Dark

SPY20271217C550
SPY Dec 17 2027 550.00 Call (SPY271217C00550000)
option OPRA

EOD

Jun 5, 2025

123.16+0.678%(+0.83)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	123.60	123.60	123.16	123.16	+0.678%	5	1,304	0.000%
2025-06-03	120.69	122.33	120.69	122.33	+4.058%	8	1,301	+0.678%
2025-06-02	116.18	117.56	116.18	117.56	+4.164%	6	1,309	+4.764%
2025-05-30	115.96	115.96	112.86	112.86	-4.356%	4	1,306	+9.126%
2025-05-29	117.66	118.00	117.53	118.00	+0.571%	3	1,305	+4.373%
2025-05-27	115.70	118.00	115.70	117.33	+4.759%	16	1,304	+4.969%
2025-05-23	109.50	112.00	109.50	112.00	-0.929%	8	1,315	+9.964%
2025-05-22	113.05	113.05	113.05	113.05	-1.439%	1	1,315	+8.943%
2025-05-21	119.25	121.05	113.85	114.70	-4.615%	43	1,314	+7.376%
2025-05-20	120.50	120.75	118.00	120.25	-1.957%	29	1,303	+2.420%
2025-05-19	121.18	123.24	121.18	122.65	+1.364%	19	1,318	+0.416%
2025-05-16	117.46	121.00	117.46	121.00	+2.291%	14	1,309	+1.785%
2025-05-15	114.40	118.29	114.40	118.29	+1.103%	29	1,311	+4.117%
2025-05-14	117.03	117.90	115.80	117.00	+0.334%	74	1,334	+5.265%
2025-05-13	113.74	116.61	113.74	116.61	+3.903%	19	1,383	+5.617%
2025-05-12	111.31	113.50	109.29	112.23	+13.720%	16	1,389	+9.739%
2025-05-09	102.25	102.29	98.69	98.69	-3.245%	32	1,381	+24.795%
2025-05-08	99.44	104.32	98.95	102.00	+4.018%	15	1,373	+20.745%
2025-05-07	97.05	98.96	95.00	98.06	+3.362%	15	1,375	+25.597%
2025-05-06	95.14	98.50	94.87	94.87	-4.653%	14	1,369	+29.820%
2025-05-05	99.50	102.00	99.50	99.50	-2.785%	26	1,361	+23.779%
2025-05-02	99.00	103.00	98.10	102.35	+5.898%	60	1,349	+20.332%
2025-05-01	95.00	98.07	95.00	96.65	+8.754%	233	1,353	+27.429%
2025-04-30	86.04	90.04	86.00	88.87	-3.402%	87	1,171	+38.584%
2025-04-29	88.88	92.00	88.88	92.00	+3.394%	20	1,098	+33.870%
2025-04-28	90.75	90.77	86.00	88.98	-1.853%	178	1,086	+38.413%
2025-04-25	87.75	90.66	86.64	90.66	+4.207%	320	919	+35.848%
2025-04-24	82.95	87.00	82.87	87.00	+8.007%	37	770	+41.563%
2025-04-23	84.00	86.57	80.55	80.55	+8.266%	21	741	+52.899%
2025-04-22	72.50	74.82	72.50	74.40	+12.404%	5	732	+65.538%
2025-04-21	68.51	68.51	64.65	66.19	-12.908%	23	733	+86.070%
2025-04-17	76.41	77.44	75.80	76.00	+0.716%	27	721	+62.053%
2025-04-16	79.31	79.31	73.45	75.46	-10.993%	143	721	+63.212%
2025-04-15	86.56	86.56	84.78	84.78	+1.290%	137	854	+45.270%
2025-04-14	85.58	87.00	83.70	83.70	+0.843%	22	717	+47.145%
2025-04-11	75.65	84.00	75.65	83.00	+8.468%	48	712	+48.386%
2025-04-10	77.32	80.06	70.00	76.52	-12.408%	50	701	+60.951%
2025-04-09	57.64	87.36	57.52	87.36	+53.263%	262	686	+40.980%
2025-04-08	69.55	71.19	56.06	57.00	-9.524%	102	657	+116.070%
2025-04-07	53.10	70.89	49.00	63.00	+2.924%	77	625	+95.492%
2025-04-04	70.00	72.22	61.21	61.21	-23.735%	254	588	+101.209%
2025-04-03	84.50	86.00	80.00	80.26	-16.046%	94	508	+53.451%
2025-04-02	95.60	95.60	95.60	95.60	+2.498%	1	428	+28.828%
2025-04-01	93.27	93.27	93.27	93.27	+1.095%	1	428	+32.047%
2025-03-31	86.64	92.26	85.29	92.26	+0.283%	11	428	+33.492%
2025-03-28	99.50	99.51	92.00	92.00	-9.804%	186	425	+33.870%
2025-03-27	100.07	103.00	100.07	102.00	+1.766%	5	343	+20.745%
2025-03-26	106.00	106.00	100.23	100.23	-5.887%	3	338	+22.877%
2025-03-25	106.50	106.50	106.50	106.50	+0.977%	10	337	+15.643%
2025-03-24	107.00	107.00	104.15	105.47	+8.732%	6	327	+16.773%
2025-03-21	95.76	98.96	95.76	97.00	-3.779%	16	325	+26.969%
2025-03-20	100.81	100.81	100.81	100.81	+0.169%	2	317	+22.170%
2025-03-19	99.12	103.50	99.12	100.64	+4.290%	13	315	+22.377%
2025-03-18	99.00	99.00	96.50	96.50	-7.212%	19	302	+27.627%
2025-03-17	100.73	104.00	98.30	104.00	+5.051%	48	302	+18.423%
2025-03-14	95.50	99.91	95.50	99.00	+7.726%	16	266	+24.404%
2025-03-13	96.66	97.97	90.00	91.90	-5.385%	81	205	+34.015%
2025-03-12	101.00	101.00	95.50	97.13	+3.330%	27	205	+26.799%
2025-03-11	97.31	97.31	94.00	94.00	-1.053%	6	179	+31.021%
2025-03-10	102.90	102.90	95.00	95.00	-10.857%	15	177	+29.642%
2025-03-06	112.25	112.25	106.57	106.57	-4.121%	8	160	+15.567%
2025-03-04	109.73	111.15	108.00	111.15	-3.974%	8	160	+10.805%
2025-03-03	123.65	123.65	115.75	115.75	-1.068%	5	152	+6.402%
2025-02-28	117.80	120.25	117.00	117.00	-2.500%	6	152	+5.265%
2025-02-27	126.00	126.00	118.98	120.00	-7.621%	3	151	+2.633%
2025-02-26	129.90	129.90	129.90	129.90	+4.758%	10	148	-5.189%
2025-02-25	124.00	124.00	124.00	124.00	-6.942%	1	147	-0.677%
2025-02-24	133.00	133.25	133.00	133.25	+0.619%	2	147	-7.572%
2025-02-21	137.00	137.00	132.00	132.43	-7.424%	10	146	-7.000%
2025-02-19	143.00	143.05	143.00	143.05	+0.456%	3	143	-13.904%
2025-02-18	141.54	142.40	141.24	142.40	+0.714%	7	146	-13.511%
2025-02-13	138.62	141.39	138.62	141.39	+3.250%	13	143	-12.893%
2025-02-12	137.30	137.30	136.94	136.94	-0.552%	3	143	-10.063%
2025-02-11	136.50	139.50	136.50	137.70	+2.015%	31	145	-10.559%
2025-02-07	137.04	137.04	134.98	134.98	-0.859%	6	122	-8.757%
2025-02-06	137.43	137.43	136.15	136.15	-0.620%	2	119	-9.541%
2025-02-04	135.38	137.00	135.38	137.00	+1.429%	3	117	-10.102%
2025-02-03	129.17	135.07	129.17	135.07	-2.159%	8	114	-8.818%
2025-01-31	142.16	142.16	138.05	138.05	+1.195%	6	111	-10.786%
2025-01-29	135.50	136.42	135.50	136.42	-1.884%	2	110	-9.720%
2025-01-28	135.95	139.04	135.95	139.04	+3.253%	6	108	-11.421%
2025-01-27	134.66	134.66	134.66	134.66	-5.349%	1	106	-8.540%
2025-01-22	139.61	142.27	139.61	142.27	+5.667%	3	105	-13.432%
2025-01-21	135.05	135.05	134.64	134.64	-0.392%	3	106	-8.526%
2025-01-17	132.50	135.17	132.50	135.17	+4.588%	4	106	-8.885%
2025-01-16	131.37	131.37	129.06	129.24	-0.077%	10	106	-4.704%
2025-01-15	127.45	129.34	127.45	129.34	+5.214%	3	96	-4.778%
2025-01-14	125.44	125.44	122.75	122.93	+0.433%	4	99	+0.187%
2025-01-13	119.30	122.40	118.00	122.40	+0.328%	13	97	+0.621%
2025-01-10	123.57	123.57	122.00	122.00	-9.790%	20	97	+0.951%
2025-01-06	134.81	135.68	134.80	135.24	+6.246%	24	75	-8.932%
2025-01-03	127.76	127.76	127.29	127.29	+0.984%	6	75	-3.245%
2025-01-02	125.87	128.80	125.87	126.05	0.000%	75	72	-2.293%

.dark-mode .gz0cHB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gz0cHB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C550SPY Dec 17 2027 550.00 Call (SPY271217C00550000)option OPRA

SPY20271217C550
SPY Dec 17 2027 550.00 Call (SPY271217C00550000)
option OPRA