Dark

SPY20250620C595
SPY Jun 20 2025 595.00 Call (SPY250620C00595000)
option OPRA

EOD

May 15, 2025

9.28+10.740%(+0.90)2,163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.47	9.91	7.42	9.28	+10.740%	2,163	23,769	0.000%
2025-05-14	8.49	8.82	7.65	8.38	+7.712%	1,052	23,153	+10.740%
2025-05-13	6.18	8.94	6.12	7.78	+18.779%	6,273	23,176	+19.280%
2025-05-12	6.65	6.76	5.15	6.55	+139.927%	4,093	21,623	+41.679%
2025-05-09	3.27	3.40	2.67	2.73	-11.650%	1,136	23,733	+239.927%
2025-05-08	3.21	4.43	2.80	3.09	+14.022%	3,557	23,877	+200.324%
2025-05-07	2.73	3.01	2.20	2.71	+7.540%	312	21,863	+242.435%
2025-05-06	2.39	3.20	2.33	2.52	-19.489%	501	21,813	+268.254%
2025-05-05	3.25	3.84	3.13	3.13	-25.120%	1,227	21,635	+196.486%
2025-05-02	3.81	4.63	3.55	4.18	+55.970%	3,112	21,100	+122.010%
2025-05-01	3.38	4.11	2.62	2.68	-2.545%	5,733	20,375	+246.269%
2025-04-30	1.71	2.78	1.43	2.75	+16.525%	2,774	20,016	+237.455%
2025-04-29	1.98	2.48	1.97	2.36	+11.321%	1,269	19,715	+293.220%
2025-04-28	2.32	2.55	1.83	2.12	-8.225%	603	19,530	+337.736%
2025-04-25	2.31	2.49	1.95	2.31	-2.119%	1,724	19,456	+301.732%
2025-04-24	1.43	2.60	1.43	2.36	+45.679%	2,601	19,256	+293.220%
2025-04-23	2.06	2.70	1.52	1.62	+27.559%	1,683	18,704	+472.840%
2025-04-22	0.82	1.44	0.78	1.27	+53.012%	812	19,117	+630.709%
2025-04-21	0.87	0.87	0.67	0.83	-20.192%	647	18,980	+1,018.072%
2025-04-17	1.21	1.35	1.02	1.04	-12.605%	387	18,910	+792.308%
2025-04-16	1.69	1.69	1.01	1.19	-34.254%	736	18,910	+679.832%
2025-04-15	2.07	2.31	1.75	1.81	-8.122%	372	18,571	+412.707%
2025-04-14	3.16	3.18	1.69	1.97	-31.359%	931	18,458	+371.066%
2025-04-11	2.28	3.33	2.17	2.87	+23.176%	3,892	18,392	+223.345%
2025-04-10	2.41	2.57	1.77	2.33	-34.366%	3,175	17,565	+298.283%
2025-04-09	1.03	3.94	0.97	3.55	+222.727%	2,534	16,376	+161.408%
2025-04-08	1.56	1.68	1.06	1.10	-20.290%	930	14,688	+743.636%
2025-04-07	0.76	1.65	0.69	1.38	-6.122%	2,050	14,382	+572.464%
2025-04-04	1.75	1.91	1.33	1.47	-42.353%	4,900	14,988	+531.293%
2025-04-03	2.95	3.01	2.31	2.55	-62.774%	970	14,455	+263.922%
2025-04-02	4.23	6.85	4.23	6.85	+34.843%	852	14,163	+35.474%
2025-04-01	4.33	5.51	3.86	5.08	+12.639%	913	14,114	+82.677%
2025-03-31	3.28	5.00	2.94	4.51	+10.269%	770	14,085	+105.765%
2025-03-28	6.23	6.34	4.04	4.09	-38.955%	1,968	13,904	+126.895%
2025-03-27	6.61	7.83	6.37	6.70	-9.459%	267	13,289	+38.507%
2025-03-26	9.50	9.50	6.98	7.40	-23.157%	471	13,293	+25.405%
2025-03-25	9.40	9.98	8.99	9.63	+3.326%	390	13,108	-3.634%
2025-03-24	8.35	9.48	8.35	9.32	+42.073%	451	12,943	-0.429%
2025-03-21	5.92	6.56	5.38	6.56	-6.286%	2,002	12,872	+41.463%
2025-03-20	7.03	8.52	6.60	7.00	-9.677%	538	13,139	+32.571%
2025-03-19	6.78	8.68	6.69	7.75	+16.192%	620	13,040	+19.742%
2025-03-18	7.38	7.38	6.23	6.67	-16.625%	529	12,708	+39.130%
2025-03-17	7.86	9.17	7.24	8.00	+10.803%	536	12,589	+16.000%
2025-03-14	6.30	7.75	6.30	7.22	+24.913%	3,028	12,340	+28.532%
2025-03-13	7.07	7.07	5.37	5.78	-21.892%	1,441	11,565	+60.554%
2025-03-12	8.85	9.05	6.84	7.40	-4.762%	1,731	11,565	+25.405%
2025-03-11	8.74	9.38	6.81	7.77	-14.989%	401	10,123	+19.434%
2025-03-10	10.93	11.69	7.79	9.14	-34.386%	394	10,264	+1.532%
2025-03-07	12.20	14.55	10.90	13.93	+3.185%	1,986	10,150	-33.381%
2025-03-06	14.23	16.00	12.63	13.50	-22.458%	571	9,525	-31.259%
2025-03-05	15.55	17.91	13.63	17.41	+15.451%	856	9,293	-46.697%
2025-03-04	16.81	18.26	13.50	15.08	-16.408%	2,937	9,178	-38.462%
2025-03-03	24.30	25.00	16.97	18.04	-21.188%	1,772	7,816	-48.559%
2025-02-28	18.83	23.29	17.63	22.89	+20.792%	2,092	6,983	-59.458%
2025-02-27	24.73	25.20	18.84	18.95	-19.771%	703	6,083	-51.029%
2025-02-26	24.50	26.45	22.40	23.62	-2.598%	314	5,718	-60.711%
2025-02-25	25.63	25.78	21.57	24.25	-6.515%	471	5,727	-61.732%
2025-02-24	28.17	28.17	25.54	25.94	-6.354%	59	5,480	-64.225%
2025-02-21	33.13	33.30	27.33	27.70	-18.265%	324	5,466	-66.498%
2025-02-20	34.00	34.00	32.15	33.89	-6.018%	53	5,389	-72.617%
2025-02-19	33.90	36.06	33.90	36.06	+2.794%	203	5,410	-74.265%
2025-02-18	34.55	35.08	34.03	35.08	+2.483%	49	5,521	-73.546%
2025-02-14	34.77	34.94	34.10	34.23	+0.676%	132	5,535	-72.889%
2025-02-13	30.73	34.30	30.66	34.00	+11.842%	58	5,568	-72.706%
2025-02-12	27.54	31.00	27.54	30.40	-4.433%	81	5,568	-69.474%
2025-02-11	30.79	32.05	30.54	31.81	+1.629%	33	5,578	-70.827%
2025-02-10	30.78	32.00	30.40	31.30	+7.009%	36	5,584	-70.351%
2025-02-07	33.20	33.66	29.00	29.25	-8.765%	280	5,576	-68.274%
2025-02-06	32.75	32.75	30.94	32.06	+0.691%	74	5,617	-71.054%
2025-02-05	29.54	31.84	29.22	31.84	+6.275%	114	5,583	-70.854%
2025-02-04	28.71	30.97	28.63	29.96	+5.419%	83	5,585	-69.025%
2025-02-03	25.31	29.97	24.69	28.42	-8.617%	269	5,618	-67.347%
2025-01-31	34.64	36.45	31.00	31.10	-6.325%	160	5,511	-70.161%
2025-01-30	32.41	33.35	30.97	33.20	+7.792%	72	5,499	-72.048%
2025-01-29	31.37	31.94	30.11	30.80	-7.922%	12	5,517	-69.870%
2025-01-28	29.47	33.55	29.03	33.45	+10.360%	23	5,516	-72.257%
2025-01-27	28.22	30.37	28.21	30.31	-14.740%	299	5,518	-69.383%
2025-01-24	37.45	37.45	35.44	35.55	-3.737%	320	5,460	-73.896%
2025-01-23	35.33	36.93	35.23	36.93	+6.060%	67	5,412	-74.871%
2025-01-22	34.44	35.75	34.22	34.82	+6.908%	157	5,417	-73.349%
2025-01-21	31.21	32.57	30.19	32.57	+9.922%	131	5,513	-71.508%
2025-01-17	28.51	30.58	28.18	29.63	+18.142%	258	5,472	-68.680%
2025-01-16	27.20	27.20	25.08	25.08	-5.572%	172	5,472	-62.998%
2025-01-15	25.08	27.20	25.08	26.56	+21.223%	81	5,454	-65.060%
2025-01-14	22.77	22.77	20.16	21.91	+4.234%	330	5,452	-57.645%
2025-01-13	19.26	21.02	19.01	21.02	-1.546%	197	5,214	-55.852%
2025-01-10	23.62	23.62	20.22	21.35	-15.579%	244	5,182	-56.534%
2025-01-08	25.54	26.31	24.59	25.29	-1.863%	155	5,179	-63.306%
2025-01-07	30.11	30.11	25.36	25.77	-12.108%	67	5,179	-63.989%
2025-01-06	30.01	32.32	29.26	29.32	+7.596%	40	5,160	-68.349%
2025-01-03	25.39	27.77	24.85	27.25	+12.836%	100	5,147	-65.945%
2025-01-02	26.85	27.53	22.32	24.15	-3.400%	137	5,173	-61.573%
2024-12-31	27.32	27.32	24.36	25.00	-7.270%	89	5,164	-62.880%
2024-12-30	26.16	28.05	24.54	26.96	-11.953%	147	5,164	-65.579%
2024-12-27	32.00	32.00	28.55	30.62	-13.085%	188	5,179	-69.693%
2024-12-26	34.37	35.27	33.36	35.23	+0.370%	24	5,180	-73.659%
2024-12-24	33.02	35.10	32.94	35.10	+8.534%	136	5,213	-73.561%
2024-12-23	30.70	32.49	29.62	32.34	+0.124%	79	5,213	-71.305%
2024-12-20	27.68	33.71	26.99	32.30	+10.844%	220	5,179	-71.269%
2024-12-19	31.60	31.60	28.80	29.14	+6.002%	114	5,149	-68.154%
2024-12-18	39.75	39.75	27.49	27.49	-28.597%	140	5,206	-66.242%
2024-12-17	38.40	38.78	38.35	38.50	-6.006%	6	5,205	-75.896%
2024-12-16	40.83	41.19	40.83	40.96	+6.224%	29	5,206	-77.344%
2024-12-13	39.25	39.25	37.66	38.56	-3.720%	30	5,202	-75.934%
2024-12-12	39.98	40.09	39.98	40.05	-2.838%	5	5,203	-76.829%
2024-12-11	39.25	41.31	39.25	41.22	+9.949%	25	5,201	-77.487%
2024-12-10	37.49	37.49	37.49	37.49	-4.968%	15	5,203	-75.247%
2024-12-09	39.35	39.62	39.35	39.45	-4.456%	4	5,188	-76.477%
2024-12-06	41.28	41.29	41.28	41.29	+1.003%	12	5,184	-77.525%
2024-12-05	41.53	41.56	40.78	40.88	-0.414%	7	5,188	-77.299%
2024-12-04	39.93	41.05	39.79	41.05	+7.180%	27	5,188	-77.393%
2024-12-03	37.72	38.38	37.72	38.30	+1.082%	24	5,212	-75.770%
2024-12-02	38.17	38.23	37.89	37.89	+4.380%	22	5,233	-75.508%
2024-11-29	36.20	36.50	36.20	36.30	-2.235%	28	5,248	-74.435%
2024-11-26	35.70	37.13	35.70	37.13	+5.483%	41	5,234	-75.007%
2024-11-25	36.50	36.94	34.70	35.20	+2.029%	44	5,220	-73.636%
2024-11-22	34.28	34.50	33.76	34.50	+2.435%	180	5,237	-73.101%
2024-11-21	31.72	34.44	31.72	33.68	+14.325%	15	5,200	-72.447%
2024-11-20	28.98	29.64	28.98	29.46	-6.178%	5	5,203	-68.500%
2024-11-19	28.20	31.46	28.20	31.40	+5.511%	107	5,202	-70.446%
2024-11-18	28.66	30.36	28.58	29.76	+3.119%	14	5,151	-68.817%
2024-11-15	30.76	31.04	28.50	28.86	-12.598%	180	5,152	-67.845%
2024-11-14	35.54	35.61	33.01	33.02	-8.430%	112	5,164	-71.896%
2024-11-13	36.05	36.99	35.26	36.06	-1.931%	45	5,121	-74.265%
2024-11-12	37.39	37.39	34.70	36.77	-0.325%	126	5,142	-74.762%
2024-11-11	37.47	38.14	36.58	36.89	-0.620%	156	5,135	-74.844%
2024-11-08	35.56	38.23	35.46	37.12	+5.635%	286	5,093	-75.000%
2024-11-07	33.64	35.73	33.58	35.14	+7.957%	126	5,125	-73.591%
2024-11-06	29.81	32.82	29.20	32.55	+35.738%	42	5,100	-71.490%
2024-11-05	22.42	23.98	22.42	23.98	+11.795%	53	5,092	-61.301%
2024-11-04	21.92	22.10	21.45	21.45	-5.423%	43	5,094	-56.737%
2024-11-01	24.23	24.26	22.47	22.68	-0.961%	72	5,093	-59.083%
2024-10-31	23.20	23.20	22.63	22.90	-18.679%	25	5,072	-59.476%
2024-10-30	27.70	28.16	27.70	28.16	-2.256%	34	5,072	-67.045%
2024-10-29	28.45	28.81	28.45	28.81	+1.694%	4	5,104	-67.789%
2024-10-28	28.38	28.38	28.33	28.33	+5.121%	2	5,104	-67.243%
2024-10-25	29.48	29.70	26.95	26.95	-0.443%	106	5,104	-65.566%
2024-10-24	26.88	27.07	26.24	27.07	+2.655%	10	5,072	-65.719%
2024-10-23	28.20	28.20	24.94	26.37	-10.580%	454	5,081	-64.808%
2024-10-22	28.58	29.66	28.58	29.49	-2.254%	14	4,761	-68.532%
2024-10-21	30.50	30.50	29.29	30.17	-2.299%	3	4,753	-69.241%
2024-10-18	30.01	30.88	30.01	30.88	+0.652%	16	4,751	-69.948%
2024-10-17	30.81	30.81	30.68	30.68	+1.657%	2	4,749	-69.752%
2024-10-16	28.23	30.45	28.23	30.18	+5.746%	687	4,749	-69.251%
2024-10-15	31.30	31.30	28.54	28.54	-9.626%	5	5,258	-67.484%
2024-10-14	31.05	31.70	30.14	31.58	+8.897%	26	5,257	-70.614%
2024-10-11	29.16	29.16	28.35	29.00	+6.461%	126	5,257	-68.000%
2024-10-10	26.56	27.49	26.56	27.24	-0.110%	16	5,242	-65.932%
2024-10-09	25.62	27.78	25.62	27.27	+9.562%	16	5,241	-65.970%
2024-10-08	24.00	25.03	23.98	24.89	+6.916%	567	5,240	-62.716%
2024-10-07	24.80	24.80	22.64	23.28	-6.768%	334	5,240	-60.137%
2024-10-04	25.00	25.00	23.52	24.97	+13.397%	64	5,235	-62.835%
2024-10-03	22.50	23.03	22.02	22.02	-4.302%	46	5,237	-57.856%
2024-10-02	22.85	23.47	22.85	23.01	-2.583%	47	5,209	-59.670%
2024-10-01	22.97	23.80	22.96	23.62	-0.964%	10	5,184	-60.711%
2024-09-30	23.87	24.35	23.85	23.85	-1.771%	73	5,179	-61.090%
2024-09-27	24.32	24.38	24.21	24.28	+1.125%	266	5,136	-61.779%
2024-09-26	25.14	25.14	23.83	24.01	+4.801%	10	5,178	-61.349%
2024-09-25	23.40	23.40	22.71	22.91	+0.350%	58	5,175	-59.494%
2024-09-24	22.22	23.21	21.88	22.83	+1.197%	47	5,228	-59.352%
2024-09-23	22.79	22.79	22.27	22.56	+4.541%	16	5,256	-58.865%
2024-09-20	21.41	21.58	20.97	21.58	-8.753%	16	5,253	-56.997%
2024-09-19	22.92	23.65	22.75	23.65	+19.324%	55	5,253	-60.761%
2024-09-18	19.85	20.03	19.74	19.82	-0.452%	73	5,244	-53.179%
2024-09-17	21.21	21.25	19.45	19.91	+1.789%	122	5,234	-53.390%
2024-09-16	18.82	19.60	18.70	19.56	+0.411%	306	5,234	-52.556%
2024-09-13	19.07	19.72	19.07	19.48	+8.645%	218	5,180	-52.361%
2024-09-12	16.28	18.26	16.27	17.93	+22.056%	420	5,147	-48.243%
2024-09-11	13.48	14.69	13.43	14.69	+5.912%	12	5,195	-36.828%
2024-09-10	13.81	13.96	12.93	13.87	+1.020%	153	5,190	-33.093%
2024-09-09	13.78	13.78	13.70	13.73	+14.895%	3	5,122	-32.411%
2024-09-06	13.50	13.50	11.95	11.95	-20.545%	12	5,123	-22.343%
2024-09-05	14.80	15.37	14.80	15.04	-4.508%	83	5,129	-38.298%
2024-09-04	15.83	16.14	15.75	15.75	-22.718%	36	5,145	-41.079%
2024-08-30	18.34	20.38	18.34	20.38	+4.997%	64	5,136	-54.465%
2024-08-29	20.36	20.41	19.27	19.41	+9.537%	9	5,136	-52.190%
2024-08-28	18.88	18.96	17.67	17.72	-10.955%	54	5,141	-47.630%
2024-08-27	18.91	19.90	18.91	19.90	+3.377%	21	5,089	-53.367%
2024-08-26	19.25	19.25	19.25	19.25	-3.654%	20	5,109	-51.792%
2024-08-23	20.12	20.20	19.37	19.98	+5.269%	36	5,089	-53.554%
2024-08-22	21.40	21.40	18.98	18.98	-4.814%	7	5,083	-51.106%
2024-08-21	20.04	20.04	19.68	19.94	+2.678%	30	5,082	-53.460%
2024-08-20	19.32	19.50	19.18	19.42	+3.298%	408	5,071	-52.214%
2024-08-19	17.69	19.00	17.68	18.80	+8.046%	13	5,198	-50.638%
2024-08-16	16.45	17.42	16.41	17.40	+4.192%	160	5,202	-46.667%
2024-08-15	15.43	17.11	15.22	16.70	+28.067%	82	5,139	-44.431%
2024-08-14	12.71	13.31	12.71	13.04	-0.458%	155	5,102	-28.834%
2024-08-13	12.52	13.10	12.52	13.10	+20.183%	92	5,186	-29.160%
2024-08-12	10.84	11.06	10.62	10.90	-0.909%	47	5,095	-14.862%
2024-08-09	11.35	11.35	11.00	11.00	+3.970%	16	5,093	-15.636%
2024-08-08	10.58	10.58	10.58	10.58	+8.960%	1	5,090	-12.287%
2024-08-07	9.71	9.71	9.71	9.71	-8.049%	80	5,089	-4.428%
2024-08-06	10.81	10.81	10.56	10.56	+0.763%	13	5,009	-12.121%
2024-08-05	13.95	13.95	9.44	10.48	-20.486%	259	5,049	-11.450%
2024-08-02	12.66	13.18	12.58	13.18	-13.289%	104	4,923	-29.590%
2024-08-01	20.02	20.02	15.06	15.20	-19.873%	54	4,939	-38.947%
2024-07-31	18.46	19.38	18.18	18.97	+32.565%	12	4,948	-51.081%
2024-07-30	17.09	17.09	14.31	14.31	-12.850%	83	4,938	-35.150%
2024-07-29	16.42	16.42	16.42	16.42	-3.012%	1	4,879	-43.484%
2024-07-26	16.91	16.93	16.38	16.93	+3.232%	6	4,880	-45.186%
2024-07-25	17.22	17.22	16.40	16.40	-2.959%	22	4,881	-43.415%
2024-07-24	18.06	18.06	16.79	16.90	-22.901%	127	4,871	-45.089%
2024-07-23	21.64	21.92	21.61	21.92	+3.592%	23	4,796	-57.664%
2024-07-22	21.11	21.17	20.40	21.16	+10.901%	32	4,797	-56.144%
2024-07-19	19.57	19.57	19.01	19.08	-7.244%	18	4,805	-51.363%
2024-07-18	21.23	21.70	20.57	20.57	-10.875%	54	4,816	-54.886%
2024-07-17	23.31	23.34	23.07	23.08	-13.331%	35	4,870	-59.792%
2024-07-16	25.46	26.63	25.46	26.63	+5.465%	55	4,877	-65.152%
2024-07-15	25.06	26.31	25.06	25.25	-0.237%	74	4,866	-63.248%
2024-07-12	24.74	25.75	24.64	25.31	+12.140%	58	4,852	-63.335%
2024-07-11	22.73	22.73	22.20	22.57	-7.614%	68	4,866	-58.883%
2024-07-10	22.80	24.43	22.80	24.43	+11.502%	9	4,916	-62.014%
2024-07-09	22.34	22.61	21.91	21.91	+1.765%	29	4,913	-57.645%
2024-07-08	21.76	21.77	21.41	21.53	+4.060%	92	4,926	-56.897%
2024-07-05	20.34	20.69	20.34	20.69	+4.232%	12	5,006	-55.147%
2024-07-03	18.89	19.85	18.89	19.85	+9.851%	46	5,048	-53.249%
2024-07-02	17.29	18.17	17.27	18.07	+3.612%	30	5,048	-48.644%
2024-07-01	17.03	17.44	17.03	17.44	-1.967%	9	5,027	-46.789%
2024-06-28	19.04	19.84	17.79	17.79	-2.145%	24	5,032	-47.836%
2024-06-27	18.47	18.93	18.18	18.18	-2.625%	23	5,038	-48.955%
2024-06-26	18.13	18.80	18.13	18.67	+1.799%	5	5,037	-50.295%
2024-06-25	18.13	18.34	17.90	18.34	+0.328%	26	5,037	-49.400%
2024-06-24	19.12	19.27	18.15	18.28	-1.189%	14	5,037	-49.234%
2024-06-21	18.84	18.84	18.37	18.50	-2.938%	78	5,032	-49.838%
2024-06-20	19.60	19.81	19.06	19.06	-0.209%	10	5,003	-51.312%
2024-06-18	18.92	19.22	18.86	19.10	-0.882%	34	4,989	-51.414%
2024-06-17	18.12	19.27	18.02	19.27	+18.951%	62	4,989	-51.842%
2024-06-14	16.20	16.20	16.20	16.20	-1.937%	2	4,950	-42.716%
2024-06-13	15.93	16.52	15.79	16.52	-2.133%	25	4,949	-43.826%
2024-06-12	16.15	17.09	16.15	16.88	+17.631%	1,037	4,963	-45.024%
2024-06-11	14.20	14.35	14.17	14.35	+0.985%	16	5,041	-35.331%
2024-06-10	14.21	14.21	14.21	14.21	-3.136%	1	5,041	-34.694%
2024-06-07	13.95	14.68	13.95	14.67	+7.947%	52	5,041	-36.742%
2024-06-06	13.59	13.59	13.59	13.59	-1.450%	1	5,042	-31.714%
2024-06-05	13.79	13.79	13.79	13.79	+16.864%	4	5,041	-32.705%
2024-06-04	11.40	11.80	11.19	11.80	+7.664%	78	5,037	-21.356%
2024-06-03	11.88	11.97	10.96	10.96	+4.880%	1,010	5,019	-15.328%
2024-05-31	10.21	10.45	9.37	10.45	-1.508%	12	4,809	-11.196%
2024-05-30	10.32	10.61	10.32	10.61	-8.849%	13	4,808	-12.535%
2024-05-29	11.64	11.64	11.64	11.64	-3.802%	5	4,810	-20.275%
2024-05-28	12.05	12.10	12.04	12.10	-2.262%	8	4,810	-23.306%
2024-05-24	12.37	12.38	12.37	12.38	+8.979%	14	4,810	-25.040%
2024-05-23	13.11	13.12	11.36	11.36	-10.972%	16	4,804	-18.310%
2024-05-22	13.57	13.57	12.76	12.76	-5.130%	23	4,804	-27.273%
2024-05-21	13.45	13.45	13.45	13.45	+0.674%	1	4,809	-31.004%
2024-05-20	13.41	13.45	13.36	13.36	+4.050%	51	4,810	-30.539%
2024-05-17	12.84	12.84	12.84	12.84	-3.240%	4	4,861	-27.726%
2024-05-15	12.60	13.28	12.60	13.27	+12.649%	17	4,861	-30.068%
2024-05-14	11.25	11.92	11.06	11.78	+5.179%	71	4,853	-21.222%
2024-05-13	10.95	11.20	10.95	11.20	-0.089%	6	4,810	-17.143%
2024-05-10	11.21	11.21	11.21	11.21	+3.604%	4	4,810	-17.217%
2024-05-09	10.47	10.82	10.47	10.82	+2.172%	3	4,810	-14.233%
2024-05-07	10.57	10.59	10.57	10.59	+3.722%	2	4,810	-12.370%
2024-05-06	10.00	10.21	10.00	10.21	+9.903%	7	4,809	-9.109%
2024-05-03	9.12	9.46	9.12	9.29	+26.395%	2,122	4,803	-0.108%
2024-05-01	7.41	7.43	7.35	7.35	-11.765%	61	3,745	+26.259%
2024-04-30	9.20	9.23	8.33	8.33	-13.499%	253	3,742	+11.405%
2024-04-29	9.50	9.64	9.30	9.63	+7.000%	1,650	3,660	-3.634%
2024-04-26	9.00	9.00	9.00	9.00	+17.493%	6	2,945	+3.111%
2024-04-25	7.84	7.84	7.66	7.66	-11.137%	3	2,945	+21.149%
2024-04-24	9.44	9.53	8.62	8.62	-5.171%	145	2,945	+7.657%
2024-04-23	8.59	9.27	8.58	9.09	+12.084%	964	2,893	+2.090%
2024-04-22	8.47	8.62	8.10	8.11	-1.098%	754	2,460	+14.427%
2024-04-19	8.29	8.30	8.18	8.20	-4.094%	40	2,096	+13.171%
2024-04-18	8.55	8.78	8.55	8.55	-4.362%	101	2,079	+8.538%
2024-04-17	9.23	9.23	8.94	8.94	-11.485%	5	1,979	+3.803%
2024-04-16	9.94	10.22	9.86	10.10	-3.901%	138	1,983	-8.119%
2024-04-15	12.50	12.50	10.51	10.51	-10.171%	18	1,929	-11.703%
2024-04-12	12.29	12.29	11.60	11.70	-9.373%	318	1,935	-20.684%
2024-04-11	12.82	12.95	12.82	12.91	-0.386%	8	1,855	-28.118%
2024-04-10	12.72	12.96	12.72	12.96	-3.356%	7	1,862	-28.395%
2024-04-09	13.69	13.90	13.39	13.41	-8.276%	109	1,858	-30.798%
2024-04-08	14.54	14.65	14.54	14.62	+1.387%	32	1,777	-36.525%
2024-04-05	13.68	14.42	13.68	14.42	+13.009%	2,112	1,777	-35.645%
2024-04-04	15.44	15.44	12.76	12.76	-8.661%	56	2,292	-27.273%
2024-04-02	13.80	14.12	13.80	13.97	-8.513%	54	2,293	-33.572%
2024-04-01	15.27	15.27	15.22	15.27	+4.232%	9	2,292	-39.227%
2024-03-27	14.70	14.71	14.65	14.65	+0.411%	303	2,291	-36.655%
2024-03-26	14.99	15.02	14.58	14.59	-5.137%	9	1,991	-36.395%
2024-03-22	15.60	15.60	15.38	15.38	-5.354%	1,502	1,991	-39.662%
2024-03-21	16.25	16.25	16.25	16.25	+20.460%	1	1,240	-42.892%
2024-03-20	13.49	13.49	13.49	13.49	+1.581%	10	1,240	-31.208%
2024-03-19	13.32	13.32	13.28	13.28	+1.685%	11	1,240	-30.120%
2024-03-18	13.37	13.37	13.05	13.06	+5.835%	24	1,235	-28.943%
2024-03-15	12.32	12.34	12.32	12.34	0.000%	4	1,231	-24.797%
2024-03-14	12.92	12.93	12.34	12.34	-6.938%	67	1,231	-24.797%
2024-03-13	13.41	13.49	13.26	13.26	-1.192%	22	1,195	-30.015%
2024-03-12	13.04	13.42	12.56	13.42	+5.420%	56	1,194	-30.849%
2024-03-07	12.47	12.73	12.46	12.73	+16.044%	4	1,184	-27.101%
2024-03-06	11.35	11.35	10.97	10.97	+7.866%	6	1,183	-15.406%
2024-03-05	10.17	10.17	10.17	10.17	+1.598%	11	1,182	-8.751%
2024-02-29	10.01	10.01	10.01	10.01	+2.352%	1	1,190	-7.293%
2024-02-26	10.13	10.13	9.78	9.78	-3.455%	9	1,189	-5.112%
2024-02-22	9.35	10.15	9.10	10.13	+42.076%	574	1,185	-8.391%
2024-02-21	7.13	7.13	7.13	7.13	-17.285%	4	1,259	+30.154%
2024-02-16	8.62	8.62	8.62	8.62	+2.012%	2	1,258	+7.657%
2024-02-15	8.00	8.45	7.90	8.45	+5.890%	2,502	1,258	+9.822%
2024-02-09	7.44	7.98	7.44	7.98	+11.921%	673	3,197	+16.291%
2024-02-07	7.13	7.13	7.13	7.13	+15.000%	400	3,870	+30.154%
2024-02-06	6.53	6.55	6.13	6.20	+29.167%	3,099	3,470	+49.677%
2024-01-31	4.81	4.81	4.80	4.80	-19.598%	4	412	+93.333%
2024-01-30	5.97	5.97	5.97	5.97	+2.931%	16	412	+55.444%
2024-01-29	5.80	5.80	5.80	5.80	+45.729%	1	396	+60.000%
2024-01-19	3.98	3.98	3.98	3.98	+22.086%	5	396	+133.166%
2024-01-17	3.26	3.26	3.26	3.26	-2.976%	5	401	+184.663%
2024-01-05	3.32	3.36	3.32	3.36	-28.511%	240	396	+176.190%
2023-12-22	4.70	4.70	4.70	4.70	+54.605%	1	155	+97.447%
2023-12-13	3.34	3.34	3.04	3.04	+10.145%	2	155	+205.263%
2023-11-20	2.48	2.76	2.48	2.76	+13.115%	4	154	+236.232%
2023-11-17	2.40	2.44	2.40	2.44	+7.489%	2	156	+280.328%
2023-11-16	2.50	3.05	1.94	2.27	-11.673%	8	156	+308.811%
2023-11-15	2.33	2.57	2.33	2.57	+13.717%	4	155	+261.089%
2023-11-14	2.14	2.28	2.13	2.26	+24.176%	4	155	+310.619%
2023-11-13	1.85	1.90	1.80	1.82	-9.901%	232	155	+409.890%
2023-11-10	2.02	2.02	2.02	2.02	+102.000%	1	39	+359.406%
2023-10-27	1.45	1.45	1.00	1.00	-61.977%	2	40	+828.000%
2023-10-17	3.14	3.14	2.63	2.63	+20.642%	6	40	+252.852%
2023-10-09	2.18	2.18	2.18	2.18	-59.630%	1	37	+325.688%
2023-09-15	5.40	5.40	5.40	5.40	+8.000%	1	36	+71.852%
2023-07-24	5.00	5.00	5.00	5.00	-13.043%	1	35	+85.600%
2023-07-21	5.75	5.75	5.75	5.75	+46.684%	1	35	+61.391%
2023-07-05	4.03	4.03	3.92	3.92	0.000%	68	34	+136.735%

.dark-mode .c3bt2d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c3bt2d{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250620C595SPY Jun 20 2025 595.00 Call (SPY250620C00595000)option OPRA

SPY20250620C595
SPY Jun 20 2025 595.00 Call (SPY250620C00595000)
option OPRA