Dark

SPY20271217C500
SPY Dec 17 2027 500.00 Call (SPY271217C00500000)
option OPRA

EOD

Jun 5, 2025

154.00-0.395%(-0.61)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	158.09	158.30	154.00	154.00	-0.395%	3	1,179	0.000%
2025-06-03	154.61	154.61	154.61	154.61	+0.828%	1	1,178	-0.395%
2025-06-02	150.00	153.34	150.00	153.34	+1.529%	9	1,178	+0.430%
2025-05-30	151.03	151.03	151.03	151.03	-0.310%	4	1,185	+1.966%
2025-05-29	153.00	153.00	151.20	151.50	+0.745%	14	1,187	+1.650%
2025-05-28	152.51	152.51	150.38	150.38	-1.448%	14	1,189	+2.407%
2025-05-27	152.08	152.59	152.08	152.59	+5.965%	2	1,185	+0.924%
2025-05-23	145.00	145.00	144.00	144.00	-3.245%	4	1,185	+6.944%
2025-05-22	147.13	148.83	145.16	148.83	+0.493%	7	1,185	+3.474%
2025-05-21	152.10	152.10	148.10	148.10	-4.648%	4	1,189	+3.984%
2025-05-20	155.61	155.61	152.66	155.32	-0.096%	5	1,189	-0.850%
2025-05-19	154.31	155.47	154.31	155.47	+0.478%	6	1,189	-0.946%
2025-05-16	151.50	155.64	151.50	154.73	+2.396%	26	1,193	-0.472%
2025-05-15	147.91	151.11	147.44	151.11	+0.747%	7	1,196	+1.913%
2025-05-14	149.94	151.00	149.00	149.99	+0.027%	25	1,198	+2.674%
2025-05-13	147.40	152.06	147.40	149.95	+2.355%	36	1,201	+2.701%
2025-05-12	143.37	146.50	143.37	146.50	+11.662%	13	1,186	+5.119%
2025-05-09	131.20	131.20	131.20	131.20	-3.309%	4	1,178	+17.378%
2025-05-08	129.88	136.86	129.88	135.69	+7.528%	13	1,176	+13.494%
2025-05-07	126.37	129.84	126.01	126.19	-2.178%	5	1,175	+22.038%
2025-05-06	126.39	129.16	124.41	129.00	-2.847%	14	1,178	+19.380%
2025-05-05	131.50	132.78	131.50	132.78	-0.584%	9	1,174	+15.981%
2025-05-02	131.16	134.98	131.05	133.56	+5.874%	70	1,180	+15.304%
2025-05-01	125.00	130.00	125.00	126.15	+6.008%	20	1,195	+22.077%
2025-04-30	114.82	120.33	114.82	119.00	-2.251%	12	1,199	+29.412%
2025-04-29	118.01	121.74	118.01	121.74	+1.349%	24	1,193	+26.499%
2025-04-28	120.00	120.12	117.34	120.12	+0.941%	36	1,193	+28.205%
2025-04-25	118.52	119.00	117.10	119.00	+1.997%	14	1,207	+29.412%
2025-04-24	111.58	116.67	111.58	116.67	+6.978%	26	1,210	+31.996%
2025-04-23	114.65	117.00	109.06	109.06	+5.007%	57	1,216	+41.207%
2025-04-22	100.80	105.10	100.80	103.86	+13.137%	19	1,207	+48.277%
2025-04-21	100.25	100.25	91.80	91.80	-14.165%	26	1,208	+67.756%
2025-04-17	104.00	106.95	104.00	106.95	+2.837%	4	1,188	+43.993%
2025-04-16	107.00	109.44	101.00	104.00	-10.314%	15	1,188	+48.077%
2025-04-15	116.37	116.70	115.34	115.96	+0.060%	110	1,183	+32.804%
2025-04-14	116.41	117.55	114.31	115.89	+4.321%	17	1,249	+32.885%
2025-04-11	105.01	114.54	105.01	111.09	+6.316%	26	1,251	+38.626%
2025-04-10	107.23	107.97	97.00	104.49	-11.584%	91	1,255	+47.383%
2025-04-09	78.94	118.18	78.94	118.18	+44.846%	298	1,266	+30.310%
2025-04-08	94.85	99.00	78.00	81.59	-6.261%	512	1,109	+88.749%
2025-04-07	76.50	92.35	72.48	87.04	+0.624%	426	761	+76.930%
2025-04-04	98.65	99.93	86.50	86.50	-19.557%	446	416	+78.035%
2025-04-03	115.55	116.50	107.53	107.53	-17.010%	68	284	+43.216%
2025-04-02	129.87	129.87	129.57	129.57	+2.524%	2	235	+18.855%
2025-04-01	126.30	126.38	122.00	126.38	+1.104%	5	234	+21.855%
2025-03-31	118.40	125.61	117.44	125.00	+1.899%	15	231	+23.200%
2025-03-28	132.04	132.04	122.67	122.67	-7.209%	58	220	+25.540%
2025-03-27	132.20	132.20	132.20	132.20	-5.571%	1	197	+16.490%
2025-03-26	140.00	140.00	140.00	140.00	+1.818%	1	198	+10.000%
2025-03-25	137.50	137.50	137.50	137.50	+0.365%	2	199	+12.000%
2025-03-24	136.97	138.47	136.28	137.00	+5.996%	9	199	+12.409%
2025-03-21	127.80	129.25	127.50	129.25	-1.935%	24	205	+19.149%
2025-03-20	129.13	135.00	129.13	131.80	-1.273%	4	195	+16.844%
2025-03-19	132.44	133.50	132.44	133.50	+3.891%	3	191	+15.356%
2025-03-18	128.41	129.00	128.00	128.50	-4.815%	6	188	+19.844%
2025-03-17	130.58	135.00	130.58	135.00	+3.140%	6	184	+14.074%
2025-03-14	126.31	130.89	126.31	130.89	+7.835%	42	186	+17.656%
2025-03-13	125.95	126.77	120.83	121.38	-6.169%	22	168	+26.874%
2025-03-12	128.55	130.50	125.00	129.36	+0.669%	11	168	+19.048%
2025-03-11	128.01	129.18	124.91	128.50	-1.070%	13	159	+19.844%
2025-03-10	137.00	138.51	126.00	129.89	-8.593%	50	148	+18.562%
2025-03-07	138.78	142.10	135.04	142.10	+1.507%	20	124	+8.374%
2025-03-06	142.67	143.22	139.99	139.99	-6.605%	11	111	+10.008%
2025-03-05	143.19	149.89	143.19	149.89	+1.980%	4	111	+2.742%
2025-03-04	143.00	146.98	140.00	146.98	-1.797%	12	113	+4.776%
2025-03-03	159.00	159.00	149.03	149.67	-3.439%	6	111	+2.893%
2025-02-28	154.43	155.00	154.43	155.00	0.000%	12	106	-0.645%
2025-02-27	156.03	156.03	155.00	155.00	-5.372%	2	101	-0.645%
2025-02-26	163.80	163.80	163.80	163.80	+3.233%	1	100	-5.983%
2025-02-25	158.67	158.67	158.67	158.67	-5.873%	1	98	-2.943%
2025-02-21	173.86	173.86	166.74	168.57	-3.691%	46	98	-8.643%
2025-02-20	175.03	175.03	175.03	175.03	-0.889%	1	76	-12.015%
2025-02-19	177.00	177.36	176.60	176.60	+0.569%	6	75	-12.797%
2025-02-18	176.60	176.60	175.60	175.60	+0.343%	2	79	-12.301%
2025-02-14	175.00	175.00	175.00	175.00	-0.568%	4	83	-12.000%
2025-02-13	176.00	176.00	176.00	176.00	+2.314%	1	82	-12.500%
2025-02-12	172.02	172.02	172.02	172.02	+0.111%	1	82	-10.476%
2025-02-10	171.83	171.83	171.83	171.83	+2.280%	2	82	-10.377%
2025-02-07	169.48	169.48	168.00	168.00	-2.047%	4	80	-8.333%
2025-02-06	174.72	174.72	171.51	171.51	+1.449%	13	80	-10.209%
2025-02-04	169.06	169.06	169.06	169.06	+1.028%	1	67	-8.908%
2025-02-03	163.06	168.65	163.06	167.34	-2.568%	8	67	-7.972%
2025-01-31	177.00	177.00	171.75	171.75	-0.475%	14	71	-10.335%
2025-01-30	174.03	174.03	171.05	172.57	+0.396%	8	75	-10.761%
2025-01-29	172.51	172.51	171.89	171.89	-1.535%	3	68	-10.408%
2025-01-28	174.57	174.57	174.57	174.57	+3.911%	1	65	-11.783%
2025-01-27	168.00	168.00	168.00	168.00	-6.822%	2	64	-8.333%
2025-01-24	180.30	180.30	180.30	180.30	+1.082%	2	62	-14.587%
2025-01-23	178.37	178.37	178.37	178.37	+0.905%	1	61	-13.663%
2025-01-22	176.77	176.77	176.77	176.77	+2.061%	1	60	-12.881%
2025-01-21	169.78	173.20	169.78	173.20	+2.783%	26	61	-11.085%
2025-01-17	168.44	169.59	167.00	168.51	+4.019%	40	26	-8.611%
2025-01-16	164.72	165.91	161.00	162.00	-1.045%	8	26	-4.938%
2025-01-15	160.01	163.71	160.01	163.71	+3.118%	8	23	-5.931%
2025-01-14	158.90	158.90	158.76	158.76	+2.031%	2	22	-2.998%
2025-01-13	152.42	155.60	152.42	155.60	-2.744%	4	22	-1.028%
2025-01-10	159.99	159.99	159.99	159.99	-0.012%	4	20	-3.744%
2025-01-08	159.84	160.01	159.45	160.01	-0.615%	16	11	-3.756%
2025-01-07	161.00	161.00	161.00	161.00	-0.789%	1	11	-4.348%
2025-01-03	159.74	162.28	159.74	162.28	+3.733%	10	11	-5.102%
2025-01-02	163.70	163.70	155.79	156.44	0.000%	13	7	-1.560%

.dark-mode .dxxC1p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dxxC1p{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C500SPY Dec 17 2027 500.00 Call (SPY271217C00500000)option OPRA

SPY20271217C500
SPY Dec 17 2027 500.00 Call (SPY271217C00500000)
option OPRA