Dark

SPY20270115C670
SPY Jan 15 2027 670.00 Call (SPY270115C00670000)
option OPRA

EOD

May 15, 2025

28.52+4.853%(+1.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	28.52	28.52	28.52	28.52	+4.853%	1	446	0.000%
2025-05-14	27.04	27.20	27.04	27.20	0.000%	2	447	+4.853%
2025-05-13	27.15	27.20	27.15	27.20	+8.367%	2	449	+4.853%
2025-05-12	24.60	25.10	24.60	25.10	+10.768%	4	449	+13.625%
2025-05-08	20.99	22.66	20.99	22.66	+13.584%	3	451	+25.861%
2025-05-07	18.69	19.95	18.69	19.95	-5.674%	2	449	+42.957%
2025-05-05	20.11	21.42	20.00	21.15	-2.982%	39	448	+34.846%
2025-05-02	20.07	21.80	20.07	21.80	+21.448%	58	476	+30.826%
2025-05-01	19.05	19.77	17.95	17.95	-0.278%	7	456	+58.886%
2025-04-30	16.00	18.00	16.00	18.00	+5.820%	50	458	+58.444%
2025-04-29	16.24	17.01	16.24	17.01	+0.059%	3	494	+67.666%
2025-04-28	16.41	17.04	16.41	17.00	+3.912%	8	494	+67.765%
2025-04-25	15.48	16.36	15.48	16.36	+7.279%	20	500	+74.328%
2025-04-24	15.25	15.25	15.25	15.25	+3.390%	1	500	+87.016%
2025-04-23	15.29	15.67	14.41	14.75	+25.746%	32	501	+93.356%
2025-04-22	11.00	11.74	11.00	11.73	+17.300%	22	503	+143.137%
2025-04-21	9.37	10.00	9.37	10.00	-20.635%	6	499	+185.200%
2025-04-17	12.13	12.60	12.04	12.60	+5.000%	3	498	+126.349%
2025-04-16	13.40	13.40	11.70	12.00	-19.571%	9	498	+137.667%
2025-04-15	14.91	14.92	14.91	14.92	-3.430%	18	495	+91.153%
2025-04-14	15.45	15.45	15.45	15.45	+5.102%	1	495	+84.595%
2025-04-11	15.20	15.27	14.70	14.70	+13.777%	80	496	+94.014%
2025-04-10	12.44	13.22	12.10	12.92	-15.831%	22	497	+120.743%
2025-04-09	6.80	15.35	6.80	15.35	+68.681%	33	496	+85.798%
2025-04-08	9.10	9.10	9.10	9.10	+10.976%	1	491	+213.407%
2025-04-07	6.20	8.20	6.20	8.20	+2.500%	9	490	+247.805%
2025-04-04	9.49	9.60	7.90	8.00	-34.747%	84	487	+256.500%
2025-04-03	12.50	12.60	12.26	12.26	-31.317%	4	483	+132.626%
2025-04-02	17.85	19.30	17.58	17.85	-1.217%	50	483	+59.776%
2025-04-01	15.59	18.07	15.59	18.07	+15.169%	20	462	+57.831%
2025-03-31	15.20	15.70	15.20	15.69	-1.938%	4	463	+81.772%
2025-03-28	16.38	16.38	15.65	16.00	-20.040%	42	462	+78.250%
2025-03-27	19.50	20.06	19.50	20.01	-3.798%	17	466	+42.529%
2025-03-26	20.80	20.80	20.80	20.80	-7.018%	2	467	+37.115%
2025-03-24	22.15	22.41	22.15	22.37	+7.290%	6	467	+27.492%
2025-03-19	19.92	21.55	19.92	20.85	+9.852%	14	470	+36.787%
2025-03-18	18.93	18.98	18.92	18.98	-7.640%	19	470	+50.263%
2025-03-17	20.55	20.55	20.55	20.55	+3.735%	1	454	+38.783%
2025-03-14	18.00	19.89	18.00	19.81	+18.694%	54	454	+43.968%
2025-03-13	16.69	16.69	16.69	16.69	-12.937%	2	466	+70.881%
2025-03-12	20.90	20.90	18.50	19.17	+1.214%	58	466	+48.774%
2025-03-11	18.67	18.94	18.62	18.94	-3.858%	4	432	+50.581%
2025-03-10	22.00	22.00	19.00	19.70	-11.261%	17	432	+44.772%
2025-03-07	24.00	24.00	22.00	22.20	-10.303%	50	437	+28.468%
2025-03-06	26.06	26.06	24.36	24.75	-10.326%	37	424	+15.232%
2025-03-05	26.00	27.60	26.00	27.60	+4.387%	4	437	+3.333%
2025-03-04	27.00	27.93	24.71	26.44	-7.552%	34	437	+7.867%
2025-03-03	33.20	33.20	28.60	28.60	-9.206%	24	434	-0.280%
2025-02-28	30.85	31.50	29.27	31.50	+1.613%	14	431	-9.460%
2025-02-27	32.61	32.61	30.51	31.00	-14.952%	6	436	-8.000%
2025-02-26	36.45	36.45	36.45	36.45	+11.570%	1	432	-21.756%
2025-02-25	34.27	34.27	32.67	32.67	-24.217%	2	430	-12.703%
2025-02-20	43.12	43.12	43.11	43.11	-2.333%	2	430	-33.844%
2025-02-19	43.51	44.14	43.48	44.14	+3.203%	8	432	-35.387%
2025-02-14	42.77	42.77	42.77	42.77	+0.873%	2	440	-33.318%
2025-02-13	42.40	42.40	42.40	42.40	+4.024%	1	440	-32.736%
2025-02-06	40.76	40.76	40.76	40.76	+1.141%	1	440	-30.029%
2025-02-05	40.30	40.30	40.30	40.30	+0.952%	1	440	-29.231%
2025-02-04	39.92	39.92	39.92	39.92	-0.943%	1	440	-28.557%
2025-01-31	42.80	44.20	40.20	40.30	-4.953%	26	441	-29.231%
2025-01-30	42.40	42.40	42.40	42.40	+6.000%	1	431	-32.736%
2025-01-29	40.70	40.70	40.00	40.00	-5.258%	3	431	-28.700%
2025-01-28	39.43	42.41	39.43	42.22	+5.287%	210	433	-32.449%
2025-01-27	39.93	40.10	37.86	40.10	-11.303%	314	344	-28.878%
2025-01-24	45.72	45.73	45.21	45.21	+1.596%	66	183	-36.917%
2025-01-23	44.00	44.50	44.00	44.50	+11.361%	2	168	-35.910%
2025-01-21	39.96	39.96	39.96	39.96	+1.939%	1	165	-28.629%
2025-01-17	39.20	39.20	39.20	39.20	+10.423%	2	165	-27.245%
2025-01-16	35.77	35.90	35.50	35.50	-1.798%	22	165	-19.662%
2025-01-15	36.35	36.65	36.15	36.15	+12.267%	4	154	-21.107%
2025-01-14	32.20	32.20	32.20	32.20	+7.441%	13	153	-11.429%
2025-01-13	29.97	29.97	29.97	29.97	-5.517%	1	158	-4.838%
2025-01-10	31.72	31.72	31.72	31.72	-8.324%	2	158	-10.088%
2025-01-08	34.75	34.75	34.60	34.60	-4.420%	5	153	-17.572%
2025-01-07	36.20	36.20	36.20	36.20	-7.888%	1	153	-21.215%
2025-01-06	39.30	39.30	39.30	39.30	+12.286%	1	154	-27.430%
2025-01-03	35.00	35.00	35.00	35.00	+7.362%	2	154	-18.514%
2025-01-02	32.20	32.60	32.20	32.60	-3.034%	2	154	-12.515%
2024-12-31	33.62	33.62	33.62	33.62	-8.392%	1	153	-15.170%
2024-12-30	36.70	36.70	36.70	36.70	-6.853%	4	153	-22.289%
2024-12-27	38.70	39.40	38.70	39.40	-7.294%	8	153	-27.614%
2024-12-24	42.10	42.50	42.10	42.50	+4.783%	2	153	-32.894%
2024-12-23	38.00	40.56	38.00	40.56	-0.831%	3	153	-29.684%
2024-12-20	35.51	40.90	35.51	40.90	-11.872%	2	154	-30.269%
2024-12-17	45.48	46.41	45.48	46.41	-2.336%	2	154	-38.548%
2024-12-16	47.36	47.69	46.92	47.52	+4.440%	9	154	-39.983%
2024-12-12	45.50	45.50	45.50	45.50	-3.602%	2	152	-37.319%
2024-12-11	47.20	47.20	47.20	47.20	+7.151%	1	151	-39.576%
2024-12-10	45.00	45.00	44.05	44.05	-2.566%	5	151	-35.255%
2024-12-09	45.21	45.21	45.21	45.21	-3.397%	3	149	-36.917%
2024-12-06	46.28	46.80	46.28	46.80	+1.167%	6	152	-39.060%
2024-12-05	47.28	47.28	46.26	46.26	-1.301%	108	151	-38.348%
2024-12-04	46.95	46.95	46.87	46.87	+5.516%	3	69	-39.151%
2024-12-02	44.55	44.57	43.74	44.42	+2.021%	29	66	-35.795%
2024-11-29	43.54	43.54	43.54	43.54	+1.374%	2	60	-34.497%
2024-11-25	42.95	42.95	42.95	42.95	+4.654%	3	59	-33.597%
2024-11-22	41.04	41.04	41.04	41.04	+5.501%	2	56	-30.507%
2024-11-20	37.35	38.90	37.22	38.90	+3.320%	8	56	-26.684%
2024-11-19	37.27	37.86	37.27	37.65	-0.869%	4	56	-24.250%
2024-11-18	38.53	38.53	37.98	37.98	+2.069%	3	54	-24.908%
2024-11-15	37.98	37.98	37.21	37.21	-15.604%	26	53	-23.354%
2024-11-13	42.78	44.09	42.61	44.09	+2.559%	4	52	-35.314%
2024-11-12	42.81	42.99	42.81	42.99	-1.984%	2	51	-33.659%
2024-11-11	43.86	43.86	43.86	43.86	+3.517%	1	51	-34.975%
2024-11-08	40.40	42.69	40.40	42.37	+6.538%	6	51	-32.688%
2024-11-07	39.77	39.77	39.77	39.77	+2.500%	2	51	-28.288%
2024-11-06	37.52	38.80	37.52	38.80	+36.284%	9	49	-26.495%
2024-11-04	28.20	28.47	28.00	28.47	-6.102%	12	40	+0.176%
2024-11-01	30.32	30.32	30.32	30.32	+3.800%	2	30	-5.937%
2024-10-31	29.21	29.21	29.21	29.21	-11.485%	12	30	-2.362%
2024-10-24	33.00	33.00	33.00	33.00	+2.964%	1	21	-13.576%
2024-10-23	32.92	32.92	32.05	32.05	-11.120%	5	21	-11.014%
2024-10-17	36.06	36.06	36.06	36.06	+1.922%	1	21	-20.910%
2024-10-14	35.38	35.38	35.38	35.38	+7.180%	1	20	-19.389%
2024-10-11	33.01	33.01	33.01	33.01	+1.946%	2	20	-13.602%
2024-10-09	32.38	32.38	32.38	32.38	+10.324%	1	19	-11.921%
2024-10-08	29.35	29.35	29.35	29.35	-2.943%	10	18	-2.828%
2024-10-07	30.24	30.24	30.24	30.24	+9.964%	1	8	-5.688%
2024-09-26	27.57	27.57	27.50	27.50	+1.852%	14	7	+3.709%
2024-09-25	27.00	27.00	27.00	27.00	0.000%	1	1	+5.630%

.dark-mode .K1DTPn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K1DTPn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115C670SPY Jan 15 2027 670.00 Call (SPY270115C00670000)option OPRA

SPY20270115C670
SPY Jan 15 2027 670.00 Call (SPY270115C00670000)
option OPRA