Dark

SPY20250815C535
SPY Aug 15 2025 535.00 Call (SPY250815C00535000)
option OPRA

EOD

Jun 30, 2025

86.10+5.167%(+4.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-30	86.14	86.14	86.10	86.10	+5.167%	3	3,368	0.000%
2025-06-27	82.89	85.67	81.87	81.87	+3.450%	7	3,368	+5.167%
2025-06-26	79.14	79.14	79.14	79.14	+0.970%	4	3,366	+8.795%
2025-06-25	78.38	78.38	78.38	78.38	+0.655%	3	3,362	+9.849%
2025-06-24	76.60	77.89	76.60	77.87	+9.800%	25	3,359	+10.569%
2025-06-23	70.19	70.92	70.19	70.92	+4.540%	31	3,348	+21.404%
2025-06-20	67.84	67.84	67.84	67.84	-1.937%	2	3,339	+26.916%
2025-06-18	68.46	69.18	68.46	69.18	-1.509%	3	3,339	+24.458%
2025-06-17	71.12	71.12	70.24	70.24	-3.675%	3	3,339	+22.580%
2025-06-16	73.27	74.15	72.92	72.92	+7.157%	6	3,339	+18.075%
2025-06-13	69.57	69.57	68.05	68.05	-7.966%	6	3,339	+26.525%
2025-06-12	73.94	73.94	73.94	73.94	-0.081%	1	3,338	+16.446%
2025-06-11	74.13	74.13	73.57	74.00	+3.309%	5	3,337	+16.351%
2025-06-10	71.63	71.63	71.63	71.63	-0.167%	1	3,335	+20.201%
2025-06-09	71.75	71.75	71.75	71.75	+0.420%	1	3,335	+20.000%
2025-06-06	69.57	71.45	69.57	71.45	+4.996%	8	3,334	+20.504%
2025-06-05	68.33	70.30	68.05	68.05	-0.117%	5	3,338	+26.525%
2025-06-04	69.39	69.45	68.13	68.13	-0.336%	19	3,336	+26.376%
2025-06-03	68.09	68.36	68.09	68.36	+8.577%	3	3,334	+25.951%
2025-05-29	65.81	65.81	62.96	62.96	-2.190%	7	3,332	+36.753%
2025-05-28	63.94	64.59	63.94	64.37	-0.510%	4	3,329	+33.758%
2025-05-27	61.79	64.70	61.79	64.70	+16.283%	17	3,326	+33.076%
2025-05-23	55.75	55.75	55.64	55.64	-6.456%	4	3,343	+54.745%
2025-05-22	59.48	59.48	59.48	59.48	-7.265%	3	3,343	+44.755%
2025-05-21	64.92	65.55	64.14	64.14	-5.230%	6	3,340	+34.238%
2025-05-20	67.68	67.68	67.68	67.68	-2.197%	1	3,340	+27.216%
2025-05-19	67.18	69.20	67.18	69.20	+0.948%	2	3,340	+24.422%
2025-05-16	65.66	68.66	65.66	68.55	+8.637%	708	3,338	+25.602%
2025-05-14	63.21	63.49	62.98	63.10	+0.574%	8	3,418	+36.450%
2025-05-13	61.38	63.07	61.38	62.74	+13.969%	7	3,417	+37.233%
2025-05-12	59.02	59.02	55.05	55.05	+17.402%	4	3,418	+56.403%
2025-05-09	48.00	48.00	46.89	46.89	-6.927%	10	3,415	+83.621%
2025-05-08	47.78	50.38	47.78	50.38	+10.192%	5	3,420	+70.901%
2025-05-07	45.64	45.72	42.50	45.72	+0.088%	46	3,424	+88.320%
2025-05-06	45.68	45.68	45.68	45.68	-10.396%	4	3,442	+88.485%
2025-05-02	49.09	50.98	49.07	50.98	+13.592%	16	3,442	+68.890%
2025-05-01	46.14	46.99	44.88	44.88	+5.575%	25	3,448	+91.845%
2025-04-30	34.22	42.51	34.22	42.51	+2.360%	33	3,442	+102.541%
2025-04-29	40.19	42.00	40.19	41.53	+9.578%	12	3,445	+107.320%
2025-04-28	40.40	40.40	37.02	37.90	-2.746%	5	3,445	+127.177%
2025-04-25	36.70	39.04	36.70	38.97	+6.621%	24	3,447	+120.939%
2025-04-24	32.65	36.55	32.65	36.55	+17.147%	8	3,439	+135.568%
2025-04-23	33.85	36.86	31.02	31.20	+16.374%	3,068	3,438	+175.962%
2025-04-22	24.74	27.74	24.51	26.81	+35.816%	97	414	+221.149%
2025-04-21	23.39	23.39	19.58	19.74	-29.399%	114	364	+336.170%
2025-04-17	28.84	28.84	27.84	27.96	+3.364%	22	344	+207.940%
2025-04-16	31.55	31.55	25.48	27.05	-20.860%	118	344	+218.299%
2025-04-15	33.79	34.18	33.79	34.18	-7.497%	4	313	+151.902%
2025-04-14	35.35	36.95	35.00	36.95	+2.610%	10	312	+133.018%
2025-04-11	32.41	36.67	30.81	36.01	+19.874%	332	313	+139.100%
2025-04-10	33.13	33.13	28.30	30.04	-20.424%	45	355	+186.618%
2025-04-09	20.64	37.98	19.75	37.75	+99.735%	232	378	+128.079%
2025-04-08	26.70	27.76	18.90	18.90	-17.323%	55	328	+355.556%
2025-04-07	18.50	22.91	18.50	22.86	+2.695%	20	329	+276.640%
2025-04-04	27.81	27.81	22.26	22.26	-33.750%	86	314	+286.792%
2025-04-03	36.37	36.37	33.60	33.60	-22.741%	60	277	+156.250%
2025-04-01	44.39	45.28	42.90	43.49	-1.917%	105	253	+97.977%
2025-03-31	43.51	44.34	43.51	44.34	+2.284%	79	148	+94.181%
2025-03-28	49.00	49.08	43.35	43.35	-23.947%	30	122	+98.616%
2025-03-25	57.00	57.00	57.00	57.00	+2.944%	2	131	+51.053%
2025-03-24	55.38	55.38	55.37	55.37	+5.910%	198	132	+55.499%
2025-03-20	52.28	52.28	52.28	52.28	+11.686%	2	50	+64.690%
2025-03-18	46.76	46.81	46.76	46.81	-7.307%	2	50	+83.935%
2025-03-11	48.90	51.45	46.87	50.50	-0.980%	59	51	+70.495%
2025-03-10	54.18	54.18	51.00	51.00	-15.057%	6	69	+68.824%
2025-03-07	56.87	60.04	56.87	60.04	+0.721%	14	65	+43.404%
2025-03-06	59.69	59.69	59.61	59.61	-3.419%	4	69	+44.439%
2025-03-04	61.72	61.72	61.72	61.72	-9.302%	5	69	+39.501%
2025-02-28	68.05	68.05	68.05	68.05	-21.701%	2	69	+26.525%
2025-02-13	86.91	86.91	86.91	86.91	-0.172%	1	69	-0.932%
2025-02-11	87.16	87.16	87.05	87.06	-1.360%	4	69	-1.103%
2025-02-06	88.26	88.26	88.26	88.26	+2.366%	1	68	-2.447%
2025-02-05	86.32	86.32	86.22	86.22	+1.233%	2	68	-0.139%
2025-02-04	85.15	85.17	85.11	85.17	-7.474%	4	67	+1.092%
2025-01-31	92.05	92.05	92.05	92.05	+0.888%	4	69	-6.464%
2025-01-24	91.32	91.32	91.24	91.24	+1.412%	4	68	-5.633%
2025-01-23	90.12	90.13	89.97	89.97	-1.197%	11	67	-4.301%
2025-01-22	91.12	91.12	91.06	91.06	+4.980%	3	59	-5.447%
2025-01-21	86.74	86.74	86.74	86.74	+7.912%	2	55	-0.738%
2025-01-15	78.45	80.42	78.37	80.38	+14.501%	5	55	+7.116%
2025-01-14	70.20	70.20	70.20	70.20	+3.114%	1	52	+22.650%
2025-01-13	67.35	68.08	67.34	68.08	-4.717%	9	52	+26.469%
2025-01-10	71.45	71.45	71.45	71.45	-17.159%	10	47	+20.504%
2025-01-06	85.32	86.25	85.25	86.25	+9.343%	8	41	-0.174%
2024-12-31	78.89	78.89	78.88	78.88	-11.876%	2	41	+9.153%
2024-12-26	89.49	89.51	89.49	89.51	-2.495%	2	41	-3.810%
2024-12-18	91.80	91.80	91.80	91.80	-1.481%	6	40	-6.209%
2024-12-17	93.10	93.18	93.10	93.18	+0.032%	2	40	-7.598%
2024-12-12	93.15	93.15	93.15	93.15	+0.932%	2	40	-7.568%
2024-12-02	92.29	92.29	92.29	92.29	+4.815%	10	42	-6.707%
2024-11-27	88.42	88.42	88.05	88.05	+2.563%	8	38	-2.215%
2024-11-21	86.11	86.11	85.85	85.85	+8.698%	12	38	+0.291%
2024-11-18	78.96	78.98	78.96	78.98	-10.464%	2	28	+9.015%
2024-11-14	88.21	88.21	88.21	88.21	-0.888%	1	27	-2.392%
2024-11-13	89.00	89.00	89.00	89.00	+1.022%	1	28	-3.258%
2024-11-07	88.10	88.10	88.10	88.10	+4.557%	1	28	-2.270%
2024-11-06	83.73	84.31	83.67	84.26	+20.803%	4	29	+2.184%
2024-11-01	69.62	69.75	69.62	69.75	-9.767%	4	27	+23.441%
2024-10-30	77.49	77.49	77.30	77.30	+8.278%	2	28	+11.384%
2024-10-08	71.39	71.39	71.39	71.39	+0.691%	2	27	+20.605%
2024-10-04	70.90	70.90	70.90	70.90	+3.127%	2	27	+21.439%
2024-10-01	68.62	68.75	68.62	68.75	-1.828%	2	28	+25.236%
2024-09-30	70.03	70.03	70.03	70.03	+0.502%	2	29	+22.947%
2024-09-26	71.79	71.79	69.68	69.68	+1.264%	4	28	+23.565%
2024-09-25	68.89	68.89	68.81	68.81	+1.340%	2	26	+25.127%
2024-09-23	67.98	68.00	67.88	67.90	-1.279%	5	25	+26.804%
2024-09-19	68.78	68.78	68.78	68.78	+10.935%	1	22	+25.182%
2024-09-16	62.00	62.00	62.00	62.00	+3.420%	1	22	+38.871%
2024-09-12	59.95	59.95	59.95	59.95	+11.431%	2	22	+43.620%
2024-09-11	49.40	53.80	49.37	53.80	+1.509%	6	20	+60.037%
2024-09-10	51.00	53.00	51.00	53.00	+3.922%	4	18	+62.453%
2024-09-09	51.00	51.00	51.00	51.00	+6.139%	1	15	+68.824%
2024-09-06	48.32	48.32	48.05	48.05	-13.439%	4	14	+79.188%
2024-09-04	56.92	56.92	55.40	55.51	-11.027%	3	14	+55.107%
2024-08-22	62.39	62.39	62.39	62.39	+6.268%	2	14	+38.003%
2024-08-16	57.14	58.79	57.14	58.71	+15.389%	8	14	+46.653%
2024-08-14	49.96	50.88	49.08	50.88	+2.271%	9	12	+69.222%
2024-08-13	47.68	49.75	47.63	49.75	+8.577%	4	6	+73.065%
2024-08-12	45.82	45.82	45.82	45.82	+2.782%	1	5	+87.909%
2024-08-09	44.65	44.65	44.58	44.58	-3.819%	4	5	+93.136%
2024-08-02	48.43	48.43	46.02	46.35	0.000%	11	5	+85.761%

.dark-mode .gNc0m2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gNc0m2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815C535SPY Aug 15 2025 535.00 Call (SPY250815C00535000)option OPRA

SPY20250815C535
SPY Aug 15 2025 535.00 Call (SPY250815C00535000)
option OPRA