Dark

SPY20250815C585
SPY Aug 15 2025 585.00 Call (SPY250815C00585000)
option OPRA

EOD

May 15, 2025

25.30+6.080%(+1.45)510

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	23.01	25.85	22.87	25.30	+6.080%	510	3,147	0.000%
2025-05-14	24.46	24.46	22.82	23.85	+3.606%	224	2,983	+6.080%
2025-05-13	20.60	24.37	20.60	23.02	+9.619%	670	2,950	+9.904%
2025-05-12	21.13	21.13	18.75	21.00	+49.466%	277	2,835	+20.476%
2025-05-09	15.63	15.63	13.86	14.05	-8.885%	546	2,802	+80.071%
2025-05-08	15.08	17.50	14.05	15.42	+9.829%	149	2,544	+64.073%
2025-05-07	13.83	14.25	12.31	14.04	+6.849%	398	2,524	+80.199%
2025-05-06	13.14	14.38	12.79	13.14	-10.612%	190	2,221	+92.542%
2025-05-05	14.84	16.14	14.50	14.70	-11.178%	240	2,149	+72.109%
2025-05-02	15.99	17.19	15.14	16.55	+21.960%	640	2,320	+52.870%
2025-05-01	14.50	15.69	13.57	13.57	+4.385%	115	2,174	+86.441%
2025-04-30	9.55	13.00	8.70	13.00	+10.638%	255	2,162	+94.615%
2025-04-29	10.85	12.11	10.77	11.75	+5.476%	62	2,158	+115.319%
2025-04-28	11.55	11.55	9.55	11.14	+1.642%	50	2,115	+127.110%
2025-04-25	10.47	10.96	9.84	10.96	+3.299%	514	2,106	+130.839%
2025-04-24	8.30	10.86	8.30	10.61	+30.025%	97	2,077	+138.454%
2025-04-23	9.60	10.46	8.08	8.16	+28.910%	80	2,038	+210.049%
2025-04-22	5.03	6.85	5.01	6.33	+34.968%	717	2,050	+299.684%
2025-04-21	5.15	5.15	4.09	4.69	-29.474%	552	1,707	+439.446%
2025-04-17	6.75	7.21	6.08	6.65	-0.894%	346	1,941	+280.451%
2025-04-16	7.70	7.85	5.80	6.71	-24.266%	322	1,941	+277.049%
2025-04-15	9.75	10.12	8.78	8.86	-13.392%	327	1,963	+185.553%
2025-04-14	11.58	11.58	10.10	10.23	-2.664%	106	2,001	+147.312%
2025-04-11	9.70	11.38	8.69	10.51	+14.363%	436	2,012	+140.723%
2025-04-10	9.30	9.60	7.50	9.19	-24.050%	75	2,111	+175.299%
2025-04-09	4.91	12.10	4.48	12.10	+191.566%	349	2,125	+109.091%
2025-04-08	6.07	6.66	4.15	4.15	-7.778%	61	2,092	+509.639%
2025-04-07	2.97	6.11	2.80	4.50	-12.451%	178	2,086	+462.222%
2025-04-04	6.70	6.70	5.05	5.14	-42.117%	528	1,996	+392.218%
2025-04-03	10.00	10.00	8.88	8.88	-49.944%	306	2,046	+184.910%
2025-04-02	13.94	17.74	13.94	17.74	+24.404%	32	1,980	+42.616%
2025-04-01	12.96	15.07	12.96	14.26	+0.635%	30	1,962	+77.419%
2025-03-31	11.08	14.36	10.50	14.17	+10.703%	139	1,936	+78.546%
2025-03-28	14.90	14.90	12.80	12.80	-30.207%	74	1,820	+97.656%
2025-03-27	16.80	18.79	16.80	18.34	+1.889%	9	1,804	+37.950%
2025-03-26	21.40	21.66	18.00	18.00	-13.337%	82	1,804	+40.556%
2025-03-25	21.10	21.45	20.64	20.77	-1.001%	26	1,791	+21.810%
2025-03-24	19.44	21.19	19.44	20.98	+32.533%	196	1,784	+20.591%
2025-03-21	15.28	16.42	14.89	15.83	-8.550%	152	1,779	+59.823%
2025-03-20	16.76	19.33	16.76	17.31	-4.785%	73	1,754	+46.158%
2025-03-19	16.89	19.78	16.89	18.18	+12.430%	51	1,708	+39.164%
2025-03-18	17.00	17.02	15.74	16.17	-18.292%	136	1,718	+56.463%
2025-03-17	18.26	19.84	17.42	19.79	+9.822%	192	1,630	+27.842%
2025-03-14	16.44	18.02	15.68	18.02	+29.268%	564	1,567	+40.400%
2025-03-13	15.91	16.55	13.73	13.94	-21.065%	90	1,355	+81.492%
2025-03-12	16.46	18.17	15.76	17.66	-4.385%	83	1,355	+43.262%
2025-03-11	17.31	19.50	16.15	18.47	+5.543%	179	1,295	+36.979%
2025-03-10	22.42	22.42	17.50	17.50	-28.571%	103	1,210	+44.571%
2025-03-07	24.13	26.50	21.51	24.50	-2.352%	96	1,202	+3.265%
2025-03-06	25.75	28.30	24.06	25.09	-16.283%	99	1,197	+0.837%
2025-03-05	27.05	29.97	25.33	29.97	+8.430%	352	1,129	-15.582%
2025-03-04	29.18	29.24	25.25	27.64	-12.393%	116	799	-8.466%
2025-03-03	38.50	38.60	30.10	31.55	-5.821%	279	781	-19.810%
2025-02-28	32.00	33.50	30.69	33.50	+5.678%	826	791	-24.478%
2025-02-27	38.30	38.30	31.50	31.70	-11.993%	16	805	-20.189%
2025-02-26	39.22	39.90	35.92	36.02	-4.253%	40	804	-29.761%
2025-02-25	37.76	38.03	35.72	37.62	-6.927%	12	781	-32.749%
2025-02-24	40.76	41.22	40.42	40.42	-5.295%	4	782	-37.407%
2025-02-21	45.98	45.98	42.68	42.68	-10.972%	6	780	-40.722%
2025-02-20	48.04	48.04	47.94	47.94	-5.182%	3	781	-47.226%
2025-02-19	49.69	50.56	49.69	50.56	+3.015%	9	778	-49.960%
2025-02-18	49.35	49.40	49.00	49.08	+0.780%	5	774	-48.452%
2025-02-14	49.10	49.10	48.70	48.70	+0.165%	8	769	-48.049%
2025-02-13	45.44	48.62	45.44	48.62	+8.697%	5	769	-47.964%
2025-02-12	42.50	44.73	42.26	44.73	-3.558%	4	768	-43.438%
2025-02-11	45.57	46.38	45.57	46.38	+1.599%	20	767	-45.451%
2025-02-10	45.65	45.65	45.65	45.65	-1.297%	5	769	-44.578%
2025-02-06	46.35	46.35	46.25	46.25	+3.491%	3	769	-45.297%
2025-02-05	42.18	44.75	42.18	44.69	+7.247%	80	769	-43.388%
2025-02-03	40.00	42.23	38.00	41.67	-5.553%	11	691	-39.285%
2025-01-30	46.00	46.00	44.12	44.12	-2.841%	2	690	-42.656%
2025-01-29	45.84	45.84	45.41	45.41	-1.965%	18	690	-44.285%
2025-01-28	43.75	46.32	42.85	46.32	+9.972%	7	684	-45.380%
2025-01-27	42.50	43.30	42.12	42.12	-15.422%	31	680	-39.934%
2025-01-24	51.15	51.15	49.23	49.80	-0.240%	16	687	-49.197%
2025-01-23	48.33	50.12	48.33	49.92	+0.645%	3	687	-49.319%
2025-01-22	49.60	49.60	49.60	49.60	+10.987%	1	688	-48.992%
2025-01-21	45.11	45.29	44.69	44.69	+2.009%	5	689	-43.388%
2025-01-17	43.81	43.81	43.81	43.81	+9.306%	8	689	-42.251%
2025-01-16	40.08	40.08	40.08	40.08	+0.779%	5	689	-36.876%
2025-01-15	39.39	40.57	38.92	39.77	+22.031%	19	689	-36.384%
2025-01-13	32.09	32.59	32.09	32.59	-1.837%	25	675	-22.369%
2025-01-10	33.95	34.39	33.16	33.20	-13.203%	48	675	-23.795%
2025-01-07	43.62	43.62	38.25	38.25	-13.147%	4	676	-33.856%
2025-01-06	45.27	45.27	44.04	44.04	+13.593%	12	677	-42.552%
2025-01-03	38.45	38.77	38.45	38.77	+6.103%	26	686	-34.743%
2025-01-02	38.39	39.76	35.08	36.54	-3.842%	23	685	-30.761%
2024-12-31	39.37	39.37	36.90	38.00	-5.543%	13	677	-33.421%
2024-12-30	39.44	40.30	38.20	40.23	-5.319%	18	677	-37.112%
2024-12-27	45.60	45.60	41.83	42.49	-11.828%	8	676	-40.457%
2024-12-26	47.85	48.19	47.85	48.19	-0.062%	5	675	-47.499%
2024-12-24	47.60	48.22	47.60	48.22	+13.192%	3	676	-47.532%
2024-12-23	43.15	43.15	42.60	42.60	-4.270%	4	676	-40.610%
2024-12-20	39.38	46.54	39.38	44.50	+4.142%	265	675	-43.146%
2024-12-19	43.13	43.61	42.73	42.73	+3.966%	67	755	-40.791%
2024-12-18	41.59	41.59	41.10	41.10	-20.580%	3	728	-38.443%
2024-12-17	51.75	51.75	51.75	51.75	-0.557%	2	725	-51.111%
2024-12-10	52.04	52.04	52.04	52.04	-3.772%	1	727	-51.384%
2024-12-05	54.08	54.08	54.08	54.08	+6.039%	1	727	-53.217%
2024-12-03	51.55	51.55	51.00	51.00	+2.574%	12	728	-50.392%
2024-11-26	49.72	49.72	49.72	49.72	+3.670%	2	728	-49.115%
2024-11-25	50.86	50.86	47.96	47.96	+1.761%	10	730	-47.248%
2024-11-21	43.50	47.13	43.50	47.13	+9.503%	3	730	-46.319%
2024-11-20	43.04	43.04	43.04	43.04	-0.393%	1	729	-41.217%
2024-11-19	42.50	43.55	42.50	43.21	+1.384%	3	729	-41.449%
2024-11-18	42.33	42.62	42.33	42.62	+4.180%	3	729	-40.638%
2024-11-15	42.18	42.50	40.91	40.91	-11.046%	36	728	-38.157%
2024-11-14	46.17	46.17	45.99	45.99	-8.659%	2	729	-44.988%
2024-11-12	50.42	50.42	49.93	50.35	+0.299%	5	728	-49.752%
2024-11-08	49.49	50.20	49.49	50.20	+4.671%	40	730	-49.602%
2024-11-07	46.50	48.08	46.50	47.96	+5.383%	30	731	-47.248%
2024-11-06	42.62	45.51	41.90	45.51	+33.696%	74	729	-44.408%
2024-11-01	35.15	35.15	34.04	34.04	+1.189%	330	736	-25.676%
2024-10-31	36.41	36.41	33.50	33.64	-16.110%	505	888	-24.792%
2024-10-28	40.26	40.26	40.10	40.10	-0.570%	2	590	-36.908%
2024-10-25	40.33	40.33	40.33	40.33	+4.077%	4	589	-37.268%
2024-10-24	38.75	38.75	38.75	38.75	+4.307%	1	589	-34.710%
2024-10-23	39.89	39.89	36.46	37.15	-8.543%	4	588	-31.898%
2024-10-22	40.09	40.62	40.01	40.62	-0.927%	3	587	-37.715%
2024-10-21	40.61	41.00	40.61	41.00	-2.774%	10	587	-38.293%
2024-10-18	42.45	42.45	42.17	42.17	-0.307%	4	586	-40.005%
2024-10-17	43.08	43.30	42.30	42.30	+3.171%	28	585	-40.189%
2024-10-15	41.50	42.08	41.00	41.00	-4.629%	7	564	-38.293%
2024-10-14	42.33	43.19	42.33	42.99	+5.861%	57	560	-41.149%
2024-10-11	40.40	40.67	40.11	40.61	+7.633%	110	532	-37.700%
2024-10-10	37.73	37.73	37.73	37.73	-2.983%	5	520	-32.945%
2024-10-09	36.86	39.24	36.86	38.89	+9.518%	7	515	-34.945%
2024-10-08	35.51	35.51	35.51	35.51	+0.339%	1	512	-28.752%
2024-10-07	35.64	35.65	35.39	35.39	-0.056%	3	512	-28.511%
2024-10-04	35.81	35.97	35.06	35.41	+6.914%	38	511	-28.551%
2024-10-03	33.00	33.12	33.00	33.12	-1.429%	4	496	-23.611%
2024-10-02	33.78	34.16	33.60	33.60	+1.266%	379	492	-24.702%
2024-10-01	33.18	33.18	33.18	33.18	-8.896%	2	131	-23.749%
2024-09-30	34.93	36.62	34.93	36.42	+3.938%	10	131	-30.533%
2024-09-26	35.09	35.09	35.04	35.04	+4.441%	2	124	-27.797%
2024-09-25	33.51	33.55	33.51	33.55	+2.411%	2	122	-24.590%
2024-09-23	32.87	32.87	32.67	32.76	+2.696%	7	122	-22.772%
2024-09-20	31.94	31.94	31.90	31.90	-4.691%	8	122	-20.690%
2024-09-19	33.47	33.47	33.47	33.47	+12.504%	1	124	-24.410%
2024-09-18	29.75	29.75	29.75	29.75	+2.622%	1	123	-14.958%
2024-09-17	30.72	30.72	28.91	28.99	+2.221%	4	123	-12.729%
2024-09-16	28.36	28.36	28.36	28.36	+7.302%	1	120	-10.790%
2024-09-12	26.43	26.43	26.43	26.43	+26.520%	1	121	-4.275%
2024-09-11	20.89	20.89	20.89	20.89	+1.704%	2	120	+21.111%
2024-09-06	20.54	20.54	20.54	20.54	-12.110%	156	118	+23.174%
2024-09-05	24.99	24.99	23.37	23.37	-16.026%	2	40	+8.258%
2024-08-30	27.83	27.83	27.83	27.83	+2.998%	2	39	-9.091%
2024-08-28	27.02	27.02	27.02	27.02	-8.716%	1	39	-6.366%
2024-08-21	29.87	29.96	29.60	29.60	+2.564%	36	39	-14.527%
2024-08-20	28.82	28.86	28.82	28.86	+1.871%	2	40	-12.335%
2024-08-19	26.98	28.33	26.98	28.33	+9.382%	5	41	-10.695%
2024-08-16	25.45	25.90	25.45	25.90	-0.461%	6	38	-2.317%
2024-08-15	26.02	26.02	26.02	26.02	+43.124%	15	38	-2.767%
2024-08-09	18.14	18.18	18.14	18.18	-1.623%	54	38	+39.164%
2024-08-08	17.92	18.48	17.92	18.48	+20.156%	28	41	+36.905%
2024-08-07	15.38	15.38	15.38	15.38	-16.640%	2	16	+64.499%
2024-08-06	18.45	18.45	18.45	18.45	+10.018%	1	14	+37.127%
2024-08-05	16.76	16.77	16.76	16.77	-17.592%	3	13	+50.865%
2024-08-02	20.35	20.35	20.35	20.35	-26.000%	5	10	+24.324%
2024-07-31	27.76	27.76	27.50	27.50	+5.324%	5	5	-8.000%
2024-07-29	26.02	26.11	26.02	26.11	0.000%	2	1	-3.102%

.dark-mode .p2g15F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p2g15F{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20250815C585SPY Aug 15 2025 585.00 Call (SPY250815C00585000)option OPRA

SPY20250815C585
SPY Aug 15 2025 585.00 Call (SPY250815C00585000)
option OPRA