Dark

SPY20271217C620
SPY Dec 17 2027 620.00 Call (SPY271217C00620000)
option OPRA

EOD

Jun 5, 2025

78.51-0.381%(-0.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	79.59	79.59	77.20	78.51	-0.381%	17	2,063	0.000%
2025-06-04	79.85	79.85	78.27	78.81	-0.618%	84	2,078	-0.381%
2025-06-03	77.58	79.30	77.20	79.30	+2.974%	54	2,158	-0.996%
2025-06-02	73.72	77.01	73.72	77.01	+3.341%	26	2,162	+1.948%
2025-05-30	74.00	74.52	72.00	74.52	-0.414%	6	2,162	+5.354%
2025-05-29	74.72	74.83	74.72	74.83	-1.097%	2	2,161	+4.918%
2025-05-28	75.66	75.66	75.66	75.66	+0.278%	1	2,161	+3.767%
2025-05-27	72.50	75.51	72.50	75.45	+10.956%	26	2,160	+4.056%
2025-05-23	67.50	68.00	67.50	68.00	-4.225%	14	2,154	+15.456%
2025-05-22	71.00	71.00	71.00	71.00	-1.389%	1	2,154	+10.577%
2025-05-21	76.81	76.81	72.00	72.00	-7.538%	13	2,154	+9.042%
2025-05-20	77.87	77.87	77.87	77.87	-2.050%	11	2,151	+0.822%
2025-05-19	78.37	79.50	78.17	79.50	+2.581%	38	2,151	-1.245%
2025-05-16	75.75	78.20	75.00	77.50	+2.229%	24	2,153	+1.303%
2025-05-15	73.91	75.81	73.91	75.81	+0.411%	2	2,152	+3.562%
2025-05-14	73.94	75.50	73.94	75.50	+1.986%	4	2,151	+3.987%
2025-05-13	74.34	75.01	74.03	74.03	+2.124%	4	2,150	+6.052%
2025-05-12	70.13	72.49	70.13	72.49	+19.699%	22	2,151	+8.305%
2025-05-09	63.39	63.39	60.56	60.56	-7.739%	10	2,150	+29.640%
2025-05-08	65.64	65.64	65.64	65.64	+11.595%	40	2,148	+19.607%
2025-05-07	60.29	60.29	58.82	58.82	-1.209%	3	2,148	+33.475%
2025-05-06	59.00	59.54	59.00	59.54	-3.813%	2	2,148	+31.861%
2025-05-05	61.07	61.90	61.07	61.90	-2.134%	5	2,149	+26.834%
2025-05-02	61.00	63.98	61.00	63.25	+7.040%	18	2,147	+24.126%
2025-05-01	56.77	59.09	56.77	59.09	+10.449%	7	2,148	+32.865%
2025-04-30	50.50	53.50	50.50	53.50	-1.510%	25	2,149	+46.748%
2025-04-29	52.59	54.32	52.59	54.32	+4.764%	10	2,153	+44.532%
2025-04-28	52.35	52.35	51.68	51.85	-0.077%	10	2,161	+51.418%
2025-04-25	51.32	51.89	51.32	51.89	+1.925%	4	2,157	+51.301%
2025-04-24	50.86	51.50	50.86	50.91	+8.782%	4	2,156	+54.213%
2025-04-23	49.73	51.85	46.80	46.80	+7.586%	22	2,155	+67.756%
2025-04-22	41.49	44.51	41.41	43.50	+18.014%	1,570	2,144	+80.483%
2025-04-21	38.75	38.75	36.86	36.86	-17.150%	4	577	+112.995%
2025-04-17	44.71	44.71	44.49	44.49	+5.929%	2	577	+76.467%
2025-04-16	46.39	46.63	41.20	42.00	-18.033%	168	577	+86.929%
2025-04-15	51.24	51.24	51.24	51.24	+0.471%	1	414	+53.220%
2025-04-14	50.88	52.68	49.16	51.00	+1.331%	263	414	+53.941%
2025-04-11	44.75	51.05	44.75	50.33	+11.350%	18	218	+55.990%
2025-04-10	45.00	45.20	45.00	45.20	-4.197%	2	211	+73.695%
2025-04-09	40.50	47.48	40.50	47.18	+68.500%	7	211	+66.405%
2025-04-08	28.10	28.10	28.00	28.00	-9.326%	3	211	+180.393%
2025-04-07	30.01	33.00	29.18	30.88	-6.932%	26	208	+154.242%
2025-04-04	36.68	36.68	33.18	33.18	-26.267%	34	185	+136.618%
2025-04-03	47.40	49.94	45.00	45.00	-21.644%	90	177	+74.467%
2025-04-02	57.00	57.43	57.00	57.43	+2.371%	28	136	+36.706%
2025-04-01	53.39	56.10	53.39	56.10	+10.022%	20	119	+39.947%
2025-03-31	52.00	52.00	50.99	50.99	-7.291%	2	120	+53.971%
2025-03-28	55.00	55.00	55.00	55.00	-12.000%	4	119	+42.745%
2025-03-26	64.00	64.00	62.50	62.50	-3.026%	4	119	+25.616%
2025-03-25	64.97	64.97	64.45	64.45	+0.078%	2	118	+21.815%
2025-03-24	64.00	65.80	64.00	64.40	+12.982%	5	118	+21.910%
2025-03-21	57.00	57.00	57.00	57.00	-7.317%	4	115	+37.737%
2025-03-20	61.32	63.72	61.32	61.50	-1.600%	5	113	+27.659%
2025-03-19	62.00	62.50	62.00	62.50	+3.306%	2	115	+25.616%
2025-03-18	60.50	60.50	60.50	60.50	-5.172%	5	114	+29.769%
2025-03-17	61.50	63.80	61.50	63.80	+6.868%	5	115	+23.056%
2025-03-14	59.11	59.70	59.11	59.70	+6.607%	6	112	+31.508%
2025-03-13	57.80	57.80	56.00	56.00	-6.667%	5	109	+40.196%
2025-03-12	58.58	60.00	58.58	60.00	+0.654%	2	109	+30.850%
2025-03-11	58.10	59.61	56.00	59.61	-0.898%	3	107	+31.706%
2025-03-10	60.83	60.83	60.15	60.15	-11.544%	2	107	+30.524%
2025-03-06	69.00	69.00	67.61	68.00	-9.802%	3	106	+15.456%
2025-03-05	72.00	76.52	72.00	75.39	+9.531%	5	106	+4.138%
2025-03-04	68.94	68.94	68.83	68.83	-6.671%	4	105	+14.064%
2025-03-03	79.91	79.91	73.75	73.75	-3.733%	2	101	+6.454%
2025-02-28	75.18	76.61	75.18	76.61	-3.025%	4	101	+2.480%
2025-02-27	79.00	79.00	79.00	79.00	-8.118%	1	100	-0.620%
2025-02-26	85.98	85.98	85.98	85.98	+4.054%	1	100	-8.688%
2025-02-25	82.00	83.26	81.45	82.63	-6.474%	23	100	-4.986%
2025-02-24	88.35	88.35	88.35	88.35	-1.833%	1	100	-11.138%
2025-02-21	94.68	94.68	90.00	90.00	-5.363%	104	100	-12.767%
2025-02-20	95.10	95.10	95.10	95.10	-5.711%	1	50	-17.445%
2025-02-19	100.86	100.86	100.86	100.86	+5.084%	1	49	-22.159%
2025-02-14	96.70	96.70	95.98	95.98	+1.266%	4	49	-18.202%
2025-02-13	92.50	94.78	92.50	94.78	+3.721%	2	49	-17.166%
2025-02-10	95.00	95.00	91.38	91.38	-2.559%	11	49	-14.084%
2025-02-07	96.00	96.00	93.78	93.78	+0.375%	6	45	-16.283%
2025-02-06	93.43	93.43	93.43	93.43	+1.224%	1	45	-15.969%
2025-02-05	92.30	92.30	92.30	92.30	+2.124%	1	45	-14.940%
2025-02-03	94.00	94.00	90.38	90.38	-2.890%	3	45	-13.133%
2025-01-31	97.36	97.36	93.07	93.07	+1.207%	22	45	-15.644%
2025-01-28	91.96	91.96	91.96	91.96	+0.822%	1	34	-14.626%
2025-01-27	91.21	91.21	91.21	91.21	-8.497%	1	33	-13.924%
2025-01-24	99.58	99.68	99.58	99.68	+1.611%	20	33	-21.238%
2025-01-23	98.10	98.10	98.10	98.10	+4.920%	1	28	-19.969%
2025-01-21	93.46	93.50	93.46	93.50	+7.471%	22	6	-16.032%
2025-01-15	87.00	87.00	87.00	87.00	-1.961%	1	6	-9.759%
2025-01-06	88.74	88.74	88.74	88.74	0.000%	5	5	-11.528%

.dark-mode .sgBfjN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgBfjN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C620SPY Dec 17 2027 620.00 Call (SPY271217C00620000)option OPRA

SPY20271217C620
SPY Dec 17 2027 620.00 Call (SPY271217C00620000)
option OPRA