Dark

SPY20250620C575
SPY Jun 20 2025 575.00 Call (SPY250620C00575000)
option OPRA

Expired

Jun 18, 2025

22.80-1.085%(-0.25)130,137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	22.95	26.25	21.64	22.80	-1.085%	130,137	22,168	0.000%
2025-06-17	25.74	26.73	22.83	23.05	-15.753%	1,757	22,168	-1.085%
2025-06-16	26.60	29.56	26.60	27.36	+24.477%	1,706	22,690	-16.667%
2025-06-13	24.45	27.32	21.91	21.98	-24.493%	2,006	23,129	+3.731%
2025-06-12	26.06	29.20	26.06	29.11	+6.163%	186	23,401	-21.676%
2025-06-11	28.98	30.59	25.70	27.42	-5.219%	542	23,397	-16.849%
2025-06-10	26.47	28.93	25.70	28.93	+11.656%	106	23,628	-21.189%
2025-06-09	25.73	27.26	25.39	25.91	+1.211%	329	23,674	-12.003%
2025-06-06	26.40	27.53	24.02	25.60	+20.983%	2,990	23,952	-10.938%
2025-06-05	23.45	26.00	19.61	21.16	-9.881%	629	23,851	+7.750%
2025-06-04	25.34	25.39	23.48	23.48	-3.533%	141	24,126	-2.896%
2025-06-03	21.25	25.10	21.25	24.34	+10.838%	254	24,126	-6.327%
2025-06-02	18.87	21.96	16.84	21.96	+12.789%	301	24,232	+3.825%
2025-05-30	19.00	20.90	16.07	19.47	-2.650%	1,004	24,261	+17.103%
2025-05-29	22.05	22.22	18.21	20.00	+4.987%	221	24,553	+14.000%
2025-05-28	22.04	22.84	18.70	19.05	-13.133%	159	24,651	+19.685%
2025-05-27	18.58	21.93	17.65	21.93	+47.280%	279	24,694	+3.967%
2025-05-23	14.11	16.61	14.04	14.89	-15.398%	3,274	24,652	+53.123%
2025-05-22	17.70	19.80	16.96	17.60	-0.621%	723	24,652	+29.545%
2025-05-21	21.64	24.00	17.48	17.71	-26.879%	227	24,675	+28.741%
2025-05-20	25.19	25.50	22.56	24.22	-6.486%	166	24,698	-5.863%
2025-05-19	21.92	26.90	21.75	25.90	-0.077%	949	24,735	-11.969%
2025-05-16	22.96	25.92	22.42	25.92	+12.062%	492	25,024	-12.037%
2025-05-15	19.81	23.65	19.66	23.13	+8.643%	412	25,166	-1.427%
2025-05-14	21.77	22.00	20.00	21.29	+4.006%	413	25,369	+7.093%
2025-05-13	18.02	22.27	17.76	20.47	+10.708%	1,237	25,566	+11.383%
2025-05-12	18.09	18.88	15.11	18.49	+89.059%	4,568	25,934	+23.310%
2025-05-09	11.17	11.33	9.35	9.78	-6.232%	6,450	26,643	+133.129%
2025-05-08	10.91	13.26	9.45	10.43	+12.635%	4,363	26,508	+118.600%
2025-05-07	9.25	10.18	7.95	9.26	+5.950%	2,452	25,565	+146.220%
2025-05-06	8.38	10.50	8.24	8.74	-15.962%	3,316	25,035	+160.870%
2025-05-05	10.58	12.00	10.31	10.40	-18.110%	919	25,336	+119.231%
2025-05-02	11.61	13.31	10.88	12.70	+44.154%	7,764	25,062	+79.528%
2025-05-01	10.35	12.04	8.75	8.81	-2.111%	2,796	23,646	+158.797%
2025-04-30	6.00	9.17	5.10	9.00	+13.636%	2,098	23,502	+153.333%
2025-04-29	6.86	8.39	6.82	7.92	+10.924%	2,647	22,912	+187.879%
2025-04-28	7.59	8.26	6.13	7.14	-6.053%	2,539	22,517	+219.328%
2025-04-25	7.16	7.77	6.38	7.60	+3.401%	4,302	22,695	+200.000%
2025-04-24	4.84	7.90	4.64	7.35	+47.295%	1,787	22,277	+210.204%
2025-04-23	6.13	7.63	4.84	4.99	+30.287%	6,041	21,766	+356.914%
2025-04-22	2.73	4.31	2.62	3.83	+54.435%	3,990	20,518	+495.300%
2025-04-21	2.84	2.85	2.08	2.48	-31.680%	4,844	20,709	+819.355%
2025-04-17	3.98	4.40	3.43	3.63	-10.370%	4,839	18,458	+528.099%
2025-04-16	5.08	5.24	3.26	4.05	-30.412%	3,191	18,458	+462.963%
2025-04-15	6.65	7.29	5.67	5.82	-9.204%	1,090	16,791	+291.753%
2025-04-14	9.02	9.02	6.38	6.41	-19.270%	1,269	17,128	+255.694%
2025-04-11	6.60	8.67	6.00	7.94	+22.720%	3,760	17,139	+187.154%
2025-04-10	6.32	6.89	4.80	6.47	-30.430%	4,297	17,261	+252.396%
2025-04-09	2.73	10.00	2.60	9.30	+247.015%	1,883	16,895	+145.161%
2025-04-08	4.42	5.00	2.68	2.68	-27.174%	1,041	17,501	+750.746%
2025-04-07	2.00	4.99	1.79	3.68	+0.822%	2,082	17,652	+519.565%
2025-04-04	4.46	4.88	3.40	3.65	-47.482%	4,970	17,693	+524.658%
2025-04-03	8.27	8.75	6.80	6.95	-59.118%	2,589	17,839	+228.058%
2025-04-02	11.21	17.00	11.17	17.00	+27.246%	569	16,534	+34.118%
2025-04-01	11.80	14.24	10.77	13.36	+10.505%	1,239	16,583	+70.659%
2025-03-31	9.53	12.98	8.64	12.09	+8.723%	985	15,920	+88.586%
2025-03-28	15.40	15.50	11.08	11.12	-30.500%	3,846	15,526	+105.036%
2025-03-27	16.38	17.95	15.50	16.00	-6.213%	677	15,982	+42.500%
2025-03-26	20.68	21.07	16.56	17.06	-18.138%	651	15,966	+33.646%
2025-03-25	20.73	21.29	19.85	20.84	+3.168%	423	15,804	+9.405%
2025-03-24	18.72	20.67	18.50	20.20	+28.662%	2,692	15,660	+12.871%
2025-03-21	13.78	15.70	13.40	15.70	-1.814%	2,824	14,190	+45.223%
2025-03-20	15.41	18.52	15.24	15.99	-6.327%	1,542	13,067	+42.589%
2025-03-19	15.41	18.79	15.14	17.07	+13.271%	799	12,410	+33.568%
2025-03-18	16.64	16.64	14.37	15.07	-15.146%	380	12,323	+51.294%
2025-03-17	16.28	19.11	16.21	17.76	+12.050%	1,076	12,222	+28.378%
2025-03-14	14.18	16.76	14.04	15.85	+20.900%	1,556	12,428	+43.849%
2025-03-13	15.41	15.66	12.39	13.11	-16.497%	1,759	12,024	+73.913%
2025-03-12	18.01	18.38	14.67	15.70	-4.501%	526	12,024	+45.223%
2025-03-11	17.84	18.51	14.59	16.44	-10.115%	1,418	11,866	+38.686%
2025-03-10	21.37	22.27	16.31	18.29	-28.218%	911	11,541	+24.658%
2025-03-07	23.70	26.35	20.69	25.48	+0.911%	2,630	11,219	-10.518%
2025-03-06	25.68	28.31	23.40	25.25	-15.495%	820	10,647	-9.703%
2025-03-05	26.65	30.97	24.84	29.88	+5.957%	226	10,186	-23.695%
2025-03-04	28.75	30.13	24.65	28.20	-9.237%	772	10,204	-19.149%
2025-03-03	39.49	39.49	29.95	31.07	-16.635%	30	10,203	-26.617%
2025-02-28	31.18	37.56	30.32	37.27	+16.542%	148	10,182	-38.825%
2025-02-27	39.64	39.64	31.98	31.98	-15.753%	241	10,133	-28.705%
2025-02-26	41.02	41.02	37.96	37.96	-0.498%	37	10,026	-39.937%
2025-02-25	38.18	39.30	35.76	38.15	-11.649%	96	10,054	-40.236%
2025-02-24	42.56	43.18	41.28	43.18	+1.266%	8	9,985	-47.198%
2025-02-21	43.00	43.00	42.64	42.64	-13.474%	4	9,981	-46.529%
2025-02-20	49.28	49.28	49.28	49.28	-4.773%	1	9,980	-53.734%
2025-02-19	51.99	51.99	51.75	51.75	+2.985%	3	9,980	-55.942%
2025-02-18	50.50	50.84	50.25	50.25	-0.848%	5	9,981	-54.627%
2025-02-14	51.01	51.01	50.68	50.68	+0.079%	10	9,982	-55.012%
2025-02-13	47.13	50.64	47.11	50.64	+6.521%	14	9,994	-54.976%
2025-02-11	46.72	47.83	46.72	47.54	+5.621%	57	9,994	-52.040%
2025-02-07	49.84	50.00	44.86	45.01	-3.183%	74	10,021	-49.345%
2025-02-06	48.58	48.58	46.49	46.49	-0.279%	3	9,997	-50.957%
2025-02-05	46.32	46.93	46.30	46.62	+1.458%	6	9,997	-51.094%
2025-02-04	45.50	45.95	45.50	45.95	+3.631%	2	10,000	-50.381%
2025-02-03	40.50	45.00	39.43	44.34	-11.831%	11	10,000	-48.579%
2025-01-31	50.68	52.00	50.29	50.29	+5.099%	54	10,001	-54.663%
2025-01-30	48.28	48.28	47.85	47.85	+6.499%	5	10,004	-52.351%
2025-01-29	45.30	45.92	44.93	44.93	-8.474%	8	10,004	-49.254%
2025-01-28	46.43	49.09	46.43	49.09	+8.678%	3	10,010	-53.555%
2025-01-27	43.24	45.17	43.24	45.17	-12.461%	21	10,010	-49.524%
2025-01-24	53.75	53.75	51.27	51.60	+0.194%	28	10,016	-55.814%
2025-01-23	50.40	51.50	50.09	51.50	+0.645%	9	10,022	-55.728%
2025-01-22	50.59	51.80	49.94	51.17	+7.976%	14	10,026	-55.443%
2025-01-21	46.20	47.92	46.10	47.39	+6.566%	10	10,030	-51.889%
2025-01-17	44.14	45.36	43.20	44.47	+10.430%	670	10,063	-48.729%
2025-01-16	41.37	41.37	40.27	40.27	-1.540%	3	10,063	-43.382%
2025-01-15	39.44	41.72	39.20	40.90	+16.824%	165	10,062	-44.254%
2025-01-14	36.00	36.20	32.95	35.01	+1.626%	47	10,081	-34.876%
2025-01-13	31.52	34.45	31.20	34.45	+1.803%	3,128	10,079	-33.817%
2025-01-10	36.10	36.10	32.99	33.84	-14.112%	292	8,045	-32.624%
2025-01-08	39.49	40.36	38.35	39.40	-4.253%	100	7,887	-42.132%
2025-01-07	43.00	43.00	40.61	41.15	-12.836%	32	7,887	-44.593%
2025-01-06	45.87	47.47	45.87	47.21	+14.393%	14	7,886	-51.705%
2025-01-03	40.64	41.32	40.64	41.27	+14.385%	112	7,885	-44.754%
2025-01-02	39.25	41.88	35.66	36.08	-5.177%	90	7,884	-36.807%
2024-12-31	41.32	41.32	38.00	38.05	-9.297%	22	7,866	-40.079%
2024-12-30	39.37	42.38	38.40	41.95	-6.131%	73	7,866	-45.650%
2024-12-27	47.74	47.74	43.18	44.69	-12.200%	272	7,865	-48.982%
2024-12-26	49.39	51.00	49.39	50.90	+1.963%	49	7,866	-55.206%
2024-12-24	49.92	49.92	49.92	49.92	+5.897%	2	7,894	-54.327%
2024-12-23	43.86	47.14	43.86	47.14	+1.726%	4	7,894	-51.633%
2024-12-20	40.50	48.09	40.45	46.34	+9.035%	13	7,893	-50.798%
2024-12-19	44.72	45.50	42.50	42.50	-0.932%	104	7,900	-46.353%
2024-12-18	55.29	55.29	42.90	42.90	-20.186%	72	7,832	-46.853%
2024-12-17	54.68	54.68	53.75	53.75	-3.881%	6	7,832	-57.581%
2024-12-16	56.02	57.10	55.92	55.92	+3.844%	24	7,833	-59.227%
2024-12-13	54.47	54.47	53.85	53.85	-2.622%	30	7,833	-57.660%
2024-12-12	55.30	55.30	55.30	55.30	-2.812%	1	7,822	-58.770%
2024-12-11	55.92	56.96	55.92	56.90	+5.723%	51	7,821	-59.930%
2024-12-10	53.98	54.18	53.82	53.82	-0.811%	7	7,824	-57.637%
2024-12-09	56.42	56.42	54.26	54.26	-4.371%	8	7,821	-57.980%
2024-12-06	57.36	57.40	56.57	56.74	+0.212%	268	7,826	-59.817%
2024-12-05	56.93	57.15	56.28	56.62	+1.107%	52	7,826	-59.732%
2024-12-04	55.01	56.00	55.01	56.00	+4.186%	46	7,835	-59.286%
2024-12-03	53.30	53.75	52.90	53.75	+0.186%	68	7,858	-57.581%
2024-12-02	53.80	53.96	53.27	53.65	+1.036%	32	7,866	-57.502%
2024-11-29	50.70	53.39	50.70	53.10	+6.200%	62	7,866	-57.062%
2024-11-27	51.63	51.63	49.80	50.00	-4.215%	36	7,887	-54.400%
2024-11-26	50.93	52.20	50.50	52.20	+5.391%	22	7,887	-56.322%
2024-11-25	49.54	49.54	49.53	49.53	+1.788%	2	7,885	-53.967%
2024-11-22	48.00	49.27	48.00	48.66	+0.185%	72	7,885	-53.144%
2024-11-21	46.50	48.65	46.50	48.57	+7.077%	5	7,904	-53.057%
2024-11-20	43.90	45.37	42.50	45.36	-0.526%	47	7,904	-49.735%
2024-11-19	41.93	45.60	41.93	45.60	+4.348%	21	7,886	-50.000%
2024-11-18	42.13	43.70	42.13	43.70	+1.628%	5	7,871	-47.826%
2024-11-15	44.73	44.85	41.75	43.00	-9.664%	58	7,870	-46.977%
2024-11-14	50.72	50.72	47.60	47.60	-6.207%	26	7,862	-52.101%
2024-11-13	49.30	52.05	49.30	50.75	-0.197%	75	7,860	-55.074%
2024-11-12	51.56	52.07	49.19	50.85	-1.109%	37	7,895	-55.162%
2024-11-11	52.90	52.90	51.42	51.42	-2.001%	91	7,891	-55.659%
2024-11-08	50.48	52.47	50.48	52.47	+4.982%	32	7,918	-56.547%
2024-11-07	47.98	50.21	47.98	49.98	+5.890%	43	7,914	-54.382%
2024-11-06	44.33	47.20	42.64	47.20	+25.033%	28	7,922	-51.695%
2024-11-05	35.74	37.75	35.55	37.75	+13.466%	35	7,923	-39.603%
2024-11-04	34.50	34.73	33.27	33.27	-7.352%	14	7,922	-31.470%
2024-11-01	35.90	37.26	35.87	35.91	+4.694%	92	7,924	-36.508%
2024-10-31	37.84	37.84	34.30	34.30	-16.443%	100	7,939	-33.528%
2024-10-30	41.55	41.61	41.05	41.05	-1.818%	108	7,914	-44.458%
2024-10-29	41.63	41.81	41.27	41.81	+0.626%	8	7,918	-45.468%
2024-10-28	41.94	42.17	41.55	41.55	-1.587%	14	7,914	-45.126%
2024-10-25	41.71	42.46	41.71	42.22	+5.392%	10	7,914	-45.997%
2024-10-24	40.03	40.39	39.31	40.06	+1.162%	16	7,913	-43.085%
2024-10-23	41.41	41.41	37.97	39.60	-7.260%	15	7,905	-42.424%
2024-10-22	42.70	42.70	42.70	42.70	+2.202%	1	7,904	-46.604%
2024-10-21	41.95	41.95	41.78	41.78	-5.667%	5	7,904	-45.428%
2024-10-18	43.71	44.29	43.64	44.29	+1.142%	14	7,909	-48.521%
2024-10-17	44.03	44.03	43.79	43.79	+1.980%	25	7,911	-47.933%
2024-10-16	42.45	43.02	42.39	42.94	-1.423%	17	7,910	-46.903%
2024-10-15	44.45	44.51	43.56	43.56	-2.811%	33	7,910	-47.658%
2024-10-14	44.26	44.82	43.94	44.82	+6.209%	21	7,939	-49.130%
2024-10-11	41.87	42.23	41.74	42.20	+6.324%	174	7,933	-45.972%
2024-10-10	39.76	40.34	39.54	39.69	-2.721%	19	7,923	-42.555%
2024-10-09	38.50	40.80	38.41	40.80	+6.918%	34	7,926	-44.118%
2024-10-08	36.17	38.20	36.06	38.16	+9.122%	47	7,933	-40.252%
2024-10-07	37.05	37.30	34.97	34.97	-5.076%	48	7,924	-34.801%
2024-10-04	37.60	37.60	35.17	36.84	+5.619%	60	7,909	-38.111%
2024-10-03	34.20	34.88	33.67	34.88	-1.357%	776	7,899	-34.633%
2024-10-02	34.81	35.37	34.78	35.36	+1.029%	68	7,523	-35.520%
2024-10-01	35.60	35.60	34.00	35.00	-6.517%	121	7,519	-34.857%
2024-09-30	36.68	37.55	35.68	37.44	+1.271%	36	7,513	-39.103%
2024-09-27	37.34	37.67	36.00	36.97	+0.791%	128	7,498	-38.328%
2024-09-26	37.39	37.40	35.85	36.68	+4.980%	543	7,482	-37.841%
2024-09-25	35.52	35.86	34.84	34.94	-0.456%	9	7,581	-34.745%
2024-09-24	34.45	35.20	34.45	35.10	+1.680%	73	7,579	-35.043%
2024-09-23	34.34	34.52	33.82	34.52	+1.261%	9	7,529	-33.951%
2024-09-20	33.47	34.30	32.78	34.09	-3.153%	12	7,529	-33.118%
2024-09-19	33.81	35.70	33.70	35.20	+16.364%	21	7,531	-35.227%
2024-09-18	31.05	32.49	30.25	30.25	-0.722%	18	7,526	-24.628%
2024-09-17	32.13	32.13	30.15	30.47	+0.164%	9	7,522	-25.172%
2024-09-16	30.07	30.54	29.58	30.42	-0.458%	32	7,526	-25.049%
2024-09-13	29.58	30.60	29.58	30.56	+5.744%	26	7,527	-25.393%
2024-09-12	26.24	28.90	26.24	28.90	+12.539%	412	7,528	-21.107%
2024-09-11	25.68	25.68	25.68	25.68	+9.979%	110	7,284	-11.215%
2024-09-10	23.05	23.35	23.02	23.35	+5.038%	8	7,284	-2.355%
2024-09-09	23.02	23.02	22.19	22.23	+6.721%	13	7,282	+2.564%
2024-09-06	22.23	22.23	20.83	20.83	-17.012%	48	7,282	+9.458%
2024-09-05	25.10	25.10	25.10	25.10	-1.684%	1	7,284	-9.163%
2024-09-04	26.10	26.82	25.39	25.53	-4.023%	139	7,284	-10.693%
2024-09-03	27.43	27.43	26.60	26.60	-10.918%	3	7,292	-14.286%
2024-08-30	28.97	29.86	28.97	29.86	+3.753%	10	7,294	-23.644%
2024-08-29	30.50	31.55	28.78	28.78	-0.622%	18	7,294	-20.778%
2024-08-28	30.56	30.60	28.96	28.96	-5.142%	18	7,296	-21.271%
2024-08-27	29.98	31.35	29.56	30.53	+0.395%	19	7,279	-25.319%
2024-08-26	32.27	32.27	30.04	30.41	-4.251%	9	7,270	-25.025%
2024-08-23	30.11	31.83	30.11	31.76	+8.767%	80	7,269	-28.212%
2024-08-22	32.31	32.48	29.10	29.20	-6.170%	5	7,244	-21.918%
2024-08-21	30.89	31.91	30.59	31.12	+3.872%	18	7,244	-26.735%
2024-08-20	30.83	30.83	29.96	29.96	+0.740%	2	7,248	-23.899%
2024-08-19	27.53	29.74	27.53	29.74	+8.106%	41	7,247	-23.336%
2024-08-16	26.69	27.71	26.69	27.51	+2.154%	132	7,211	-17.121%
2024-08-15	26.02	26.93	26.01	26.93	+23.816%	23	7,215	-15.336%
2024-08-14	21.77	22.16	21.74	21.75	+0.788%	29	7,208	+4.828%
2024-08-13	20.00	21.62	20.00	21.58	+18.702%	11	7,179	+5.653%
2024-08-12	19.09	19.15	17.87	18.18	-2.100%	23	7,187	+25.413%
2024-08-09	19.02	19.47	18.27	18.57	+1.420%	150	7,197	+22.779%
2024-08-08	17.49	19.35	17.49	18.31	+18.896%	261	7,233	+24.522%
2024-08-07	18.13	18.75	15.40	15.40	-13.774%	39	7,126	+48.052%
2024-08-06	18.28	18.30	17.86	17.86	+7.655%	1,151	7,106	+27.660%
2024-08-05	16.91	17.65	15.86	16.59	-19.816%	195	6,306	+37.432%
2024-08-02	20.24	21.25	20.08	20.69	-12.848%	99	6,263	+10.198%
2024-08-01	29.85	30.17	23.44	23.74	-16.054%	253	6,252	-3.960%
2024-07-31	27.37	29.59	27.19	28.28	+18.227%	71	6,266	-19.378%
2024-07-30	23.14	24.14	23.14	23.92	-6.890%	77	6,296	-4.682%
2024-07-29	25.07	25.71	25.07	25.69	-4.640%	10	6,262	-11.250%
2024-07-26	24.87	26.94	24.87	26.94	+8.280%	99	6,255	-15.367%
2024-07-25	24.77	27.37	23.15	24.88	-1.970%	68	6,206	-8.360%
2024-07-24	26.82	26.82	24.76	25.38	-18.991%	26	6,178	-10.165%
2024-07-23	31.33	31.33	31.33	31.33	-0.886%	3	6,163	-27.226%
2024-07-22	31.16	31.61	30.36	31.61	+7.995%	25	6,160	-27.871%
2024-07-19	30.89	30.89	28.52	29.27	-5.854%	54	6,142	-22.105%
2024-07-18	31.49	32.11	30.65	31.09	-7.936%	141	6,113	-26.665%
2024-07-17	35.22	35.35	33.76	33.77	-11.014%	196	6,037	-32.484%
2024-07-16	37.00	37.95	37.00	37.95	+4.747%	5	5,932	-39.921%
2024-07-15	36.90	37.05	36.23	36.23	-1.869%	53	5,927	-37.069%
2024-07-12	35.90	36.92	35.28	36.92	+11.305%	14	5,907	-38.245%
2024-07-11	33.17	33.17	33.17	33.17	-4.957%	5	5,907	-31.263%
2024-07-10	33.96	34.90	33.96	34.90	+7.352%	7	5,905	-34.670%
2024-07-09	33.16	33.16	32.47	32.51	+1.562%	7	5,904	-29.868%
2024-07-08	32.84	32.84	32.01	32.01	+1.458%	41	5,898	-28.772%
2024-07-05	31.44	31.55	31.44	31.55	+5.167%	6	5,868	-27.734%
2024-07-03	29.03	30.13	29.03	30.00	+6.045%	55	5,897	-24.000%
2024-07-02	27.05	28.29	26.92	28.29	+5.011%	30	5,897	-19.406%
2024-07-01	27.06	27.17	26.62	26.94	-1.246%	54	5,889	-15.367%
2024-06-28	28.59	28.76	27.13	27.28	-1.871%	325	5,889	-16.422%
2024-06-27	28.38	28.44	27.59	27.80	-0.287%	33	5,700	-17.986%
2024-06-26	27.44	27.88	27.44	27.88	+1.088%	38	5,711	-18.221%
2024-06-25	27.59	27.59	27.39	27.58	-1.112%	25	5,711	-17.331%
2024-06-24	28.85	29.00	27.59	27.89	-1.309%	71	5,712	-18.250%
2024-06-21	28.00	28.46	27.75	28.26	-0.106%	366	5,659	-19.321%
2024-06-20	29.55	29.73	28.29	28.29	-1.188%	7	5,699	-19.406%
2024-06-18	28.75	28.75	28.48	28.63	+1.850%	22	5,709	-20.363%
2024-06-17	25.65	28.86	25.65	28.11	+10.888%	37	5,709	-18.890%
2024-06-14	24.95	25.38	24.49	25.35	-1.054%	226	5,719	-10.059%
2024-06-13	24.57	25.62	24.57	25.62	+1.465%	2	5,828	-11.007%
2024-06-12	25.99	26.01	25.25	25.25	+11.479%	19	5,829	-9.703%
2024-06-11	22.00	22.68	21.71	22.65	+1.388%	21	5,826	+0.662%
2024-06-10	21.70	22.34	21.70	22.34	+1.132%	5	5,843	+2.059%
2024-06-07	22.45	22.90	22.00	22.09	+0.592%	24	5,847	+3.214%
2024-06-06	22.18	22.18	21.96	21.96	-0.543%	2	5,851	+3.825%
2024-06-05	20.14	22.15	20.14	22.08	+16.333%	56	5,850	+3.261%
2024-06-04	18.40	18.98	18.40	18.98	+4.228%	13	5,899	+20.126%
2024-06-03	19.04	19.04	16.76	18.21	-0.328%	524	5,888	+25.206%
2024-05-31	17.52	18.27	15.38	18.27	+7.979%	614	5,856	+24.795%
2024-05-30	17.95	17.95	16.92	16.92	-9.470%	66	5,779	+34.752%
2024-05-29	18.69	18.69	18.69	18.69	-6.550%	10	5,716	+21.990%
2024-05-28	19.68	20.00	19.68	20.00	+1.368%	8	5,716	+14.000%
2024-05-24	20.16	20.16	19.73	19.73	+6.880%	14	5,709	+15.560%
2024-05-23	21.33	21.33	18.46	18.46	-9.554%	4	5,710	+23.510%
2024-05-22	21.61	21.61	20.41	20.41	-4.893%	5	5,710	+11.710%
2024-05-21	21.20	21.47	21.20	21.46	-1.605%	3	5,711	+6.244%
2024-05-20	21.84	21.84	21.81	21.81	+5.311%	2	5,712	+4.539%
2024-05-17	20.71	20.71	20.71	20.71	-2.357%	20	5,712	+10.092%
2024-05-16	21.45	21.45	21.21	21.21	+0.856%	2	5,712	+7.496%
2024-05-15	20.00	21.03	20.00	21.03	+11.565%	19	5,713	+8.417%
2024-05-14	17.95	18.95	17.95	18.85	+5.484%	49	5,728	+20.955%
2024-05-13	18.27	18.27	17.86	17.87	+0.281%	48	5,728	+27.588%
2024-05-10	18.68	18.79	17.76	17.82	+3.244%	14	5,702	+27.946%
2024-05-09	16.85	17.46	16.85	17.26	+1.351%	4	5,699	+32.097%
2024-05-08	16.58	17.05	16.58	17.03	-1.275%	3	5,698	+33.881%
2024-05-07	16.98	17.25	16.98	17.25	+7.544%	9	5,698	+32.174%
2024-05-06	16.04	16.04	16.04	16.04	+23.195%	9	5,690	+42.145%
2024-05-02	12.35	13.02	12.31	13.02	+1.719%	33	5,681	+75.115%
2024-05-01	12.17	12.80	12.16	12.80	-5.185%	38	5,648	+78.125%
2024-04-30	14.22	14.23	13.50	13.50	-10.299%	20	5,613	+68.889%
2024-04-29	15.71	15.77	15.04	15.05	+0.333%	649	5,599	+51.495%
2024-04-26	15.00	15.00	15.00	15.00	+11.111%	6	5,842	+52.000%
2024-04-25	12.61	13.50	12.39	13.50	-1.818%	13	5,845	+68.889%
2024-04-24	14.22	14.65	13.75	13.75	-7.283%	25	5,835	+65.818%
2024-04-23	14.32	14.84	14.25	14.83	+18.356%	218	5,813	+53.742%
2024-04-22	12.53	12.53	12.53	12.53	+0.481%	2	5,784	+81.963%
2024-04-19	13.31	13.35	12.47	12.47	-8.778%	117	5,784	+82.839%
2024-04-18	14.18	14.50	13.64	13.67	-7.007%	21	5,756	+66.789%
2024-04-17	15.40	15.40	14.69	14.70	-7.138%	9	5,739	+55.102%
2024-04-16	16.15	16.16	15.55	15.83	-2.585%	11	5,733	+44.030%
2024-04-15	19.75	19.75	16.24	16.25	-9.722%	9	5,730	+40.308%
2024-04-12	19.61	19.61	18.00	18.00	-16.898%	78	5,735	+26.667%
2024-04-11	20.00	21.66	19.97	21.66	+9.560%	9	5,750	+5.263%
2024-04-10	19.25	19.88	19.00	19.77	-5.632%	33	5,749	+15.326%
2024-04-09	21.31	21.31	20.00	20.95	-1.919%	16	5,747	+8.831%
2024-04-05	21.00	21.36	21.00	21.36	+12.421%	1,202	5,744	+6.742%
2024-04-04	22.93	22.93	19.00	19.00	-10.420%	15	6,131	+20.000%
2024-04-02	21.03	21.25	20.85	21.21	-6.605%	32	6,130	+7.496%
2024-04-01	23.54	23.54	22.48	22.71	-2.238%	106	6,151	+0.396%
2024-03-28	23.23	23.23	23.23	23.23	+7.348%	4	6,050	-1.851%
2024-03-27	21.64	21.64	21.64	21.64	-2.391%	1	6,050	+5.360%
2024-03-26	22.56	22.56	22.17	22.17	-1.159%	2	6,050	+2.842%
2024-03-25	22.34	22.43	22.34	22.43	-1.407%	5	6,050	+1.650%
2024-03-22	22.75	22.75	22.75	22.75	-5.562%	6	6,046	+0.220%
2024-03-21	23.88	24.09	23.88	24.09	+10.201%	13	6,046	-5.355%
2024-03-20	20.19	21.86	20.19	21.86	+9.300%	6	6,046	+4.300%
2024-03-19	19.04	20.00	19.04	20.00	-0.398%	3	6,049	+14.000%
2024-03-18	20.50	20.50	20.08	20.08	+8.835%	5	6,050	+13.546%
2024-03-15	18.15	18.45	18.15	18.45	-4.946%	8	6,049	+23.577%
2024-03-14	20.10	20.10	19.20	19.41	-2.069%	14	6,049	+17.465%
2024-03-13	19.99	20.36	19.82	19.82	-2.027%	34	6,049	+15.035%
2024-03-12	19.54	20.23	19.54	20.23	+12.765%	106	6,049	+12.704%
2024-03-11	17.36	17.94	17.36	17.94	-2.128%	3	5,980	+27.090%
2024-03-08	20.55	20.61	18.33	18.33	-4.182%	10,032	5,979	+24.386%
2024-03-07	18.18	19.38	18.18	19.13	+10.834%	8	978	+19.185%
2024-03-06	17.26	17.26	17.26	17.26	+6.215%	1	978	+32.097%
2024-03-05	16.40	16.40	16.24	16.25	+8.333%	600	979	+40.308%
2024-02-28	15.03	15.03	15.00	15.00	+0.874%	2	405	+52.000%
2024-02-27	14.88	14.88	14.87	14.87	-4.862%	2	406	+53.329%
2024-02-26	15.93	15.99	15.60	15.63	-1.945%	272	405	+45.873%
2024-02-22	15.28	15.94	15.27	15.94	+31.193%	81	379	+43.036%
2024-02-20	12.25	12.25	12.12	12.15	-9.665%	19	379	+87.654%
2024-02-16	13.45	13.45	13.45	13.45	+1.586%	2	359	+69.517%
2024-02-15	12.90	13.24	12.90	13.24	+10.150%	23	359	+72.205%
2024-02-14	12.14	12.14	11.80	12.02	+11.503%	38	337	+89.684%
2024-02-13	10.78	10.78	10.78	10.78	-18.395%	1	299	+111.503%
2024-02-12	13.21	13.21	13.21	13.21	+0.304%	15	299	+72.597%
2024-02-09	12.80	13.27	12.80	13.17	+9.842%	157	284	+73.121%
2024-02-08	11.87	12.00	11.87	11.99	+1.011%	73	375	+90.158%
2024-02-07	11.64	11.90	11.64	11.87	+9.907%	40	355	+92.081%
2024-02-06	10.80	10.80	10.80	10.80	+18.421%	240	354	+111.111%
2024-02-01	9.12	9.12	9.12	9.12	-3.797%	10	450	+150.000%
2024-01-31	9.48	9.48	9.48	9.48	-3.265%	1	450	+140.506%
2024-01-29	9.80	9.80	9.80	9.80	+11.745%	1	450	+132.653%
2024-01-26	8.61	8.77	8.61	8.77	+13.161%	21	450	+159.977%
2024-01-22	7.75	7.75	7.75	7.75	+28.952%	6	450	+194.194%
2024-01-16	6.03	6.03	6.01	6.01	+2.385%	77	450	+279.368%
2024-01-05	5.87	5.87	5.87	5.87	-19.589%	274	527	+288.416%
2023-12-21	7.23	7.30	7.23	7.30	+20.462%	57	253	+212.329%
2023-12-13	6.06	6.06	6.06	6.06	+21.200%	21	251	+276.238%
2023-12-11	5.00	5.00	5.00	5.00	+9.890%	8	240	+356.000%
2023-12-05	4.55	4.55	4.55	4.55	0.000%	5	240	+401.099%
2023-11-29	4.55	4.55	4.55	4.55	+4.598%	5	235	+401.099%
2023-11-27	4.50	4.50	4.35	4.35	-0.458%	40	230	+424.138%
2023-11-24	4.37	4.37	4.37	4.37	+4.048%	55	190	+421.739%
2023-11-21	4.50	4.50	4.20	4.20	-7.692%	24	190	+442.857%
2023-11-20	4.35	4.60	4.35	4.55	+8.852%	42	167	+401.099%
2023-11-17	4.10	4.33	4.05	4.18	+8.571%	79	126	+445.455%
2023-11-16	4.00	4.00	3.85	3.85	-6.098%	10	49	+492.208%
2023-11-15	4.10	4.20	4.10	4.10	+36.667%	33	39	+456.098%
2023-11-13	3.25	3.25	3.00	3.00	-6.542%	2	6	+660.000%
2023-11-10	3.21	3.21	3.21	3.21	-1.231%	1	5	+610.280%
2023-11-09	3.25	3.25	3.25	3.25	+8.333%	1	5	+601.538%
2023-11-03	3.00	3.00	3.00	3.00	+52.284%	1	5	+660.000%
2023-10-26	2.12	2.12	1.97	1.97	-45.429%	2	5	+1,057.360%
2023-09-27	3.50	3.61	3.50	3.61	-54.931%	2	4	+531.579%
2023-07-27	8.01	8.01	8.01	8.01	+21.733%	2	5	+184.644%
2023-07-05	6.35	6.58	6.35	6.58	+37.083%	2	3	+246.505%
2023-06-28	4.92	4.92	4.80	4.80	-13.357%	2	2	+375.000%
2023-06-15	5.21	5.54	5.21	5.54	+8.415%	2	1	+311.552%
2023-06-13	5.11	5.11	5.11	5.11	+32.383%	2	2	+346.184%
2023-06-01	3.86	3.86	3.86	3.86	0.000%	1	1	+490.674%

.dark-mode .Jn0HJr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jn0HJr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620C575SPY Jun 20 2025 575.00 Call (SPY250620C00575000)option OPRA

SPY20250620C575
SPY Jun 20 2025 575.00 Call (SPY250620C00575000)
option OPRA