+46.495%
2025-03-13	13.61	13.61	10.31	11.24	-19.714%	1,841	2,251	+82.206%
2025-03-12	16.46	16.56	12.77	14.00	-3.846%	1,264	2,251	+46.286%
2025-03-11	16.00	16.74	12.72	14.56	-12.024%	1,005	2,001	+40.659%
2025-03-10	20.13	20.86	14.61	16.55	-30.110%	1,529	1,844	+23.746%
2025-03-07	21.81	25.10	19.40	23.68	-1.210%	1,602	1,326	-13.514%
2025-03-06	24.18	26.86	21.91	23.97	-15.983%	889	1,512	-14.560%
2025-03-05	26.25	29.52	23.34	28.53	+9.352%	148	1,172	-28.216%
2025-03-04	26.92	30.14	23.25	26.09	-13.437%	875	1,124	-21.502%
2025-03-03	37.64	37.64	28.24	30.14	-17.583%	618	627	-32.050%
2025-02-28	31.29	36.75	30.92	36.57	+13.925%	1,068	948	-43.998%
2025-02-27	35.12	35.12	32.10	32.10	-11.570%	6	893	-36.199%
2025-02-26	38.49	40.95	35.59	36.30	-3.380%	44	893	-43.581%
2025-02-25	38.57	38.57	36.92	37.57	-11.287%	48	886	-45.488%
2025-02-24	42.59	42.67	39.93	42.35	-0.118%	28	844	-51.641%
2025-02-21	47.67	47.67	42.40	42.40	-13.978%	10	835	-51.698%
2025-02-20	48.17	49.29	48.17	49.29	-5.989%	80	832	-58.450%
2025-02-19	51.63	52.43	51.63	52.43	+5.302%	31	823	-60.938%
2025-02-18	50.19	50.19	49.79	49.79	-1.503%	5	792	-58.867%
2025-02-14	50.41	50.55	50.41	50.55	+0.878%	4	792	-59.486%
2025-02-13	48.73	50.11	48.73	50.11	+9.030%	2	793	-59.130%
2025-02-12	43.72	45.96	43.72	45.96	-3.242%	132	793	-55.440%
2025-02-11	46.13	47.50	46.13	47.50	+3.825%	6	793	-56.884%
2025-02-10	45.75	45.75	45.75	45.75	+0.549%	1	788	-55.235%
2025-02-07	49.22	49.22	45.50	45.50	-5.030%	6	789	-54.989%
2025-02-06	47.91	47.91	47.91	47.91	+3.410%	1	789	-57.253%
2025-02-05	46.33	46.33	46.33	46.33	+3.070%	1	788	-55.795%
2025-02-04	42.51	44.95	42.51	44.95	+11.733%	3	788	-54.438%
2025-02-03	40.41	40.41	38.53	40.23	-17.460%	62	787	-49.093%
2025-01-31	52.13	52.13	48.74	48.74	-0.388%	6	846	-57.981%
2025-01-30	48.93	48.93	48.93	48.93	+3.599%	1	845	-58.144%
2025-01-29	47.23	47.23	47.23	47.23	-3.691%	1	844	-56.638%
2025-01-28	45.15	49.04	45.15	49.04	+9.955%	6	844	-58.238%
2025-01-27	43.29	44.60	43.29	44.60	-12.669%	2	844	-54.081%
2025-01-24	52.79	53.41	51.07	51.07	-0.719%	106	843	-59.898%
2025-01-23	51.35	51.44	50.88	51.44	+0.195%	6	794	-60.187%
2025-01-22	50.20	51.35	50.20	51.34	+8.450%	8	793	-60.109%
2025-01-21	45.68	47.41	45.68	47.34	+6.406%	8	797	-56.738%
2025-01-17	43.32	45.44	42.94	44.49	+11.560%	22	796	-53.967%
2025-01-16	41.17	41.34	39.54	39.88	-3.555%	10	796	-48.646%
2025-01-15	39.06	41.35	39.06	41.35	+20.203%	19	794	-50.472%
2025-01-14	35.48	35.48	31.84	34.40	+5.231%	94	796	-40.465%
2025-01-13	32.28	32.70	32.28	32.69	-0.939%	3	864	-37.351%
2025-01-10	37.02	37.02	33.00	33.00	-17.106%	124	861	-37.939%
2025-01-08	39.28	39.81	38.90	39.81	-12.736%	4	808	-48.556%
2025-01-07	45.62	45.62	45.62	45.62	+6.093%	1	808	-55.107%
2025-01-06	46.19	47.48	43.00	43.00	+2.576%	4	808	-52.372%
2025-01-03	39.31	41.92	39.31	41.92	+15.641%	6	810	-51.145%
2025-01-02	40.53	40.53	36.25	36.25	-5.377%	2	812	-43.503%
2024-12-31	40.75	40.75	38.01	38.31	-3.501%	4	810	-46.541%
2024-12-30	39.61	39.87	39.61	39.70	-9.875%	12	810	-48.413%
2024-12-27	43.39	44.10	43.39	44.05	-8.229%	6	809	-53.507%
2024-12-24	47.85	48.00	47.85	48.00	+6.124%	2	807	-57.333%
2024-12-23	45.23	45.23	45.23	45.23	-5.771%	1	807	-54.720%
2024-12-20	41.00	48.00	41.00	48.00	+10.625%	4	806	-57.333%
2024-12-19	43.93	43.93	43.20	43.39	-17.116%	9	804	-52.800%
2024-12-18	55.21	55.35	52.35	52.35	-1.727%	862	800	-60.879%
2024-12-17	53.36	53.38	53.27	53.27	-3.653%	159	171	-61.554%
2024-12-16	55.31	55.31	55.29	55.29	+2.579%	2	12	-62.959%
2024-12-13	53.90	53.90	53.90	53.90	-3.040%	2	12	-62.004%
2024-12-12	55.22	55.69	55.22	55.59	+3.002%	3	11	-63.159%
2024-12-10	53.97	53.97	53.97	53.97	-3.814%	2	10	-62.053%
2024-12-04	55.20	56.11	55.20	56.11	+4.761%	2	10	-63.500%
2024-12-02	53.56	53.56	53.56	53.56	-0.261%	1	10	-61.763%
2024-11-29	51.78	53.70	51.78	53.70	+4.211%	10	9	-61.862%
2024-11-26	50.76	51.59	50.76	51.53	+2.875%	3	7	-60.256%
2024-11-25	52.60	52.60	50.09	50.09	+3.108%	3	7	-59.114%
2024-11-22	48.52	48.58	48.52	48.58	-0.328%	4	7	-57.843%
2024-11-21	44.65	48.74	44.65	48.74	+11.457%	5	6	-57.981%
2024-11-20	43.73	43.73	43.73	43.73	0.000%	4	0	-53.167%

.dark-mode .Wx0JvK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wx0JvK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250516C570SPY May 16 2025 570.00 Call (SPY250516C00570000)option OPRA

SPY20250516C570
SPY May 16 2025 570.00 Call (SPY250516C00570000)
option OPRA