Dark

SPY20271217C560
SPY Dec 17 2027 560.00 Call (SPY271217C00560000)
option OPRA

EOD

Jun 5, 2025

114.55-0.461%(-0.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	115.94	115.94	114.55	114.55	-0.461%	2	1,456	0.000%
2025-06-04	115.08	115.08	115.08	115.08	-1.809%	2	1,455	-0.461%
2025-06-03	117.20	117.20	117.20	117.20	+5.624%	1	1,455	-2.261%
2025-06-02	110.96	110.96	110.96	110.96	+1.343%	3	1,454	+3.235%
2025-05-30	109.49	109.49	109.49	109.49	-0.009%	2	1,454	+4.621%
2025-05-29	112.00	112.29	109.50	109.50	-1.723%	5	1,454	+4.612%
2025-05-28	112.91	112.91	111.10	111.42	-0.072%	47	1,453	+2.809%
2025-05-27	110.06	111.50	110.00	111.50	+6.699%	23	1,494	+2.735%
2025-05-23	104.50	104.50	104.50	104.50	-2.327%	2	1,510	+9.617%
2025-05-22	108.01	108.86	106.62	106.99	-0.242%	27	1,510	+7.066%
2025-05-21	113.27	113.80	107.25	107.25	-4.241%	9	1,487	+6.807%
2025-05-20	114.13	114.13	112.00	112.00	-3.457%	2	1,486	+2.277%
2025-05-19	112.25	116.65	112.25	116.01	+1.763%	18	1,488	-1.259%
2025-05-16	110.99	114.35	110.99	114.00	+2.417%	12	1,490	+0.482%
2025-05-15	111.09	111.31	111.09	111.31	+2.675%	2	1,496	+2.911%
2025-05-14	109.50	110.69	108.41	108.41	-1.445%	9	1,497	+5.664%
2025-05-13	106.17	110.06	106.17	110.00	+3.921%	40	1,492	+4.136%
2025-05-12	104.00	106.12	102.48	105.85	+11.892%	54	1,464	+8.219%
2025-05-09	94.36	94.60	93.54	94.60	-3.469%	36	1,469	+21.089%
2025-05-08	95.25	98.00	94.00	98.00	+8.889%	8	1,469	+16.888%
2025-05-07	92.15	93.28	90.00	90.00	-2.046%	91	1,467	+27.278%
2025-05-06	89.68	91.88	89.32	91.88	-2.803%	74	1,383	+24.673%
2025-05-05	93.00	95.37	92.84	94.53	-1.838%	70	1,315	+21.178%
2025-05-02	92.56	97.50	92.56	96.30	+4.674%	88	1,318	+18.951%
2025-05-01	89.82	92.84	89.52	92.00	+9.485%	165	1,313	+24.511%
2025-04-30	84.03	84.03	84.03	84.03	-1.765%	2	1,180	+36.320%
2025-04-29	85.00	85.54	83.25	85.54	+2.443%	6	1,182	+33.914%
2025-04-28	85.00	85.00	82.00	83.50	+2.141%	7	1,178	+37.186%
2025-04-25	83.46	83.46	81.75	81.75	+0.752%	6	1,174	+40.122%
2025-04-24	80.66	81.14	80.66	81.14	+4.414%	6	1,172	+41.176%
2025-04-23	78.10	81.10	77.71	77.71	+11.014%	6	1,168	+47.407%
2025-04-22	69.07	70.00	69.07	70.00	+11.023%	2	1,169	+63.643%
2025-04-21	62.01	63.05	60.00	63.05	-11.818%	42	1,170	+81.681%
2025-04-17	69.90	72.00	69.90	71.50	+3.623%	7	1,195	+60.210%
2025-04-16	73.26	73.27	69.00	69.00	-13.911%	7	1,195	+66.014%
2025-04-15	80.15	80.15	80.15	80.15	+2.180%	1	1,195	+42.920%
2025-04-14	80.62	82.00	78.44	78.44	+0.900%	36	1,195	+46.035%
2025-04-11	72.41	78.76	72.41	77.74	+12.929%	48	1,203	+47.350%
2025-04-10	72.50	73.75	64.97	68.84	-16.018%	9	1,190	+66.400%
2025-04-09	54.00	82.25	54.00	81.97	+48.982%	47	1,189	+39.746%
2025-04-08	63.00	65.26	55.02	55.02	-2.619%	14	1,183	+108.197%
2025-04-07	53.40	66.93	45.00	56.50	-2.114%	55	1,193	+102.743%
2025-04-04	64.51	65.79	56.25	57.72	-21.736%	204	1,188	+98.458%
2025-04-03	80.10	80.70	73.40	73.75	-21.543%	71	1,172	+55.322%
2025-04-02	87.50	94.00	87.50	94.00	+4.817%	15	1,164	+21.862%
2025-04-01	85.57	90.00	85.51	89.68	+1.230%	197	1,156	+27.732%
2025-03-31	80.69	89.83	80.69	88.59	+2.785%	114	972	+29.304%
2025-03-28	87.78	88.81	85.92	86.19	-10.573%	60	883	+32.904%
2025-03-27	96.06	96.38	96.06	96.38	+0.921%	2	891	+18.852%
2025-03-26	99.48	99.48	95.30	95.50	-4.643%	17	890	+19.948%
2025-03-25	98.00	100.15	98.00	100.15	+1.100%	5	885	+14.378%
2025-03-24	97.63	99.06	97.63	99.06	+7.674%	11	889	+15.637%
2025-03-21	90.00	93.49	89.62	92.00	-1.604%	256	898	+24.511%
2025-03-20	93.38	93.50	92.10	93.50	-2.604%	16	787	+22.513%
2025-03-19	92.00	96.00	92.00	96.00	+4.918%	5	779	+19.323%
2025-03-18	90.50	92.33	90.44	91.50	-4.608%	181	781	+25.191%
2025-03-17	95.11	96.16	92.79	95.92	+5.187%	12	640	+19.422%
2025-03-14	88.52	92.90	88.52	91.19	+7.802%	40	633	+25.617%
2025-03-13	89.36	89.36	84.59	84.59	-8.014%	24	624	+35.418%
2025-03-12	94.32	96.46	88.56	91.96	+0.218%	271	624	+24.565%
2025-03-11	92.00	95.05	87.00	91.76	-0.650%	278	372	+24.837%
2025-03-10	96.00	96.00	90.00	92.36	-4.685%	22	243	+24.026%
2025-03-07	99.50	99.50	96.90	96.90	-5.204%	36	246	+18.215%
2025-03-06	103.86	103.86	101.14	102.22	-7.283%	6	246	+12.062%
2025-03-05	109.46	110.25	109.46	110.25	+3.677%	2	245	+3.900%
2025-03-04	105.92	106.34	102.00	106.34	-3.063%	9	244	+7.721%
2025-03-03	109.70	109.70	109.70	109.70	-11.030%	1	244	+4.421%
2025-02-26	122.60	123.30	122.60	123.30	+3.189%	15	244	-7.097%
2025-02-25	119.49	119.49	119.49	119.49	-5.354%	5	234	-4.134%
2025-02-21	125.50	126.25	125.50	126.25	-6.176%	6	234	-9.267%
2025-02-20	134.56	134.56	134.56	134.56	0.000%	1	234	-14.871%
2025-02-19	134.56	134.56	134.56	134.56	+0.515%	1	232	-14.871%
2025-02-18	135.58	135.93	133.87	133.87	+3.615%	10	232	-14.432%
2025-02-12	129.54	129.54	129.20	129.20	-1.524%	3	231	-11.339%
2025-02-11	129.76	131.20	129.76	131.20	+1.784%	10	231	-12.691%
2025-02-07	128.90	128.90	128.90	128.90	-1.226%	2	222	-11.133%
2025-02-06	131.50	131.50	130.50	130.50	+3.728%	3	222	-12.222%
2025-02-05	125.81	125.81	125.81	125.81	+0.447%	1	222	-8.950%
2025-02-03	121.95	127.50	121.95	125.25	-3.289%	4	222	-8.543%
2025-01-31	135.80	135.80	129.51	129.51	-0.759%	8	221	-11.551%
2025-01-30	130.62	130.72	130.50	130.50	-0.336%	3	222	-12.222%
2025-01-28	129.70	130.94	129.70	130.94	+3.062%	202	222	-12.517%
2025-01-27	129.49	129.49	127.05	127.05	-7.687%	3	22	-9.839%
2025-01-24	137.60	137.64	137.60	137.63	+1.243%	10	21	-16.770%
2025-01-22	135.40	135.94	135.00	135.94	+12.552%	16	17	-15.735%
2025-01-15	120.78	120.78	120.78	120.78	+4.753%	1	4	-5.158%
2025-01-14	115.30	115.30	115.30	115.30	-1.512%	1	4	-0.650%
2025-01-10	117.07	117.07	117.07	117.07	-7.087%	4	4	-2.153%
2025-01-07	126.00	126.00	126.00	126.00	-0.600%	2	4	-9.087%
2025-01-06	126.99	126.99	126.76	126.76	+9.182%	2	2	-9.632%
2025-01-02	116.10	116.10	116.10	116.10	0.000%	1	1	-1.335%

.dark-mode .xlc4Sh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xlc4Sh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C560SPY Dec 17 2027 560.00 Call (SPY271217C00560000)option OPRA

SPY20271217C560
SPY Dec 17 2027 560.00 Call (SPY271217C00560000)
option OPRA