Dark

SPY20271217C605
SPY Dec 17 2027 605.00 Call (SPY271217C00605000)
option OPRA

EOD

Jun 5, 2025

85.00-4.868%(-4.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	84.86	88.28	84.86	85.00	-4.868%	11	2,505	0.000%
2025-06-04	89.35	89.35	89.35	89.35	+2.701%	2	2,514	-4.868%
2025-06-03	87.00	87.00	87.00	87.00	+2.959%	1	2,514	-2.299%
2025-06-02	84.10	84.50	84.10	84.50	+5.996%	85	2,515	+0.592%
2025-05-30	79.72	79.72	79.72	79.72	-4.229%	4	2,434	+6.623%
2025-05-29	83.44	83.75	83.24	83.24	+0.556%	3	2,434	+2.114%
2025-05-28	84.62	84.62	82.78	82.78	-1.217%	4	2,434	+2.682%
2025-05-27	83.95	83.95	83.74	83.80	+7.436%	123	2,432	+1.432%
2025-05-23	76.18	78.75	76.18	78.00	-3.394%	22	2,302	+8.974%
2025-05-22	79.50	80.74	79.50	80.74	-2.723%	7	2,302	+5.276%
2025-05-21	86.00	86.50	83.00	83.00	-1.413%	8	2,307	+2.410%
2025-05-20	87.82	87.82	84.19	84.19	-5.701%	2	2,304	+0.962%
2025-05-19	87.01	89.28	87.01	89.28	+5.657%	4	2,304	-4.794%
2025-05-16	85.00	85.00	84.00	84.50	+0.595%	8	2,300	+0.592%
2025-05-13	82.49	84.00	82.49	84.00	+6.925%	5	2,298	+1.190%
2025-05-12	77.50	79.00	76.00	78.56	+13.575%	14	2,295	+8.198%
2025-05-09	70.63	70.63	69.17	69.17	-2.385%	22	2,301	+22.886%
2025-05-08	69.32	72.21	69.32	70.86	+5.824%	3	2,300	+19.955%
2025-05-07	66.96	66.96	66.96	66.96	+1.455%	1	2,300	+26.941%
2025-05-06	66.00	66.00	66.00	66.00	-6.117%	1	2,301	+28.788%
2025-05-05	68.65	70.30	68.65	70.30	-1.499%	2	2,302	+20.910%
2025-05-02	71.89	72.05	71.37	71.37	+19.708%	8	2,301	+19.098%
2025-04-30	56.05	60.85	56.05	59.62	-1.698%	5	2,299	+42.570%
2025-04-29	60.65	60.65	60.65	60.65	+4.713%	1	2,296	+40.148%
2025-04-28	57.92	57.92	57.92	57.92	-2.606%	1	2,295	+46.754%
2025-04-25	59.14	59.47	59.14	59.47	+11.681%	38	2,295	+42.929%
2025-04-24	53.25	53.25	53.25	53.25	-8.896%	1	2,313	+59.624%
2025-04-23	58.45	58.45	58.45	58.45	+22.280%	1	2,313	+45.423%
2025-04-22	47.50	47.80	47.50	47.80	+11.137%	11	2,313	+77.824%
2025-04-21	42.96	43.01	42.96	43.01	-14.323%	2	2,313	+97.628%
2025-04-17	50.62	50.62	50.00	50.20	+4.692%	5	2,309	+69.323%
2025-04-16	53.10	53.10	47.95	47.95	-12.818%	3	2,309	+77.268%
2025-04-15	57.01	57.01	55.00	55.00	-5.999%	5	2,310	+54.545%
2025-04-14	56.95	58.51	56.95	58.51	+5.196%	26	2,309	+45.274%
2025-04-11	52.00	55.62	52.00	55.62	-4.269%	4	2,283	+52.823%
2025-04-09	39.24	59.14	39.16	58.10	+52.574%	16	2,284	+46.299%
2025-04-08	44.50	47.48	37.50	38.08	+14.733%	44	2,282	+123.214%
2025-04-07	30.75	33.19	29.25	33.19	-15.975%	34	2,260	+156.101%
2025-04-04	38.20	40.60	37.50	39.50	-23.877%	126	2,255	+115.190%
2025-04-03	55.28	55.28	51.89	51.89	-23.308%	11	2,233	+63.808%
2025-04-02	67.22	67.66	67.22	67.66	+9.624%	2	2,233	+25.628%
2025-04-01	61.00	61.72	61.00	61.72	-0.867%	2	2,233	+37.719%
2025-03-31	62.26	62.26	62.26	62.26	+0.777%	2	2,231	+36.524%
2025-03-28	63.25	63.25	61.77	61.78	-11.680%	8	2,231	+37.585%
2025-03-27	69.95	69.95	69.95	69.95	-0.780%	1	2,228	+21.515%
2025-03-26	70.50	70.50	70.50	70.50	-4.743%	3	2,227	+20.567%
2025-03-25	74.01	74.01	74.01	74.01	+1.384%	1	2,227	+14.849%
2025-03-24	73.00	73.00	73.00	73.00	+3.546%	2	2,226	+16.438%
2025-03-19	71.50	71.50	70.50	70.50	+6.287%	2	2,227	+20.567%
2025-03-18	66.33	66.33	66.33	66.33	-7.875%	1	2,227	+28.147%
2025-03-17	69.69	72.00	69.69	72.00	+8.630%	4	2,228	+18.056%
2025-03-14	64.50	66.28	64.50	66.28	+7.685%	16	2,225	+28.244%
2025-03-13	63.52	64.48	61.55	61.55	-8.121%	35	2,231	+38.099%
2025-03-12	66.99	66.99	66.99	66.99	+0.949%	1	2,231	+26.885%
2025-03-11	65.61	66.36	63.35	66.36	-0.614%	7	2,231	+28.089%
2025-03-10	72.25	75.28	66.77	66.77	-14.943%	23	2,232	+27.303%
2025-03-07	75.25	78.50	72.72	78.50	+2.681%	48	2,223	+8.280%
2025-03-06	77.00	77.00	76.45	76.45	-7.333%	2	2,231	+11.184%
2025-03-05	78.25	82.50	78.25	82.50	+2.167%	5	2,231	+3.030%
2025-03-04	80.75	80.75	80.75	80.75	-10.238%	1	2,233	+5.263%
2025-03-03	89.96	89.96	89.96	89.96	+5.057%	1	2,233	-5.514%
2025-02-28	85.95	85.95	85.63	85.63	-6.924%	22	2,232	-0.736%
2025-02-27	92.25	92.25	92.00	92.00	+0.546%	5	2,232	-7.609%
2025-02-25	89.00	91.50	89.00	91.50	-4.188%	6	2,231	-7.104%
2025-02-24	98.42	98.42	95.50	95.50	-2.051%	9	2,235	-10.995%
2025-02-21	103.00	104.84	95.50	97.50	-7.222%	98	2,232	-12.821%
2025-02-20	105.74	105.74	104.01	105.09	-1.073%	15	2,191	-19.117%
2025-02-19	106.50	106.99	106.23	106.23	-0.812%	4	2,176	-19.985%
2025-02-18	106.00	107.10	106.00	107.10	+1.057%	4	2,176	-20.635%
2025-02-14	105.00	105.98	105.00	105.98	-0.207%	4	2,176	-19.796%
2025-02-13	103.46	106.20	102.90	106.20	+3.610%	195	1,992	-19.962%
2025-02-12	100.74	104.03	100.74	102.50	0.000%	90	1,992	-17.073%
2025-02-11	101.50	102.75	101.50	102.50	-0.340%	82	1,905	-17.073%
2025-02-10	101.86	103.35	101.74	102.85	+2.953%	320	1,823	-17.355%
2025-02-07	102.50	105.65	99.90	99.90	-3.245%	36	1,507	-14.915%
2025-02-06	102.90	104.21	102.01	103.25	+1.724%	188	1,503	-17.676%
2025-02-05	98.80	101.50	98.80	101.50	+1.045%	288	1,315	-16.256%
2025-02-04	100.78	101.20	100.45	100.45	+6.828%	3	1,040	-15.381%
2025-02-03	95.40	96.03	94.03	94.03	-9.150%	3	1,037	-9.603%
2025-01-31	108.03	108.03	103.50	103.50	+1.143%	48	1,037	-17.874%
2025-01-30	103.00	105.93	101.93	102.33	+0.848%	377	1,024	-16.935%
2025-01-29	103.56	103.56	101.00	101.47	-2.405%	54	649	-16.231%
2025-01-28	105.55	105.55	103.71	103.97	+4.335%	126	607	-18.246%
2025-01-27	99.02	99.70	98.37	99.65	-7.043%	7	486	-14.701%
2025-01-24	108.15	108.15	105.17	107.20	-0.970%	578	490	-20.709%
2025-01-23	106.00	108.59	106.00	108.25	+0.632%	14	208	-21.478%
2025-01-22	104.78	109.05	104.76	107.57	+3.882%	158	205	-20.982%
2025-01-21	102.00	103.55	101.79	103.55	+9.000%	55	68	-17.914%
2025-01-16	95.00	95.00	95.00	95.00	+7.345%	1	14	-10.526%
2025-01-13	88.50	88.50	88.50	88.50	-0.225%	1	13	-3.955%
2025-01-10	88.70	88.70	88.70	88.70	-9.360%	2	13	-4.171%
2025-01-06	97.86	97.86	97.86	97.86	+9.255%	2	11	-13.141%
2025-01-02	89.60	89.68	89.25	89.57	0.000%	11	11	-5.102%

.dark-mode .Vc4syg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vc4syg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C605SPY Dec 17 2027 605.00 Call (SPY271217C00605000)option OPRA

SPY20271217C605
SPY Dec 17 2027 605.00 Call (SPY271217C00605000)
option OPRA