Dark

SPY20250630C635
SPY Jun 30 2025 635.00 Call (SPY250630C00635000)
option OPRA

EOD

May 15, 2025

0.6300-7.353%(-0.0500)332

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.62	0.80	0.61	0.63	-7.353%	332	3,325	0.000%
2025-05-14	0.69	0.71	0.61	0.68	+9.677%	99	3,071	-7.353%
2025-05-13	0.43	0.67	0.43	0.62	+34.783%	842	3,079	+1.613%
2025-05-12	0.47	0.48	0.39	0.46	+84.000%	121	2,272	+36.957%
2025-05-09	0.30	0.30	0.25	0.25	-3.846%	8	2,312	+152.000%
2025-05-08	0.26	0.37	0.26	0.26	+8.333%	136	2,315	+142.308%
2025-05-07	0.29	0.29	0.24	0.24	-4.000%	33	2,235	+162.500%
2025-05-06	0.28	0.28	0.25	0.25	-19.355%	114	2,221	+152.000%
2025-05-05	0.33	0.33	0.31	0.31	-24.390%	49	2,206	+103.226%
2025-05-02	0.39	0.47	0.38	0.41	+2.500%	430	2,201	+53.659%
2025-05-01	0.34	0.41	0.33	0.40	+42.857%	108	2,367	+57.500%
2025-04-30	1.10	1.10	0.21	0.28	+3.704%	21	2,417	+125.000%
2025-04-29	0.26	0.28	0.25	0.27	+8.000%	59	2,408	+133.333%
2025-04-28	0.27	0.29	0.24	0.25	+4.167%	81	2,392	+152.000%
2025-04-25	0.28	0.30	0.24	0.24	-11.111%	438	2,434	+162.500%
2025-04-24	0.25	0.32	0.25	0.27	-10.000%	81	2,311	+133.333%
2025-04-23	0.32	0.36	0.30	0.30	+20.000%	212	2,318	+110.000%
2025-04-22	0.16	0.26	0.16	0.25	+31.579%	6	2,506	+152.000%
2025-04-21	0.16	0.19	0.16	0.19	-9.524%	2	2,505	+231.579%
2025-04-17	0.19	0.23	0.19	0.21	+5.000%	6	2,504	+200.000%
2025-04-16	0.24	0.24	0.17	0.20	-20.000%	213	2,504	+215.000%
2025-04-15	0.31	0.31	0.25	0.25	-13.793%	10	2,476	+152.000%
2025-04-14	0.33	0.33	0.29	0.29	-29.268%	48	2,470	+117.241%
2025-04-11	0.40	0.47	0.36	0.41	+7.895%	314	2,468	+53.659%
2025-04-10	0.38	0.40	0.31	0.38	-20.833%	65	2,426	+65.789%
2025-04-09	0.23	0.48	0.23	0.48	+140.000%	47	2,422	+31.250%
2025-04-08	0.23	0.24	0.20	0.20	-23.077%	46	2,439	+215.000%
2025-04-07	0.20	0.32	0.09	0.26	-35.000%	51	2,445	+142.308%
2025-04-04	0.25	0.40	0.22	0.40	+21.212%	66	2,475	+57.500%
2025-04-03	0.32	0.34	0.30	0.33	-41.071%	31	2,474	+90.909%
2025-04-02	0.47	0.58	0.47	0.56	+21.739%	26	2,471	+12.500%
2025-04-01	0.42	0.46	0.40	0.46	+24.324%	41	2,461	+36.957%
2025-03-31	0.35	0.39	0.32	0.37	-5.128%	87	2,477	+70.270%
2025-03-28	0.59	0.60	0.39	0.39	-38.095%	72	2,399	+61.538%
2025-03-27	0.70	0.72	0.63	0.63	-18.182%	20	2,385	0.000%
2025-03-26	1.00	1.00	0.77	0.77	-24.510%	65	2,397	-18.182%
2025-03-25	1.07	1.07	0.93	1.02	+7.368%	47	2,371	-38.235%
2025-03-24	0.87	0.99	0.87	0.95	+55.738%	46	2,391	-33.684%
2025-03-21	0.57	0.61	0.57	0.61	-15.278%	980	2,362	+3.279%
2025-03-20	0.75	0.91	0.68	0.72	-12.195%	200	2,400	-12.500%
2025-03-19	0.76	0.94	0.75	0.82	+17.143%	86	2,425	-23.171%
2025-03-18	0.82	0.82	0.70	0.70	-30.693%	165	2,469	-10.000%
2025-03-17	0.88	1.03	0.84	1.01	+10.989%	259	2,457	-37.624%
2025-03-14	0.77	0.94	0.73	0.91	+30.000%	244	2,540	-30.769%
2025-03-13	0.95	0.95	0.68	0.70	-31.373%	267	2,340	-10.000%
2025-03-12	1.24	1.24	0.93	1.02	-18.400%	6	2,340	-38.235%
2025-03-11	1.17	1.25	0.99	1.25	+1.626%	95	2,339	-49.600%
2025-03-10	1.69	1.83	1.10	1.23	-45.575%	184	2,269	-48.780%
2025-03-07	1.96	2.43	1.68	2.26	-0.441%	98	2,137	-72.124%
2025-03-06	2.41	2.95	2.25	2.27	-29.283%	130	2,139	-72.247%
2025-03-05	2.76	3.25	2.31	3.21	+22.989%	117	2,139	-80.374%
2025-03-04	3.25	3.30	2.50	2.61	-23.009%	577	2,040	-75.862%
2025-03-03	5.45	5.45	3.39	3.39	-34.175%	17	1,669	-81.416%
2025-02-28	3.91	5.15	3.53	5.15	+30.711%	1,172	1,666	-87.767%
2025-02-27	5.41	5.69	3.94	3.94	-23.791%	227	1,520	-84.010%
2025-02-26	5.65	6.40	5.17	5.17	-1.898%	97	1,473	-87.814%
2025-02-25	6.10	6.10	4.90	5.27	-16.349%	39	1,440	-88.046%
2025-02-24	7.12	7.12	6.30	6.30	-8.696%	18	1,430	-90.000%
2025-02-21	9.86	9.86	6.90	6.90	-30.931%	204	1,418	-90.870%
2025-02-20	10.50	10.50	9.34	9.99	-12.137%	93	1,377	-93.694%
2025-02-19	10.31	11.37	10.30	11.37	+11.909%	28	1,353	-94.459%
2025-02-18	10.87	10.87	9.99	10.16	-5.400%	34	1,356	-93.799%
2025-02-14	10.72	11.05	10.72	10.74	+2.383%	28	1,359	-94.134%
2025-02-13	9.50	10.58	9.30	10.49	+31.125%	28	1,349	-93.994%
2025-02-12	7.60	8.07	7.60	8.00	-13.420%	17	1,349	-92.125%
2025-02-11	8.70	9.35	8.50	9.24	+0.654%	36	1,344	-93.182%
2025-02-10	9.30	9.36	8.92	9.18	+9.940%	13	1,355	-93.137%
2025-02-07	10.15	10.15	8.35	8.35	-12.198%	26	1,365	-92.455%
2025-02-06	9.90	10.01	9.05	9.51	+1.929%	624	1,356	-93.375%
2025-02-05	9.07	9.33	9.07	9.33	+5.782%	31	1,187	-93.248%
2025-02-04	8.00	8.97	7.97	8.82	+3.765%	147	1,187	-92.857%
2025-02-03	7.09	8.57	6.72	8.50	-10.243%	233	1,188	-92.588%
2025-01-31	11.32	12.32	9.39	9.47	-12.799%	124	1,393	-93.347%
2025-01-30	9.20	10.86	9.16	10.86	+16.150%	31	1,379	-94.199%
2025-01-29	10.05	10.05	9.11	9.35	-9.749%	12	1,370	-93.262%
2025-01-28	8.99	10.50	8.99	10.36	+14.097%	40	1,367	-93.919%
2025-01-27	8.50	9.08	8.20	9.08	-21.385%	6	1,343	-93.062%
2025-01-24	13.21	13.21	11.55	11.55	-2.941%	54	1,339	-94.545%
2025-01-23	11.32	11.90	11.32	11.90	-1.815%	5	1,346	-94.706%
2025-01-22	11.23	12.23	11.23	12.12	+31.453%	7	1,348	-94.802%
2025-01-17	9.22	9.22	9.22	9.22	+25.442%	2	1,351	-93.167%
2025-01-16	7.60	7.76	7.35	7.35	-1.869%	23	1,351	-91.429%
2025-01-15	7.49	7.54	7.05	7.49	+31.404%	20	1,350	-91.589%
2025-01-14	5.54	5.81	5.20	5.70	+3.448%	105	1,344	-88.947%
2025-01-13	4.90	5.51	4.78	5.51	-0.542%	29	1,263	-88.566%
2025-01-10	6.53	6.60	5.17	5.54	-23.796%	2,016	1,249	-88.628%
2025-01-08	7.27	7.27	7.27	7.27	+0.138%	2	547	-91.334%
2025-01-07	8.47	8.52	7.26	7.26	-21.935%	7	547	-91.322%
2025-01-06	9.50	9.84	9.30	9.30	+16.250%	7	541	-93.226%
2025-01-03	7.28	8.04	7.28	8.00	+31.148%	10	541	-92.125%
2025-01-02	6.44	6.44	5.88	6.10	-10.688%	155	539	-89.672%
2024-12-31	6.96	6.96	6.78	6.83	-18.007%	27	388	-90.776%
2024-12-30	7.60	8.33	7.18	8.33	-10.237%	4	388	-92.437%
2024-12-27	9.69	9.81	9.28	9.28	-24.368%	152	386	-93.211%
2024-12-26	11.99	12.33	11.99	12.27	+12.157%	4	339	-94.866%
2024-12-23	10.63	10.94	10.58	10.94	+21.152%	11	338	-94.241%
2024-12-20	9.32	9.32	9.03	9.03	-18.281%	3	333	-93.023%
2024-12-19	10.78	11.05	10.33	11.05	+5.338%	29	334	-94.299%
2024-12-18	15.20	15.83	10.49	10.49	-33.312%	29	326	-93.994%
2024-12-16	15.75	15.75	15.73	15.73	+2.476%	2	319	-95.995%
2024-12-13	15.58	15.58	15.35	15.35	-0.647%	6	319	-95.896%
2024-12-12	15.97	15.97	15.45	15.45	-8.090%	3	319	-95.922%
2024-12-11	16.81	16.81	16.81	16.81	+17.061%	1	320	-96.252%
2024-12-10	15.49	15.49	14.36	14.36	-6.144%	3	318	-95.613%
2024-12-09	16.30	16.30	15.30	15.30	-10.735%	7	320	-95.882%
2024-12-05	16.84	17.14	16.79	17.14	+3.942%	9	322	-96.324%
2024-12-04	16.50	16.50	16.49	16.49	+13.567%	2	314	-96.180%
2024-12-03	14.55	14.55	14.52	14.52	-3.968%	11	314	-95.661%
2024-12-02	14.99	15.12	14.99	15.12	+5.219%	46	312	-95.833%
2024-11-29	13.67	14.37	13.67	14.37	+7.883%	8	311	-95.616%
2024-11-27	13.32	13.32	13.32	13.32	-2.703%	1	310	-95.270%
2024-11-26	13.62	13.69	13.62	13.69	+3.399%	2	310	-95.398%
2024-11-25	14.20	14.20	13.24	13.24	+20.693%	2	309	-95.242%
2024-11-19	10.02	11.01	10.02	10.97	+1.763%	5	311	-94.257%
2024-11-18	10.75	11.03	10.75	10.78	+3.356%	4	310	-94.156%
2024-11-15	11.46	11.46	10.34	10.43	-29.240%	16	310	-93.960%
2024-11-13	14.74	14.74	14.74	14.74	+6.120%	9	309	-95.726%
2024-11-12	15.14	15.14	13.89	13.89	-7.646%	4	318	-95.464%
2024-11-08	14.53	15.63	14.53	15.04	+6.818%	6	318	-95.811%
2024-11-07	13.43	14.08	13.43	14.08	+13.092%	4	320	-95.526%
2024-11-06	10.89	12.45	10.89	12.45	+66.222%	35	324	-94.940%
2024-11-05	7.49	7.49	7.49	7.49	+10.635%	77	359	-91.589%
2024-11-04	6.80	6.80	6.77	6.77	-9.128%	82	359	-90.694%
2024-11-01	7.45	7.45	7.45	7.45	+0.134%	2	385	-91.544%
2024-10-31	7.88	7.88	7.44	7.44	-23.220%	39	385	-91.532%
2024-10-28	9.85	9.85	9.67	9.69	-2.906%	5	348	-93.498%
2024-10-25	9.98	9.98	9.98	9.98	-2.157%	2	345	-93.687%
2024-10-22	10.15	10.20	10.15	10.20	-9.172%	6	345	-93.824%
2024-10-18	11.27	11.27	11.23	11.23	-0.178%	6	345	-94.390%
2024-10-17	12.03	12.03	11.25	11.25	+5.833%	5	346	-94.400%
2024-10-16	10.57	10.63	10.57	10.63	+1.528%	160	342	-94.073%
2024-10-15	11.30	11.36	10.47	10.47	-5.335%	5	262	-93.983%
2024-10-14	11.03	11.06	11.03	11.06	+4.636%	160	260	-94.304%
2024-10-11	10.05	10.57	10.05	10.57	+8.188%	162	180	-94.040%
2024-10-09	9.30	9.77	9.30	9.77	+19.292%	20	139	-93.552%
2024-10-04	8.33	8.33	8.19	8.19	+13.122%	42	144	-92.308%
2024-10-03	7.53	7.53	7.24	7.24	-5.606%	2	144	-91.298%
2024-10-01	8.51	8.51	7.59	7.67	-10.814%	5	144	-91.786%
2024-09-27	8.60	8.60	8.60	8.60	+4.242%	12	143	-92.674%
2024-09-19	7.95	8.25	7.95	8.25	+26.147%	12	143	-92.364%
2024-09-18	6.54	6.54	6.44	6.54	-7.365%	6	131	-90.367%
2024-09-17	6.77	7.06	6.77	7.06	+44.376%	27	128	-91.076%
2024-09-12	4.89	4.89	4.89	4.89	+11.899%	1	127	-87.117%
2024-09-05	4.37	4.37	4.37	4.37	-6.624%	1	126	-85.584%
2024-09-04	4.68	4.68	4.68	4.68	-31.977%	1	127	-86.538%
2024-08-21	6.88	6.88	6.88	6.88	+5.038%	4	126	-90.843%
2024-08-20	6.55	6.55	6.55	6.55	+14.711%	3	127	-90.382%
2024-08-19	5.72	5.72	5.71	5.71	+11.961%	4	127	-88.967%
2024-08-16	5.10	5.10	5.10	5.10	-3.774%	4	128	-87.647%
2024-08-15	4.76	5.50	4.76	5.30	+64.087%	16	130	-88.113%
2024-08-09	3.14	3.23	3.14	3.23	+2.215%	8	137	-80.495%
2024-08-08	3.21	3.21	3.15	3.16	+14.909%	50	137	-80.063%
2024-08-07	2.80	2.80	2.75	2.75	-11.003%	2	87	-77.091%
2024-08-06	3.55	3.55	3.01	3.09	+3.000%	11	85	-79.612%
2024-08-05	2.92	3.10	2.62	3.00	-30.556%	18	82	-79.000%
2024-08-02	4.32	4.32	4.32	4.32	-20.295%	4	78	-85.417%
2024-08-01	5.83	5.83	5.30	5.42	-16.998%	7	78	-88.376%
2024-07-31	6.49	6.53	6.49	6.53	+26.550%	3	76	-90.352%
2024-07-30	5.80	5.80	5.16	5.16	-17.175%	2	77	-87.791%
2024-07-26	6.23	6.23	6.23	6.23	+13.273%	20	75	-89.888%
2024-07-25	5.30	5.50	5.30	5.50	-26.174%	2	75	-88.545%
2024-07-19	7.45	7.45	7.45	7.45	-12.250%	2	74	-91.544%
2024-07-18	9.55	9.56	8.49	8.49	-11.378%	16	74	-92.580%
2024-07-17	10.04	10.04	9.58	9.58	-15.965%	61	68	-93.424%
2024-07-16	10.62	11.40	10.62	11.40	+10.251%	50	67	-94.474%
2024-07-12	10.34	10.34	9.31	10.34	+16.968%	11	17	-93.907%
2024-07-11	9.22	9.22	8.84	8.84	-12.214%	3	10	-92.873%
2024-07-10	9.56	10.11	9.56	10.07	+20.024%	3	11	-93.744%
2024-07-08	8.39	8.39	8.39	8.39	+22.661%	1	10	-92.491%
2024-07-03	6.84	6.84	6.84	6.84	+24.364%	2	11	-90.789%
2024-07-01	6.03	6.03	5.50	5.50	0.000%	11	11	-88.545%

.dark-mode .lqdQK0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqdQK0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250630C635SPY Jun 30 2025 635.00 Call (SPY250630C00635000)option OPRA

SPY20250630C635
SPY Jun 30 2025 635.00 Call (SPY250630C00635000)
option OPRA