Dark

SPY20271217C600
SPY Dec 17 2027 600.00 Call (SPY271217C00600000)
option OPRA

EOD

Jun 5, 2025

88.05-2.675%(-2.42)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	90.99	91.98	88.05	88.05	-2.675%	218	3,875	0.000%
2025-06-04	91.45	92.37	90.00	90.47	+0.388%	27	3,902	-2.675%
2025-06-03	88.33	90.95	88.00	90.12	+2.607%	36	3,880	-2.297%
2025-06-02	84.50	88.51	84.50	87.83	+2.426%	37	3,860	+0.250%
2025-05-30	85.00	87.11	82.30	85.75	+1.299%	16	3,838	+2.682%
2025-05-29	87.41	88.50	84.50	84.65	-0.412%	37	3,838	+4.017%
2025-05-28	88.50	88.50	85.00	85.00	-2.968%	5	3,834	+3.588%
2025-05-27	82.46	87.60	82.46	87.60	+7.406%	46	3,834	+0.514%
2025-05-23	80.00	81.56	75.52	81.56	-3.991%	182	3,802	+7.957%
2025-05-22	80.96	84.95	80.96	84.95	+1.397%	12	3,802	+3.649%
2025-05-21	87.65	88.70	82.99	83.78	-3.468%	22	3,802	+5.097%
2025-05-20	90.30	90.30	86.79	86.79	-4.836%	26	3,796	+1.452%
2025-05-19	89.00	91.20	88.30	91.20	+1.333%	101	3,772	-3.454%
2025-05-16	88.16	90.00	86.50	90.00	+3.425%	48	3,678	-2.167%
2025-05-15	86.67	87.86	86.00	87.02	+0.334%	38	3,691	+1.184%
2025-05-14	87.00	87.32	84.82	86.73	+3.066%	16	3,696	+1.522%
2025-05-13	84.80	86.46	84.15	84.15	+1.508%	35	3,684	+4.635%
2025-05-12	81.14	82.90	79.25	82.90	+15.556%	49	3,672	+6.212%
2025-05-09	74.89	74.89	71.74	71.74	-5.605%	10	3,676	+22.735%
2025-05-08	71.25	76.00	70.94	76.00	+11.046%	20	3,673	+15.855%
2025-05-07	69.16	70.07	67.62	68.44	-1.624%	26	3,675	+28.653%
2025-05-06	66.71	69.57	66.71	69.57	-2.808%	7	3,683	+26.563%
2025-05-05	71.23	73.44	71.23	71.58	-3.907%	96	3,686	+23.009%
2025-05-02	71.12	74.49	69.87	74.49	+4.915%	222	3,659	+18.204%
2025-05-01	68.41	71.00	67.82	71.00	+12.698%	31	3,595	+24.014%
2025-04-30	58.47	63.00	57.65	63.00	-1.516%	17	3,581	+39.762%
2025-04-29	61.25	65.07	61.25	63.97	+4.016%	28	3,588	+37.643%
2025-04-28	63.00	65.05	59.73	61.50	-2.381%	30	3,586	+43.171%
2025-04-25	61.09	63.00	60.29	63.00	+1.679%	92	3,574	+39.762%
2025-04-24	59.00	61.96	58.29	61.96	+10.643%	37	3,575	+42.108%
2025-04-23	58.00	61.20	56.00	56.00	+7.692%	47	3,587	+57.232%
2025-04-22	47.33	52.90	47.33	52.00	+15.916%	19	3,596	+69.327%
2025-04-21	48.00	48.51	43.25	44.86	-12.893%	51	3,595	+96.277%
2025-04-17	53.30	53.75	50.96	51.50	+1.020%	39	3,567	+70.971%
2025-04-16	56.19	56.19	49.14	50.98	-13.211%	29	3,567	+72.715%
2025-04-15	60.00	60.00	57.60	58.74	-2.100%	15	3,560	+49.898%
2025-04-14	60.17	62.00	58.87	60.00	+2.424%	58	3,557	+46.750%
2025-04-11	54.00	59.27	51.83	58.58	+9.495%	70	3,540	+50.307%
2025-04-10	54.10	55.07	49.65	53.50	-10.385%	294	3,544	+64.579%
2025-04-09	37.00	60.81	36.50	59.70	+63.651%	396	3,495	+47.487%
2025-04-08	46.00	48.52	34.00	36.48	-4.252%	157	3,484	+141.365%
2025-04-07	33.91	49.59	30.00	38.10	-6.319%	266	3,499	+131.102%
2025-04-04	47.71	47.75	38.00	40.67	-24.866%	310	3,325	+116.499%
2025-04-03	57.11	58.50	53.70	54.13	-22.793%	145	3,257	+62.664%
2025-04-02	69.08	70.11	67.50	70.11	+6.550%	12	3,234	+25.588%
2025-04-01	65.30	66.60	65.30	65.80	+4.744%	5	3,243	+33.815%
2025-03-31	60.00	63.02	60.00	62.82	-0.048%	21	3,241	+40.162%
2025-03-28	70.00	70.00	62.85	62.85	-14.594%	64	3,225	+40.095%
2025-03-27	71.61	73.59	71.61	73.59	+2.923%	3	3,208	+19.649%
2025-03-26	75.00	75.00	70.88	71.50	-5.921%	5	3,209	+23.147%
2025-03-25	76.00	76.00	76.00	76.00	+0.582%	1	3,209	+15.855%
2025-03-24	78.00	78.00	75.56	75.56	+7.513%	4	3,210	+16.530%
2025-03-21	67.31	70.28	66.95	70.28	+0.789%	110	3,210	+25.285%
2025-03-20	74.50	74.50	69.73	69.73	-4.662%	13	3,206	+26.273%
2025-03-19	71.19	73.14	71.19	73.14	+5.694%	2	3,207	+20.386%
2025-03-18	71.00	71.00	69.00	69.20	-5.722%	14	3,207	+27.240%
2025-03-17	72.40	73.40	72.40	73.40	+6.377%	4	3,205	+19.959%
2025-03-14	67.00	70.80	66.67	69.00	+7.644%	74	3,206	+27.609%
2025-03-13	68.06	68.20	63.34	64.10	-8.429%	46	3,189	+37.363%
2025-03-12	72.45	72.45	66.81	70.00	+2.056%	10	3,189	+25.786%
2025-03-11	68.75	68.88	65.00	68.59	-3.394%	15	3,180	+28.371%
2025-03-10	75.00	75.00	67.50	71.00	-11.294%	19	3,170	+24.014%
2025-03-07	80.80	80.80	73.93	80.04	+0.364%	26	3,160	+10.007%
2025-03-06	78.24	83.50	77.06	79.75	-7.536%	57	3,151	+10.408%
2025-03-05	81.88	86.25	79.65	86.25	+4.343%	36	3,156	+2.087%
2025-03-04	78.39	86.15	78.30	82.66	-2.524%	69	3,143	+6.521%
2025-03-03	94.92	94.92	84.80	84.80	-7.826%	19	3,150	+3.833%
2025-02-28	88.00	92.00	86.00	92.00	+3.604%	70	3,144	-4.293%
2025-02-27	97.17	97.17	88.80	88.80	-6.091%	25	3,138	-0.845%
2025-02-26	97.00	99.59	93.00	94.56	+0.596%	71	3,114	-6.885%
2025-02-25	98.36	98.50	92.00	94.00	-4.082%	40	3,053	-6.330%
2025-02-24	102.00	102.00	98.00	98.00	-2.196%	168	3,053	-10.153%
2025-02-21	107.50	109.00	100.00	100.20	-7.496%	924	2,888	-12.126%
2025-02-20	106.87	109.32	106.87	108.32	-2.669%	9	2,438	-18.713%
2025-02-19	107.74	111.29	107.74	111.29	+1.459%	8	2,434	-20.882%
2025-02-18	109.67	109.69	109.00	109.69	+1.612%	3	2,429	-19.728%
2025-02-14	108.50	109.00	107.67	107.95	+1.362%	50	2,406	-18.434%
2025-02-13	107.05	108.09	106.50	106.50	+1.525%	6	2,409	-17.324%
2025-02-12	101.49	106.84	101.49	104.90	-1.019%	25	2,409	-16.063%
2025-02-11	104.57	107.17	104.53	105.98	+0.550%	20	2,394	-16.918%
2025-02-10	105.00	107.18	103.05	105.40	+1.346%	35	2,384	-16.461%
2025-02-07	108.51	108.51	102.60	104.00	-3.552%	286	2,398	-15.337%
2025-02-06	105.80	107.83	105.00	107.83	+3.187%	8	2,261	-18.344%
2025-02-05	104.60	105.00	102.40	104.50	+0.481%	21	2,254	-15.742%
2025-02-04	101.75	104.95	101.00	104.00	+1.345%	106	2,239	-15.337%
2025-02-03	99.20	105.00	97.00	102.62	-2.665%	235	2,157	-14.198%
2025-01-31	108.45	110.06	104.25	105.43	-2.126%	1,976	1,928	-16.485%
2025-01-30	105.22	108.34	104.25	107.72	+2.983%	85	1,021	-18.260%
2025-01-29	106.20	106.75	103.50	104.60	-2.243%	281	993	-15.822%
2025-01-28	106.80	107.94	106.80	107.00	+4.390%	8	749	-17.710%
2025-01-27	102.59	105.99	100.00	102.50	-7.541%	44	745	-14.098%
2025-01-24	111.60	112.48	110.00	110.86	+1.011%	22	717	-20.576%
2025-01-23	108.00	112.36	108.00	109.75	-0.227%	28	710	-19.772%
2025-01-22	109.00	111.10	108.78	110.00	+2.564%	16	696	-19.955%
2025-01-21	104.62	107.98	103.54	107.25	+3.443%	210	689	-17.902%
2025-01-17	102.47	104.30	102.47	103.68	+6.338%	522	285	-15.075%
2025-01-16	98.50	98.91	97.50	97.50	-1.005%	20	285	-9.692%
2025-01-15	96.09	99.71	96.09	98.49	+6.499%	32	276	-10.600%
2025-01-14	92.21	93.25	90.70	92.48	+2.699%	5	258	-4.790%
2025-01-13	89.30	90.71	87.91	90.05	-2.649%	9	256	-2.221%
2025-01-10	94.00	94.00	90.50	92.50	-4.521%	34	252	-4.811%
2025-01-08	97.50	97.50	95.00	96.88	-0.124%	37	227	-9.114%
2025-01-07	100.63	100.63	96.58	97.00	-4.188%	155	227	-9.227%
2025-01-06	102.00	104.00	101.00	101.24	+4.901%	42	78	-13.028%
2025-01-03	96.00	98.50	94.29	96.51	+4.618%	114	54	-8.766%
2025-01-02	98.00	98.00	92.25	92.25	0.000%	12	10	-4.553%

.dark-mode .VqZHbb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VqZHbb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C600SPY Dec 17 2027 600.00 Call (SPY271217C00600000)option OPRA

SPY20271217C600
SPY Dec 17 2027 600.00 Call (SPY271217C00600000)
option OPRA