Dark

SPY20250620C430
SPY Jun 20 2025 430.00 Call (SPY250620C00430000)
option OPRA

Expired

Jun 18, 2025

168.44-0.361%(-0.61)3,010

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	169.82	169.82	168.44	168.44	-0.361%	3,010	1,219	0.000%
2025-06-17	169.05	169.05	169.05	169.05	-2.368%	20	1,219	-0.361%
2025-06-16	173.15	173.15	173.15	173.15	+2.075%	2	1,239	-2.720%
2025-06-13	169.63	169.63	169.63	169.63	-0.807%	2	1,239	-0.702%
2025-06-11	171.01	171.01	171.01	171.01	+1.130%	2	1,240	-1.503%
2025-06-06	168.69	169.10	168.69	169.10	+0.907%	4	1,240	-0.390%
2025-06-03	167.58	167.58	167.58	167.58	+4.672%	81	1,240	+0.513%
2025-06-02	160.04	160.13	160.04	160.10	-0.280%	4	1,321	+5.209%
2025-05-30	155.69	160.60	155.41	160.55	+1.300%	1,206	1,319	+4.914%
2025-05-27	158.33	158.49	158.33	158.49	+1.259%	2	925	+6.278%
2025-05-22	156.34	156.66	156.34	156.52	+1.111%	258	924	+7.616%
2025-05-21	154.88	154.88	154.80	154.80	-6.142%	2	795	+8.811%
2025-05-19	164.93	164.93	164.93	164.93	-0.501%	2	794	+2.128%
2025-05-16	165.25	166.28	164.95	165.76	+2.302%	402	794	+1.617%
2025-05-15	161.83	162.03	161.83	162.03	+1.758%	4	694	+3.956%
2025-05-14	159.23	159.23	159.23	159.23	+4.736%	1	696	+5.784%
2025-05-12	151.78	152.03	151.78	152.03	+10.866%	33	696	+10.794%
2025-05-09	137.13	137.13	137.13	137.13	+3.214%	2	698	+22.832%
2025-05-07	132.83	133.07	132.78	132.86	+7.710%	4	698	+26.780%
2025-04-25	121.34	123.35	121.34	123.35	+1.514%	44	696	+36.555%
2025-04-24	121.44	121.51	121.44	121.51	+8.870%	6	675	+38.622%
2025-04-23	119.54	119.54	111.57	111.61	+6.295%	48	675	+50.918%
2025-04-17	105.00	105.00	105.00	105.00	+3.847%	15	628	+60.419%
2025-04-16	108.17	108.17	101.10	101.11	-13.381%	16	628	+66.591%
2025-04-15	116.73	116.73	116.73	116.73	+0.595%	7	626	+44.299%
2025-04-14	118.54	118.96	116.04	116.04	+7.147%	65	626	+45.157%
2025-04-10	101.65	108.30	101.65	108.30	-4.040%	6	572	+55.531%
2025-04-09	106.59	112.86	106.59	112.86	+23.466%	5	572	+49.247%
2025-04-08	98.23	98.46	91.41	91.41	+4.195%	4	573	+84.269%
2025-04-07	75.50	88.37	75.50	87.73	-6.091%	783	575	+91.998%
2025-04-04	96.99	96.99	92.29	93.42	-20.837%	112	1,095	+80.304%
2025-04-03	118.02	118.02	118.01	118.01	-13.603%	2	1,089	+42.734%
2025-03-28	136.59	136.59	136.59	136.59	-4.309%	4	1,088	+23.318%
2025-03-27	142.74	142.74	142.74	142.74	-4.713%	1	1,088	+18.005%
2025-03-25	150.89	150.89	149.80	149.80	+7.553%	3	1,087	+12.443%
2025-03-20	139.38	139.38	139.28	139.28	+0.295%	2	1,086	+20.936%
2025-03-18	138.87	138.87	138.87	138.87	-0.208%	2	1,085	+21.293%
2025-03-14	139.16	139.16	139.16	139.16	+3.742%	4	1,084	+21.041%
2025-03-12	134.14	134.14	134.14	134.14	-0.872%	1	1,084	+25.570%
2025-03-11	135.32	135.32	135.32	135.32	-10.615%	16	1,085	+24.475%
2025-03-05	151.39	151.39	151.39	151.39	-0.401%	2	1,085	+11.262%
2025-03-04	152.00	152.00	152.00	152.00	-7.599%	2	1,085	+10.816%
2025-02-27	164.50	164.50	164.50	164.50	-7.817%	147	1,085	+2.395%
2025-02-24	178.55	178.55	178.45	178.45	-4.321%	3	1,232	-5.609%
2025-02-21	186.51	186.51	186.51	186.51	-0.951%	2	1,235	-9.688%
2025-02-19	188.30	188.30	188.30	188.30	+1.784%	2	1,235	-10.547%
2025-02-13	181.42	185.00	181.39	185.00	+1.648%	161	1,236	-8.951%
2025-02-10	182.00	182.00	182.00	182.00	+1.915%	3	1,076	-7.451%
2025-02-07	178.73	178.73	178.57	178.58	-5.021%	8	1,079	-5.678%
2025-01-31	188.02	188.02	188.02	188.02	+1.206%	4	1,079	-10.414%
2025-01-23	185.78	185.78	185.78	185.78	+2.596%	1	1,079	-9.334%
2025-01-21	178.21	181.20	178.21	181.08	+5.895%	10	1,080	-6.980%
2025-01-02	171.00	171.00	171.00	171.00	-6.265%	1	1,078	-1.497%
2024-12-26	182.43	182.43	182.43	182.43	+5.262%	10	1,079	-7.669%
2024-12-19	173.31	173.31	173.31	173.31	+1.038%	2	1,079	-2.810%
2024-12-18	171.53	171.53	171.53	171.53	-7.690%	5	1,077	-1.801%
2024-12-17	185.82	185.82	185.82	185.82	+0.748%	1	1,077	-9.353%
2024-12-13	187.24	187.24	184.44	184.44	-0.609%	610	1,077	-8.675%
2024-12-12	185.57	185.57	185.57	185.57	-1.497%	400	788	-9.231%
2024-12-11	188.39	188.39	188.39	188.39	+1.318%	45	410	-10.590%
2024-12-10	185.31	185.94	185.31	185.94	-0.407%	5	410	-9.412%
2024-12-09	186.70	186.70	186.70	186.70	+8.226%	1	410	-9.780%
2024-11-19	171.07	172.51	171.07	172.51	+2.678%	33	410	-2.359%
2024-11-15	168.01	168.01	168.01	168.01	-7.264%	14	443	+0.256%
2024-11-12	181.25	181.25	181.17	181.17	+2.333%	2	436	-7.027%
2024-11-07	177.04	177.04	177.04	177.04	+2.894%	1	437	-4.858%
2024-11-06	172.01	172.06	172.01	172.06	+10.062%	2	437	-2.104%
2024-10-31	155.23	156.33	155.23	156.33	-5.995%	4	437	+7.746%
2024-10-30	166.53	166.55	165.90	166.30	-1.656%	35	437	+1.287%
2024-10-18	169.10	169.10	169.10	169.10	-0.106%	2	406	-0.390%
2024-10-17	168.73	169.28	168.73	169.28	+2.426%	4	405	-0.496%
2024-10-16	165.90	165.90	165.27	165.27	+4.767%	18	408	+1.918%
2024-10-07	157.60	157.75	157.60	157.75	+1.893%	2	424	+6.777%
2024-10-01	154.82	154.82	154.82	154.82	-0.296%	1	424	+8.797%
2024-09-25	156.41	156.41	155.28	155.28	-0.544%	5	424	+8.475%
2024-09-24	156.47	156.47	156.13	156.13	+0.749%	4	424	+7.884%
2024-09-23	154.95	155.05	154.87	154.97	+4.823%	6	424	+8.692%
2024-09-17	147.84	147.84	147.84	147.84	+11.008%	6	424	+13.934%
2024-09-11	133.68	133.90	133.18	133.18	-5.940%	12	418	+26.475%
2024-08-16	141.69	141.69	141.59	141.59	+7.062%	308	425	+18.963%
2024-08-14	132.25	132.25	132.25	132.25	+7.652%	1	272	+27.365%
2024-08-09	122.85	122.85	122.85	122.85	+2.907%	2	272	+37.110%
2024-08-07	119.38	119.38	119.38	119.38	-6.222%	1	273	+41.096%
2024-08-02	127.30	127.30	127.30	127.30	-6.045%	2	273	+32.317%
2024-08-01	135.49	135.49	135.49	135.49	+1.331%	1	273	+24.319%
2024-07-26	133.71	133.71	133.71	133.71	-0.358%	2	273	+25.974%
2024-07-25	134.19	134.19	134.19	134.19	-10.121%	1	272	+25.524%
2024-07-10	148.11	149.37	148.11	149.30	+7.371%	34	272	+12.820%
2024-07-02	139.05	139.05	139.05	139.05	+0.412%	1	246	+21.136%
2024-07-01	138.48	138.48	138.48	138.48	-0.916%	1	247	+21.635%
2024-06-24	139.88	139.88	139.76	139.76	-1.013%	2	248	+20.521%
2024-06-20	141.06	141.20	141.06	141.19	+0.277%	3	249	+19.300%
2024-06-18	140.80	140.80	140.80	140.80	+0.392%	1	246	+19.631%
2024-06-17	140.25	140.25	140.25	140.25	+4.547%	1	246	+20.100%
2024-06-12	134.15	134.15	134.15	134.15	+6.115%	2	246	+25.561%
2024-06-05	126.54	126.54	126.42	126.42	+5.245%	2	248	+33.238%
2024-06-03	120.12	120.12	120.12	120.12	+2.073%	1	247	+40.226%
2024-05-31	118.36	118.41	114.50	117.68	-0.178%	10	247	+43.134%
2024-05-30	117.89	117.89	117.89	117.89	-4.843%	2	249	+42.879%
2024-05-24	123.89	123.89	123.89	123.89	-1.581%	2	249	+35.959%
2024-05-22	125.16	125.88	125.16	125.88	+0.624%	2	249	+33.810%
2024-05-20	125.10	125.10	125.10	125.10	+0.160%	1	247	+34.644%
2024-05-17	124.90	124.90	124.90	124.90	+1.959%	2	248	+34.860%
2024-05-15	121.70	122.50	121.58	122.50	+3.990%	4	247	+37.502%
2024-05-10	118.20	118.20	117.80	117.80	+4.202%	4	248	+42.988%
2024-05-09	113.45	113.45	113.05	113.05	-0.484%	3	249	+48.996%
2024-05-08	113.50	113.60	113.50	113.60	+0.079%	4	252	+48.275%
2024-05-07	113.52	113.59	113.51	113.51	+11.766%	3	256	+48.392%
2024-05-02	101.56	101.56	101.56	101.56	-1.062%	1	256	+65.853%
2024-05-01	102.65	102.65	102.65	102.65	-5.129%	1	255	+64.092%
2024-04-29	108.40	108.40	108.20	108.20	-0.396%	3	254	+55.675%
2024-04-26	108.63	108.63	108.63	108.63	+2.192%	2	251	+55.058%
2024-04-24	106.80	106.80	106.27	106.30	+3.788%	4	250	+58.457%
2024-04-22	99.15	102.42	98.93	102.42	+4.138%	16	246	+64.460%
2024-04-19	98.85	98.85	98.35	98.35	-4.976%	20	255	+71.266%
2024-04-17	105.58	105.58	103.50	103.50	-3.126%	5	246	+62.744%
2024-04-16	106.84	106.84	106.84	106.84	-10.279%	1	244	+57.656%
2024-04-09	118.98	119.08	118.98	119.08	+15.500%	2	243	+41.451%
2024-02-16	103.10	103.10	103.10	103.10	+17.093%	4	244	+63.375%
2024-02-01	88.54	88.54	88.04	88.05	-3.242%	10	244	+91.300%
2024-01-25	91.00	91.00	91.00	91.00	+12.903%	3	247	+85.099%
2024-01-16	79.70	80.60	79.70	80.60	-2.457%	4	244	+108.983%
2023-12-28	82.63	82.63	82.63	82.63	+1.511%	1	241	+103.848%
2023-12-27	81.40	81.40	81.40	81.40	-1.226%	10	241	+106.929%
2023-12-19	82.45	82.45	82.41	82.41	+6.542%	4	238	+104.393%
2023-12-13	77.35	77.35	77.35	77.35	+8.516%	1	234	+117.763%
2023-12-11	70.74	71.28	70.74	71.28	+12.252%	6	233	+136.308%
2023-11-14	62.00	63.50	62.00	63.50	+6.723%	2	239	+165.260%
2023-11-13	59.50	59.50	59.50	59.50	+4.386%	2	241	+183.092%
2023-11-08	57.00	57.00	57.00	57.00	+1.786%	1	241	+195.509%
2023-11-07	56.50	56.50	56.00	56.00	+1.266%	3	241	+200.786%
2023-11-06	55.60	55.60	55.30	55.30	-0.199%	3	243	+204.593%
2023-11-03	53.20	55.41	53.20	55.41	+22.183%	3	240	+203.988%
2023-10-30	44.30	45.35	44.30	45.35	+4.253%	66	241	+271.422%
2023-10-27	43.50	43.50	43.50	43.50	-3.333%	1	188	+287.218%
2023-10-26	45.00	45.00	45.00	45.00	-13.027%	1	188	+274.311%
2023-10-20	51.74	51.74	51.74	51.74	-13.910%	2	187	+225.551%
2023-10-11	60.10	60.10	60.10	60.10	-2.782%	1	185	+180.266%
2023-10-10	61.82	61.82	61.82	61.82	+7.048%	1	186	+172.468%
2023-10-06	58.50	58.50	55.95	57.75	+12.354%	15	186	+191.671%
2023-10-03	51.40	51.40	51.40	51.40	-7.019%	1	177	+227.704%
2023-10-02	55.28	55.28	55.28	55.28	-7.867%	1	177	+204.703%
2023-09-29	58.50	60.00	58.50	60.00	+6.195%	3	177	+180.733%
2023-09-28	56.50	56.50	56.50	56.50	+4.630%	1	175	+198.124%
2023-09-27	53.82	54.00	53.82	54.00	-1.818%	2	174	+211.926%
2023-09-26	56.00	56.00	55.00	55.00	-20.749%	2	174	+206.255%
2023-09-18	64.75	69.40	64.75	69.40	-0.786%	4	173	+142.709%
2023-08-09	69.95	69.95	69.95	69.95	-6.559%	1	172	+140.801%
2023-07-21	74.86	74.86	74.86	74.86	+0.917%	1	172	+125.007%
2023-07-20	75.22	75.22	74.18	74.18	+7.679%	6	172	+127.069%
2023-07-12	68.89	68.89	68.89	68.89	+6.263%	1	166	+144.506%
2023-07-07	64.83	64.83	64.83	64.83	+4.565%	1	166	+159.818%
2023-06-27	60.92	62.00	60.92	62.00	+1.639%	4	166	+171.677%
2023-06-26	61.00	61.00	61.00	61.00	-2.431%	2	168	+176.131%
2023-06-21	62.52	62.52	62.52	62.52	-2.313%	1	166	+169.418%
2023-06-20	64.00	64.00	64.00	64.00	-5.185%	10	167	+163.188%
2023-06-16	67.50	67.50	67.50	67.50	+9.312%	10	187	+149.541%
2023-06-14	61.75	61.75	61.75	61.75	+5.646%	20	187	+172.777%
2023-06-09	59.50	59.50	58.45	58.45	+5.334%	164	167	+188.178%
2023-06-08	55.49	55.49	55.49	55.49	-2.649%	1	4	+203.550%
2023-06-02	57.00	57.00	57.00	57.00	+7.975%	1	3	+195.509%
2023-06-01	52.79	52.79	52.79	52.79	0.000%	2	2	+219.076%

.dark-mode .htPtsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htPtsc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620C430SPY Jun 20 2025 430.00 Call (SPY250620C00430000)option OPRA

SPY20250620C430
SPY Jun 20 2025 430.00 Call (SPY250620C00430000)
option OPRA