Dark

SPY20271217C540
SPY Dec 17 2027 540.00 Call (SPY271217C00540000)
option OPRA

EOD

Jun 5, 2025

130.00+1.167%(+1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	130.00	130.00	130.00	130.00	+1.167%	1	1,436	0.000%
2025-06-04	128.50	129.41	128.50	128.50	-0.039%	5	1,435	+1.167%
2025-06-03	128.55	128.55	128.55	128.55	+2.840%	1	1,433	+1.128%
2025-06-02	125.00	125.00	125.00	125.00	+1.486%	1	1,434	+4.000%
2025-05-29	123.53	123.53	123.17	123.17	+0.138%	9	1,435	+5.545%
2025-05-28	123.00	123.00	123.00	123.00	-0.982%	1	1,443	+5.691%
2025-05-27	120.74	124.22	120.50	124.22	+4.818%	6	1,442	+4.653%
2025-05-23	115.90	118.51	115.90	118.51	-0.025%	4	1,445	+9.695%
2025-05-22	118.54	118.54	118.54	118.54	-1.512%	1	1,445	+9.668%
2025-05-21	124.26	124.26	120.36	120.36	-6.444%	3	1,445	+8.009%
2025-05-19	124.20	128.65	124.20	128.65	+1.156%	8	1,446	+1.049%
2025-05-16	124.51	127.18	124.51	127.18	+2.540%	12	1,453	+2.217%
2025-05-15	121.29	124.05	121.29	124.03	+0.348%	5	1,451	+4.813%
2025-05-14	122.62	123.60	122.62	123.60	-0.323%	5	1,450	+5.178%
2025-05-13	120.14	124.00	119.87	124.00	+5.085%	20	1,453	+4.839%
2025-05-12	116.38	120.00	115.75	118.00	+9.553%	15	1,472	+10.169%
2025-05-09	106.00	107.71	106.00	107.71	-2.171%	6	1,481	+20.694%
2025-05-08	110.30	110.30	108.88	110.10	+7.740%	8	1,478	+18.074%
2025-05-07	103.95	103.95	102.19	102.19	-1.456%	6	1,483	+27.214%
2025-05-06	102.93	103.70	102.40	103.70	-1.781%	22	1,482	+25.362%
2025-05-05	104.72	106.58	104.72	105.58	-1.713%	5	1,504	+23.129%
2025-05-02	108.07	108.80	107.42	107.42	+4.433%	48	1,509	+21.020%
2025-05-01	99.63	102.86	99.63	102.86	+9.309%	74	1,533	+26.385%
2025-04-30	91.55	95.33	90.92	94.10	-3.239%	18	1,500	+38.151%
2025-04-29	95.40	97.25	95.40	97.25	+4.100%	7	1,503	+33.676%
2025-04-28	94.45	94.45	91.20	93.42	-0.617%	34	1,508	+39.156%
2025-04-25	92.40	94.00	92.40	94.00	+2.174%	40	1,518	+38.298%
2025-04-24	87.63	92.71	87.63	92.00	+6.679%	20	1,538	+41.304%
2025-04-23	91.00	93.22	86.24	86.24	+6.390%	35	1,544	+50.742%
2025-04-22	79.11	81.06	79.11	81.06	+12.897%	5	1,526	+60.375%
2025-04-21	77.16	77.16	71.20	71.80	-11.631%	32	1,530	+81.058%
2025-04-17	81.60	83.50	79.60	81.25	+1.537%	26	1,565	+60.000%
2025-04-16	85.10	86.51	80.00	80.02	-10.891%	145	1,565	+62.459%
2025-04-15	90.00	92.14	88.35	89.80	+0.616%	145	1,422	+44.766%
2025-04-14	92.50	93.41	88.99	89.25	+0.225%	123	1,287	+45.658%
2025-04-11	87.40	89.05	86.49	89.05	+16.542%	14	1,176	+45.985%
2025-04-10	83.62	83.62	76.41	76.41	-18.997%	11	1,175	+70.135%
2025-04-09	60.21	94.33	60.21	94.33	+59.881%	548	1,174	+37.814%
2025-04-08	71.00	76.00	59.00	59.00	-10.184%	11	657	+120.339%
2025-04-07	54.00	74.50	53.35	65.69	-4.102%	13	663	+97.899%
2025-04-04	73.06	76.06	65.38	68.50	-19.535%	90	666	+89.781%
2025-04-03	91.20	91.20	82.84	85.13	-18.536%	432	656	+52.708%
2025-04-02	99.96	105.57	99.96	104.50	+3.465%	6	281	+24.402%
2025-04-01	98.81	102.23	98.81	101.00	-0.932%	6	279	+28.713%
2025-03-31	95.00	101.95	91.49	101.95	+6.032%	28	280	+27.513%
2025-03-28	102.29	102.29	96.15	96.15	-11.325%	54	269	+35.205%
2025-03-27	108.43	108.43	108.43	108.43	-0.632%	1	271	+19.893%
2025-03-26	112.07	112.07	106.54	109.12	-3.434%	7	270	+19.135%
2025-03-25	112.75	113.00	112.75	113.00	+0.444%	2	271	+15.044%
2025-03-24	110.41	112.50	110.41	112.50	+6.645%	16	269	+15.556%
2025-03-21	101.50	105.49	101.50	105.49	+0.957%	24	261	+23.234%
2025-03-20	104.49	104.49	104.49	104.49	-3.250%	1	251	+24.414%
2025-03-19	103.92	108.00	103.92	108.00	+4.348%	6	250	+20.370%
2025-03-18	103.00	105.08	102.80	103.50	-4.959%	12	248	+25.604%
2025-03-17	103.79	110.50	103.79	108.90	+4.350%	18	241	+19.376%
2025-03-14	101.16	105.00	101.16	104.36	+6.435%	48	242	+24.569%
2025-03-13	104.50	104.50	95.86	98.05	-4.806%	71	167	+32.585%
2025-03-12	107.43	107.43	100.00	103.00	0.000%	13	167	+26.214%
2025-03-11	105.26	105.96	98.05	103.00	-1.435%	22	160	+26.214%
2025-03-10	107.60	110.36	101.00	104.50	-11.381%	60	141	+24.402%
2025-03-07	114.49	117.92	108.90	117.92	+1.262%	24	122	+10.244%
2025-03-06	116.45	116.45	116.45	116.45	-1.397%	1	124	+11.636%
2025-03-05	118.10	118.10	118.10	118.10	-2.806%	1	124	+10.076%
2025-03-04	119.61	121.51	119.61	121.51	-6.531%	2	123	+6.987%
2025-03-03	130.00	130.00	130.00	130.00	-2.876%	1	123	0.000%
2025-02-25	133.85	133.85	133.85	133.85	-2.655%	1	122	-2.876%
2025-02-24	137.50	137.50	137.50	137.50	-1.996%	1	122	-5.455%
2025-02-21	140.14	140.30	139.89	140.30	-4.265%	8	121	-7.341%
2025-02-20	150.14	150.14	146.55	146.55	-0.637%	3	118	-11.293%
2025-02-18	148.46	148.46	147.49	147.49	+0.007%	7	117	-11.858%
2025-02-14	148.01	148.01	147.48	147.48	+2.630%	4	117	-11.852%
2025-02-12	143.70	143.70	143.70	143.70	-0.457%	2	117	-9.534%
2025-02-11	144.69	146.50	144.01	144.36	+0.271%	83	115	-9.947%
2025-02-10	144.15	144.15	143.97	143.97	-0.118%	5	33	-9.703%
2025-02-07	144.14	144.14	144.14	144.14	+1.172%	2	28	-9.810%
2025-02-04	142.47	142.47	142.47	142.47	-0.378%	1	27	-8.753%
2025-01-31	143.01	143.01	143.01	143.01	+2.150%	8	26	-9.097%
2025-01-27	141.83	141.83	140.00	140.00	-5.609%	4	26	-7.143%
2025-01-23	148.32	148.32	148.32	148.32	-0.822%	1	24	-12.352%
2025-01-22	146.72	149.55	146.40	149.55	+5.317%	6	23	-13.073%
2025-01-17	142.00	142.00	142.00	142.00	+4.412%	2	19	-8.451%
2025-01-16	136.00	136.00	136.00	136.00	+1.440%	1	19	-4.412%
2025-01-15	134.07	134.07	134.07	134.07	+2.957%	1	18	-3.036%
2025-01-14	130.22	130.22	130.22	130.22	+2.535%	1	18	-0.169%
2025-01-13	125.75	127.00	125.75	127.00	-2.308%	6	19	+2.362%
2025-01-10	131.48	131.48	127.50	130.00	+0.471%	10	16	0.000%
2025-01-02	133.50	133.50	129.39	129.39	0.000%	11	11	+0.471%

.dark-mode .p5gQWl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p5gQWl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C540SPY Dec 17 2027 540.00 Call (SPY271217C00540000)option OPRA

SPY20271217C540
SPY Dec 17 2027 540.00 Call (SPY271217C00540000)
option OPRA