Dark

SPY20250630C520
SPY Jun 30 2025 520.00 Call (SPY250630C00520000)
option OPRA

EOD

May 15, 2025

74.06+3.263%(+2.34)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	69.81	74.06	69.81	74.06	+3.263%	201	1,476	0.000%
2025-05-14	71.20	71.72	71.20	71.72	-0.111%	4	1,675	+3.263%
2025-05-13	67.17	71.80	67.17	71.80	+9.652%	6	1,671	+3.148%
2025-05-12	65.90	65.90	62.28	65.48	+28.569%	12	1,671	+13.103%
2025-05-09	51.76	51.87	50.93	50.93	-5.720%	20	1,674	+45.415%
2025-05-08	52.59	55.85	50.44	54.02	+16.422%	6	1,669	+37.097%
2025-05-07	49.64	50.11	46.40	46.40	-6.168%	22	1,672	+59.612%
2025-05-06	48.00	49.45	47.47	49.45	-5.881%	13	1,663	+49.767%
2025-05-05	51.58	54.27	51.46	52.54	-4.559%	10	1,667	+40.959%
2025-05-02	53.48	55.83	53.48	55.05	+10.144%	30	1,666	+34.532%
2025-05-01	50.00	52.22	49.98	49.98	+24.359%	414	1,663	+48.179%
2025-04-30	37.76	40.19	36.97	40.19	-11.825%	17	1,260	+84.275%
2025-04-29	44.19	45.58	44.19	45.58	+6.346%	7	1,248	+62.484%
2025-04-28	43.89	43.89	40.00	42.86	+1.854%	176	1,250	+72.795%
2025-04-25	41.55	42.08	41.55	42.08	+2.634%	6	1,242	+75.998%
2025-04-24	35.13	41.07	35.13	41.00	+22.388%	20	1,243	+80.634%
2025-04-23	37.32	40.00	33.21	33.50	+15.597%	100	1,246	+121.075%
2025-04-22	24.65	30.03	24.50	28.98	+29.144%	209	1,275	+155.556%
2025-04-21	25.90	25.90	20.61	22.44	-29.875%	405	1,216	+230.036%
2025-04-17	29.90	32.00	29.28	32.00	+13.114%	16	1,087	+131.438%
2025-04-16	33.94	33.94	27.30	28.29	-24.176%	135	1,087	+161.789%
2025-04-15	40.01	40.01	36.94	37.31	-2.176%	5	1,003	+98.499%
2025-04-14	42.58	42.58	38.14	38.14	-2.305%	478	1,001	+94.179%
2025-04-11	35.78	39.37	33.00	39.04	+12.023%	896	1,385	+89.703%
2025-04-10	36.00	36.40	29.11	34.85	-19.347%	232	1,005	+112.511%
2025-04-09	21.75	43.21	20.77	43.21	+108.744%	347	959	+71.396%
2025-04-08	30.00	30.96	19.10	20.70	-13.025%	672	954	+257.778%
2025-04-07	16.61	29.79	15.34	23.80	+6.345%	190	835	+211.176%
2025-04-04	31.09	31.61	22.38	22.38	-43.882%	1,450	838	+230.920%
2025-04-03	41.99	41.99	39.00	39.88	-28.053%	60	447	+85.707%
2025-04-02	55.66	55.67	55.43	55.43	+9.416%	25	389	+33.610%
2025-03-31	44.32	50.83	43.82	50.66	-14.570%	43	379	+46.190%
2025-03-26	65.04	65.06	59.30	59.30	-8.769%	3	411	+24.890%
2025-03-25	64.98	65.00	64.98	65.00	+17.583%	2	412	+13.938%
2025-03-21	55.09	55.30	55.09	55.28	-2.813%	8	413	+33.973%
2025-03-20	56.49	56.91	56.49	56.88	+5.294%	6	413	+30.204%
2025-03-18	55.00	55.00	54.02	54.02	-11.224%	20	409	+37.097%
2025-03-17	56.46	60.85	56.46	60.85	+9.818%	8	409	+21.709%
2025-03-14	52.63	55.41	52.63	55.41	+15.775%	32	402	+33.658%
2025-03-13	47.66	48.52	47.66	47.86	-12.776%	38	356	+54.743%
2025-03-12	54.87	54.87	54.87	54.87	+4.714%	1	356	+34.974%
2025-03-11	57.21	57.21	52.21	52.40	-9.028%	15	357	+41.336%
2025-03-10	54.43	57.89	54.43	57.60	-16.691%	4	354	+28.576%
2025-03-07	69.14	69.14	69.14	69.14	+2.994%	4	353	+7.116%
2025-03-06	68.91	71.80	65.67	67.13	-22.465%	157	352	+10.323%
2025-03-03	86.77	86.77	86.58	86.58	+8.347%	2	197	-14.461%
2025-02-28	77.72	80.07	77.72	79.91	-10.894%	172	197	-7.321%
2025-02-26	89.68	89.68	89.68	89.68	-11.120%	1	116	-17.417%
2025-02-20	100.90	100.90	100.90	100.90	-0.198%	2	117	-26.601%
2025-02-14	101.10	101.10	101.10	101.10	+3.174%	2	117	-26.746%
2025-02-13	96.18	97.99	96.18	97.99	+5.027%	4	118	-24.421%
2025-02-12	93.30	93.30	93.30	93.30	-4.042%	32	118	-20.622%
2025-02-11	96.98	97.23	96.29	97.23	+1.029%	18	118	-23.830%
2025-02-10	96.26	96.26	96.24	96.24	+0.198%	2	135	-23.047%
2025-02-07	96.05	96.05	96.05	96.05	+1.201%	4	136	-22.894%
2025-02-05	94.97	94.97	94.91	94.91	-2.556%	2	134	-21.968%
2025-01-30	97.40	97.40	97.40	97.40	+2.971%	1	135	-23.963%
2025-01-29	95.77	95.77	94.59	94.59	-0.870%	23	135	-21.704%
2025-01-28	95.42	95.42	95.42	95.42	-5.224%	1	125	-22.385%
2025-01-24	100.65	100.68	100.65	100.68	-0.069%	4	125	-26.440%
2025-01-23	100.07	100.75	100.07	100.75	+0.050%	8	124	-26.491%
2025-01-22	100.76	100.76	100.70	100.70	+4.613%	4	121	-26.455%
2025-01-21	94.50	96.50	94.50	96.26	+3.818%	13	122	-23.063%
2025-01-17	91.08	93.11	91.05	92.72	+6.575%	12	122	-20.125%
2025-01-15	87.00	87.00	87.00	87.00	+1.695%	6	122	-14.874%
2025-01-08	85.61	85.61	85.55	85.55	+0.234%	2	125	-13.431%
2025-01-03	85.35	85.35	85.35	85.35	+0.946%	4	125	-13.228%
2024-12-31	84.55	84.55	84.55	84.55	-7.454%	5	128	-12.407%
2024-12-27	91.30	91.36	91.30	91.36	-2.372%	4	128	-18.936%
2024-12-20	93.58	93.58	93.58	93.58	+6.040%	1	127	-20.859%
2024-12-19	88.87	88.90	88.14	88.25	-13.902%	4	127	-16.079%
2024-12-18	102.97	102.97	102.50	102.50	-0.127%	10	125	-27.746%
2024-12-17	102.63	102.63	102.63	102.63	-1.222%	1	124	-27.838%
2024-12-11	103.90	103.90	103.90	103.90	+3.900%	1	124	-28.720%
2024-12-10	100.00	100.00	100.00	100.00	-2.325%	3	125	-25.940%
2024-12-09	103.50	103.50	102.38	102.38	-1.130%	3	128	-27.662%
2024-12-04	103.55	103.55	103.55	103.55	+6.205%	7	129	-28.479%
2024-11-27	97.31	97.57	97.31	97.50	-1.346%	6	132	-24.041%
2024-11-26	99.00	99.00	98.83	98.83	+9.531%	4	132	-25.063%
2024-11-19	90.17	90.23	90.17	90.23	-0.364%	2	135	-17.921%
2024-11-15	90.56	90.56	90.56	90.56	-5.153%	2	135	-18.220%
2024-11-07	94.31	95.48	94.31	95.48	+3.434%	10	134	-22.434%
2024-11-06	92.44	92.44	92.31	92.31	+16.848%	2	134	-19.770%
2024-11-05	79.00	79.00	79.00	79.00	+3.811%	1	134	-6.253%
2024-11-04	77.00	77.10	76.10	76.10	-3.144%	61	134	-2.681%
2024-11-01	78.28	78.57	78.28	78.57	+2.492%	6	83	-5.740%
2024-10-31	76.41	76.66	76.41	76.66	-11.590%	2	81	-3.392%
2024-10-30	86.91	86.91	86.71	86.71	+1.415%	8	80	-14.589%
2024-10-28	86.09	86.09	85.42	85.50	-0.605%	5	78	-13.380%
2024-10-25	86.02	86.02	86.02	86.02	+3.241%	2	78	-13.904%
2024-10-24	83.32	83.32	83.32	83.32	-3.843%	2	77	-11.114%
2024-10-21	88.19	88.19	86.65	86.65	+0.674%	3	77	-14.530%
2024-10-15	86.07	86.07	86.07	86.07	+0.844%	1	77	-13.954%
2024-10-11	85.35	85.35	85.35	85.35	+5.111%	2	77	-13.228%
2024-10-10	81.20	81.20	81.20	81.20	-2.929%	1	77	-8.793%
2024-10-09	83.57	83.65	82.09	83.65	+9.734%	6	77	-11.464%
2024-10-02	74.85	76.23	74.85	76.23	+1.222%	4	75	-2.847%
2024-10-01	76.10	76.10	75.31	75.31	-3.101%	3	76	-1.660%
2024-09-25	77.78	77.78	77.72	77.72	+0.896%	2	76	-4.709%
2024-09-24	77.12	77.15	77.03	77.03	+2.026%	3	76	-3.856%
2024-09-20	75.50	75.50	75.50	75.50	-1.552%	4	77	-1.907%
2024-09-19	76.02	76.69	76.02	76.69	+10.441%	3	75	-3.429%
2024-09-17	69.43	69.44	69.43	69.44	+0.130%	2	73	+6.653%
2024-09-13	69.37	69.37	69.35	69.35	+8.580%	4	73	+6.792%
2024-09-12	63.87	63.87	63.87	63.87	+12.705%	2	72	+15.954%
2024-09-11	56.67	56.67	56.67	56.67	-4.209%	2	70	+30.686%
2024-09-10	59.87	60.02	58.88	59.16	+0.322%	6	68	+25.186%
2024-09-09	58.36	59.00	58.21	58.97	+6.888%	12	66	+25.589%
2024-09-06	55.35	55.35	55.05	55.17	-15.149%	212	62	+34.240%
2024-09-03	63.99	65.02	63.98	65.02	-6.835%	10	25	+13.903%
2024-08-30	70.09	70.14	69.75	69.79	-1.566%	20	27	+6.118%
2024-08-26	70.92	70.92	70.90	70.90	+1.795%	2	27	+4.457%
2024-08-23	70.37	70.37	69.63	69.65	-4.850%	8	26	+6.332%
2024-08-22	72.98	73.20	72.98	73.20	+4.691%	2	28	+1.175%
2024-08-20	69.67	69.92	69.67	69.92	+1.628%	3	28	+5.921%
2024-08-19	67.50	68.80	67.50	68.80	+4.750%	5	26	+7.645%
2024-08-16	64.35	65.68	64.35	65.68	+12.197%	6	25	+12.759%
2024-08-14	55.51	58.54	55.51	58.54	+2.828%	4	26	+26.512%
2024-08-13	54.26	56.93	53.86	56.93	+12.177%	5	27	+30.090%
2024-08-12	51.95	52.05	50.75	50.75	+0.079%	13	25	+45.931%
2024-08-08	50.71	50.71	50.71	50.71	+4.449%	1	25	+46.046%
2024-08-05	50.56	50.56	44.29	48.55	-5.947%	8	25	+52.544%
2024-08-02	51.66	51.66	51.62	51.62	-25.961%	4	21	+43.472%
2024-07-23	69.50	69.72	69.03	69.72	-0.258%	4	21	+6.225%
2024-07-22	69.90	69.90	69.90	69.90	-4.010%	1	21	+5.951%
2024-07-17	72.82	72.82	72.82	72.82	-4.197%	1	22	+1.703%
2024-07-16	76.78	76.78	76.01	76.01	+0.343%	3	22	-2.565%
2024-07-15	75.96	75.96	75.75	75.75	-0.092%	2	22	-2.231%
2024-07-12	75.85	75.85	75.82	75.82	+3.792%	4	22	-2.321%
2024-07-11	76.00	76.00	73.05	73.05	+1.009%	129	23	+1.383%
2024-07-10	72.38	72.38	72.32	72.32	+0.584%	2	51	+2.406%
2024-07-09	71.69	71.90	71.62	71.90	+1.410%	4	51	+3.004%
2024-07-08	70.64	71.12	70.64	70.90	+4.127%	3	51	+4.457%
2024-07-05	68.10	68.15	68.00	68.09	+1.612%	176	49	+8.768%
2024-07-03	67.01	67.01	67.01	67.01	+2.682%	2	4	+10.521%
2024-07-02	66.48	66.48	65.26	65.26	+2.288%	4	4	+13.485%
2024-06-28	63.51	63.80	63.51	63.80	-2.012%	2	1	+16.082%
2024-06-27	65.11	65.11	65.11	65.11	+0.401%	1	1	+13.746%
2024-06-26	64.85	64.85	64.85	64.85	0.000%	1	1	+14.202%

.dark-mode .Y9s7jK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y9s7jK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630C520SPY Jun 30 2025 520.00 Call (SPY250630C00520000)option OPRA

SPY20250630C520
SPY Jun 30 2025 520.00 Call (SPY250630C00520000)
option OPRA