Dark

SPY20250620C300
SPY Jun 20 2025 300.00 Call (SPY250620C00300000)
option OPRA

Expired

Jun 18, 2025

299.74-0.978%(-2.96)997

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	298.87	300.80	298.21	299.74	-0.978%	997	570	0.000%
2025-06-16	303.80	303.80	302.70	302.70	+0.612%	4	570	-0.978%
2025-06-09	300.86	300.86	300.86	300.86	+0.599%	1	573	-0.372%
2025-06-04	299.07	299.07	299.07	299.07	+1.071%	3	576	+0.224%
2025-06-03	295.90	295.90	295.90	295.90	+1.097%	2	576	+1.298%
2025-06-02	289.97	292.69	289.97	292.69	+0.488%	3	576	+2.409%
2025-05-27	291.73	291.73	291.27	291.27	+2.643%	2	575	+2.908%
2025-05-21	283.79	283.79	283.77	283.77	-1.612%	2	575	+5.628%
2025-05-13	288.42	288.42	288.42	288.42	+8.469%	1	575	+3.925%
2025-05-08	265.90	265.90	265.90	265.90	+1.741%	2	575	+12.727%
2025-05-01	261.35	261.35	261.35	261.35	+9.123%	1	575	+14.689%
2025-04-23	239.50	239.50	239.50	239.50	-1.033%	180	575	+25.152%
2025-04-15	242.00	242.00	242.00	242.00	+0.716%	1	395	+23.860%
2025-04-09	240.28	240.28	240.28	240.28	+6.479%	1	395	+24.746%
2025-04-08	225.66	225.66	225.66	225.66	+12.057%	1	395	+32.828%
2025-04-07	201.38	201.38	201.38	201.38	-4.528%	1	394	+48.843%
2025-04-04	214.68	214.69	210.33	210.93	-19.646%	74	394	+42.104%
2025-04-02	262.50	262.50	262.50	262.50	-0.323%	1	379	+14.187%
2025-04-01	263.35	263.35	263.35	263.35	+3.080%	1	379	+13.818%
2025-03-31	255.48	255.48	255.48	255.48	-4.938%	1	378	+17.324%
2025-03-28	268.75	268.75	268.75	268.75	+0.437%	2	378	+11.531%
2025-03-20	271.18	272.52	266.15	267.58	+0.454%	398	378	+12.019%
2025-03-19	266.37	266.37	266.37	266.37	-0.775%	2	287	+12.528%
2025-03-17	268.45	268.45	268.45	268.45	+2.189%	1	287	+11.656%
2025-03-12	262.70	262.70	262.70	262.70	+0.065%	3	286	+14.100%
2025-03-11	259.49	262.53	259.49	262.53	-0.827%	12	283	+14.174%
2025-03-10	266.77	266.77	264.72	264.72	-5.016%	6	294	+13.229%
2025-03-07	277.60	278.70	277.60	278.70	+1.693%	20	298	+7.549%
2025-03-06	274.06	274.06	274.06	274.06	-2.991%	3	293	+9.370%
2025-03-05	282.44	282.51	282.44	282.51	+1.982%	2	293	+6.099%
2025-03-04	277.12	277.12	277.02	277.02	-5.551%	2	292	+8.202%
2025-03-03	293.27	293.30	293.27	293.30	-1.236%	2	292	+2.196%
2025-02-27	296.97	296.97	296.97	296.97	-5.188%	2	294	+0.933%
2025-02-13	313.22	313.22	313.22	313.22	+1.867%	116	177	-4.304%
2025-02-05	307.48	307.48	307.48	307.48	+0.451%	10	177	-2.517%
2025-02-04	306.10	306.10	306.10	306.10	-0.095%	5	168	-2.078%
2025-01-31	306.39	306.39	306.39	306.39	-1.149%	2	163	-2.170%
2025-01-30	309.95	309.95	309.95	309.95	+1.957%	1	163	-3.294%
2025-01-27	304.00	304.00	304.00	304.00	-2.829%	1	163	-1.401%
2025-01-23	312.85	312.85	312.85	312.85	+9.687%	1	164	-4.191%
2025-01-14	285.22	285.22	285.22	285.22	-0.793%	1	165	+5.091%
2025-01-10	290.09	290.09	287.50	287.50	-2.061%	4	165	+4.257%
2025-01-03	293.55	293.55	293.55	293.55	+0.686%	2	167	+2.109%
2025-01-02	291.55	291.55	291.55	291.55	-2.978%	1	166	+2.809%
2024-12-27	300.50	300.50	300.50	300.50	-1.903%	2	165	-0.253%
2024-12-24	306.33	306.33	306.33	306.33	+1.306%	1	165	-2.151%
2024-12-23	302.38	302.38	302.38	302.38	+4.467%	110	165	-0.873%
2024-12-20	290.11	290.11	289.45	289.45	-2.124%	2	274	+3.555%
2024-12-19	295.73	295.73	295.73	295.73	-5.297%	110	275	+1.356%
2024-12-18	312.27	312.27	312.27	312.27	+0.801%	10	166	-4.013%
2024-12-17	309.79	309.79	309.79	309.79	-0.177%	1	176	-3.244%
2024-12-13	310.34	310.34	310.34	310.34	-1.055%	2	177	-3.416%
2024-12-11	313.65	313.65	313.65	313.65	-0.508%	1	178	-4.435%
2024-12-06	314.70	315.25	314.70	315.25	+1.090%	6	177	-4.920%
2024-12-05	313.91	313.91	311.85	311.85	-0.265%	3	174	-3.883%
2024-12-04	312.68	312.68	312.68	312.68	+0.865%	3	173	-4.138%
2024-12-03	309.98	310.04	309.92	310.00	+1.470%	387	176	-3.310%
2024-11-27	305.51	305.51	305.51	305.51	-0.744%	234	791	-1.889%
2024-11-25	307.80	307.80	307.80	307.80	+2.477%	1	791	-2.619%
2024-11-21	299.00	301.18	299.00	300.36	-0.136%	53	790	-0.206%
2024-11-14	301.07	301.07	300.77	300.77	-0.873%	2	835	-0.342%
2024-11-13	303.38	303.42	303.38	303.42	-0.622%	117	834	-1.213%
2024-11-12	305.32	305.33	305.32	305.32	+0.151%	11	951	-1.828%
2024-11-08	304.86	304.86	304.86	304.86	+0.501%	4	940	-1.679%
2024-11-07	303.34	303.34	303.34	303.34	+1.547%	1	940	-1.187%
2024-11-06	294.01	298.72	294.01	298.72	+7.003%	6	941	+0.341%
2024-11-01	279.13	279.17	279.13	279.17	-4.714%	4	939	+7.368%
2024-10-14	292.83	292.98	292.83	292.98	+1.539%	2	939	+2.307%
2024-10-11	288.00	288.54	288.00	288.54	+0.793%	4	939	+3.882%
2024-10-09	285.71	286.33	285.71	286.27	+3.086%	3	939	+4.705%
2024-10-04	277.70	277.70	277.70	277.70	-1.090%	2	939	+7.937%
2024-09-27	282.78	282.81	280.76	280.76	-0.560%	6	939	+6.760%
2024-09-26	281.85	282.34	281.30	282.34	+1.832%	9	941	+6.163%
2024-09-20	275.47	277.37	275.47	277.26	+3.097%	242	944	+8.108%
2024-09-13	268.04	268.93	268.04	268.93	+1.181%	6	946	+11.457%
2024-09-12	261.44	265.79	261.44	265.79	+2.164%	4	946	+12.773%
2024-09-11	249.06	260.30	249.06	260.16	+1.593%	704	946	+15.214%
2024-09-10	255.56	256.08	255.43	256.08	+3.125%	5	246	+17.049%
2024-09-06	248.35	248.35	248.32	248.32	-7.688%	4	246	+20.707%
2024-08-21	269.00	269.00	269.00	269.00	+0.553%	1	246	+11.428%
2024-08-20	267.93	268.00	267.52	267.52	+15.360%	50	247	+12.044%
2024-08-07	242.00	242.00	231.90	231.90	+0.450%	3	228	+29.254%
2024-08-05	231.82	231.82	230.86	230.86	-8.367%	17	225	+29.836%
2024-08-01	251.94	251.94	251.94	251.94	-3.100%	1	242	+18.973%
2024-07-19	260.00	260.00	260.00	260.00	-1.916%	2	241	+15.285%
2024-07-18	265.18	265.18	265.08	265.08	-2.544%	2	240	+13.075%
2024-07-10	272.00	272.00	272.00	272.00	+1.149%	1	240	+10.199%
2024-07-09	268.91	268.91	268.91	268.91	+0.761%	1	239	+11.465%
2024-07-08	267.28	267.28	266.88	266.88	+0.709%	119	240	+12.313%
2024-07-05	265.00	265.00	265.00	265.00	+1.927%	4	123	+13.109%
2024-07-02	259.99	259.99	259.99	259.99	+0.689%	1	121	+15.289%
2024-06-26	258.21	258.21	258.21	258.21	+0.373%	172	120	+16.084%
2024-06-25	257.25	257.25	257.25	257.25	-0.368%	6	292	+16.517%
2024-06-21	258.20	258.20	258.20	258.20	-0.940%	2	298	+16.088%
2024-06-20	260.65	260.65	260.65	260.65	+2.024%	12	299	+14.997%
2024-06-17	255.48	255.48	255.48	255.48	+3.479%	1	311	+17.324%
2024-06-11	246.31	246.89	246.31	246.89	+0.235%	10	310	+21.406%
2024-06-07	246.50	246.50	246.31	246.31	+5.270%	4	318	+21.692%
2024-05-31	232.00	233.98	232.00	233.98	-2.553%	38	320	+28.105%
2024-05-29	240.11	240.11	240.11	240.11	-1.574%	1	301	+24.834%
2024-05-22	243.95	243.95	243.95	243.95	+0.275%	1	302	+22.869%
2024-05-21	243.60	243.60	243.28	243.28	+0.612%	2	303	+23.208%
2024-05-15	240.60	241.80	240.60	241.80	+2.241%	3	303	+23.962%
2024-05-14	236.50	236.50	236.50	236.50	+1.729%	1	300	+26.740%
2024-05-09	232.48	232.48	232.48	232.48	+0.973%	5	301	+28.932%
2024-05-07	230.24	230.24	230.24	230.24	+6.504%	1	296	+30.186%
2024-05-02	216.18	216.18	216.18	216.18	-3.749%	48	295	+38.653%
2024-04-29	224.85	224.85	224.60	224.60	+1.272%	12	247	+33.455%
2024-04-23	220.38	221.78	220.38	221.78	-2.036%	2	237	+35.152%
2024-04-12	226.39	226.39	226.39	226.39	-1.140%	2	236	+32.400%
2024-04-10	229.00	229.00	229.00	229.00	-1.906%	1	235	+30.891%
2024-04-05	234.43	234.43	233.45	233.45	+1.284%	410	234	+28.396%
2024-03-18	230.49	230.49	230.49	230.49	+0.213%	5	31	+30.045%
2024-03-13	230.00	230.00	230.00	230.00	+1.496%	1	31	+30.322%
2024-03-12	227.60	227.60	226.61	226.61	+0.270%	5	30	+32.271%
2024-03-01	226.00	226.00	226.00	226.00	+4.630%	2	29	+32.628%
2024-02-15	216.00	216.00	216.00	216.00	+0.465%	1	30	+38.769%
2024-02-12	215.00	215.00	215.00	215.00	+6.473%	1	31	+39.414%
2024-01-31	201.93	201.93	201.93	201.93	+1.233%	1	31	+48.438%
2024-01-22	199.47	199.47	199.47	199.47	+5.139%	4	31	+50.268%
2024-01-08	186.50	189.72	186.50	189.72	+9.135%	2	35	+57.991%
2023-12-05	173.84	173.84	173.84	173.84	+1.364%	1	33	+72.423%
2023-11-21	171.50	171.50	171.50	171.50	+1.479%	1	32	+74.776%
2023-11-15	169.50	169.50	169.00	169.00	+23.810%	3	33	+77.361%
2023-10-30	136.50	136.50	136.50	136.50	-2.500%	1	36	+119.590%
2023-10-26	140.00	140.00	140.00	140.00	-4.502%	1	35	+114.100%
2023-10-24	146.41	146.60	146.41	146.60	-7.862%	2	34	+104.461%
2023-09-21	159.11	159.11	159.11	159.11	-2.911%	2	34	+88.385%
2023-09-19	163.67	163.88	163.67	163.88	-3.356%	4	36	+82.902%
2023-09-13	169.57	169.57	169.57	169.57	-1.875%	2	40	+76.765%
2023-08-30	172.81	172.81	172.81	172.81	-3.458%	4	38	+73.451%
2023-07-27	179.00	179.00	179.00	179.00	+0.280%	1	34	+67.453%
2023-07-19	178.00	178.50	178.00	178.50	+3.179%	2	35	+67.922%
2023-07-14	173.00	173.00	173.00	173.00	+0.992%	1	35	+73.260%
2023-07-13	171.30	171.30	171.30	171.30	+8.055%	1	36	+74.980%
2023-06-26	158.53	158.53	158.53	158.53	-0.627%	1	35	+89.075%
2023-06-23	159.03	159.53	159.03	159.53	-1.054%	2	34	+87.889%
2023-06-22	161.20	161.23	161.20	161.23	-0.050%	14	33	+85.908%
2023-06-21	160.89	161.31	160.89	161.31	-1.037%	12	26	+85.816%
2023-06-20	163.00	163.00	163.00	163.00	-0.707%	4	20	+83.890%
2023-06-16	164.29	164.29	164.16	164.16	+6.639%	2	16	+82.590%
2023-06-12	153.94	153.94	153.94	153.94	+1.947%	1	16	+94.712%
2023-06-08	151.00	151.00	151.00	151.00	-1.048%	1	15	+98.503%
2023-06-07	153.75	153.75	152.60	152.60	+0.893%	20	14	+96.422%
2023-06-06	151.25	151.25	151.25	151.25	+5.035%	10	14	+98.175%
2023-05-22	144.00	144.00	144.00	144.00	0.000%	4	4	+108.153%

.dark-mode .Q2v9p2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q2v9p2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620C300SPY Jun 20 2025 300.00 Call (SPY250620C00300000)option OPRA

SPY20250620C300
SPY Jun 20 2025 300.00 Call (SPY250620C00300000)
option OPRA