Dark

SPY20271217C650
SPY Dec 17 2027 650.00 Call (SPY271217C00650000)
option OPRA

EOD

Jun 5, 2025

62.65+0.080%(+0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	60.80	62.65	60.80	62.65	+0.080%	6	1,671	0.000%
2025-06-04	62.78	62.78	62.60	62.60	+1.492%	1,001	671	+0.080%
2025-06-03	59.75	62.21	59.75	61.68	+2.458%	6	671	+1.573%
2025-06-02	58.35	60.20	57.98	60.20	+6.379%	4	671	+4.070%
2025-05-30	58.11	58.52	55.40	56.59	-4.003%	20	669	+10.709%
2025-05-29	58.64	59.25	58.06	58.95	-0.624%	7	663	+6.277%
2025-05-28	59.28	60.08	59.28	59.32	+1.680%	6	661	+5.614%
2025-05-27	58.34	58.34	58.34	58.34	+9.744%	1	661	+7.388%
2025-05-23	53.15	53.16	53.15	53.16	-7.403%	4	661	+17.852%
2025-05-22	56.00	57.41	56.00	57.41	+1.791%	4	661	+9.127%
2025-05-21	60.22	61.70	56.40	56.40	-8.293%	18	659	+11.082%
2025-05-20	62.26	63.50	61.34	61.50	-2.023%	13	665	+1.870%
2025-05-19	62.19	64.10	62.19	62.77	-0.238%	11	664	-0.191%
2025-05-16	61.03	62.92	61.03	62.92	+4.588%	20	661	-0.429%
2025-05-15	58.68	60.28	58.50	60.16	+1.622%	17	656	+4.139%
2025-05-14	59.72	59.72	59.20	59.20	-1.333%	3	662	+5.828%
2025-05-13	57.75	60.00	57.75	60.00	+6.914%	17	664	+4.417%
2025-05-12	57.73	57.73	54.84	56.12	+13.718%	21	649	+11.636%
2025-05-09	48.70	49.35	48.70	49.35	-2.258%	4	639	+26.950%
2025-05-08	50.53	50.53	50.49	50.49	+8.838%	3	639	+24.084%
2025-05-07	46.35	46.50	45.25	46.39	-1.087%	4	638	+35.051%
2025-05-06	46.00	46.90	46.00	46.90	-2.292%	3	637	+33.582%
2025-05-05	46.45	48.83	46.45	48.00	-2.597%	5	637	+30.521%
2025-05-02	47.22	50.00	47.22	49.28	+8.427%	32	637	+27.131%
2025-05-01	44.12	46.91	44.00	45.45	+11.479%	18	631	+37.844%
2025-04-30	37.11	40.77	37.00	40.77	-0.682%	15	629	+53.667%
2025-04-29	40.42	41.05	40.11	41.05	+2.625%	8	633	+52.619%
2025-04-28	40.00	40.00	40.00	40.00	+2.538%	1	635	+56.625%
2025-04-25	39.75	40.50	39.01	39.01	-0.485%	8	635	+60.600%
2025-04-24	39.20	39.20	39.20	39.20	+6.812%	2	635	+59.821%
2025-04-23	38.50	39.50	36.70	36.70	+12.301%	9	634	+70.708%
2025-04-22	32.67	33.49	32.67	32.68	+21.127%	6	634	+91.707%
2025-04-21	29.75	29.75	26.75	26.98	-19.463%	25	632	+132.209%
2025-04-17	32.77	33.54	32.77	33.50	+4.688%	15	625	+87.015%
2025-04-16	34.60	34.60	30.49	32.00	-13.654%	23	625	+95.781%
2025-04-15	37.28	37.80	36.57	37.06	-4.852%	65	619	+69.050%
2025-04-14	38.30	38.95	37.00	38.95	+4.144%	7	625	+60.847%
2025-04-11	33.47	37.70	33.22	37.40	+11.642%	86	631	+67.513%
2025-04-10	32.11	35.00	27.68	33.50	-12.073%	40	638	+87.015%
2025-04-09	21.50	38.10	21.50	38.10	+95.385%	76	650	+64.436%
2025-04-08	26.65	28.48	19.50	19.50	-17.964%	179	662	+221.282%
2025-04-07	18.00	24.50	17.22	23.77	+1.149%	201	770	+163.568%
2025-04-04	29.32	29.32	23.50	23.50	-29.746%	104	616	+166.596%
2025-04-03	36.50	37.25	33.45	33.45	-26.273%	122	592	+87.294%
2025-04-02	41.20	45.88	41.20	45.37	+5.512%	4	581	+38.087%
2025-04-01	40.69	43.00	40.53	43.00	+3.865%	10	580	+45.698%
2025-03-31	38.00	41.40	36.31	41.40	+1.920%	51	581	+51.329%
2025-03-28	45.25	45.25	40.62	40.62	-14.268%	64	592	+54.234%
2025-03-27	49.01	49.01	46.69	47.38	-1.292%	6	578	+32.229%
2025-03-26	50.00	50.00	48.00	48.00	-4.762%	8	576	+30.521%
2025-03-25	50.41	51.50	50.40	50.40	-1.176%	5	580	+24.306%
2025-03-24	49.93	51.01	49.93	51.00	+14.119%	5	580	+22.843%
2025-03-21	44.00	45.26	44.00	44.69	-2.848%	56	579	+40.188%
2025-03-20	45.69	46.00	45.69	46.00	-1.793%	3	553	+36.196%
2025-03-19	46.84	46.84	46.84	46.84	+2.832%	1	554	+33.753%
2025-03-18	47.00	47.00	45.00	45.55	-7.041%	10	555	+37.541%
2025-03-17	47.30	49.00	47.30	49.00	+4.255%	2	553	+27.857%
2025-03-14	43.00	47.00	43.00	47.00	+13.527%	78	554	+33.298%
2025-03-13	41.49	42.00	41.40	41.40	-9.230%	3	534	+51.329%
2025-03-12	45.61	45.61	45.61	45.61	+6.317%	1	534	+37.360%
2025-03-11	46.44	46.44	42.90	42.90	-7.263%	5	534	+46.037%
2025-03-10	49.53	49.53	44.44	46.26	-16.332%	29	533	+35.430%
2025-03-07	51.00	55.29	49.68	55.29	+3.578%	110	522	+13.312%
2025-03-06	56.14	56.14	53.00	53.38	+0.717%	7	518	+17.366%
2025-03-05	55.00	55.00	53.00	53.00	-0.451%	4	517	+18.208%
2025-03-04	56.00	56.80	52.91	53.24	-11.267%	68	521	+17.675%
2025-03-03	65.23	65.23	60.00	60.00	-3.537%	5	517	+4.417%
2025-02-28	61.29	62.20	61.29	62.20	+1.385%	6	518	+0.723%
2025-02-27	66.10	66.10	61.35	61.35	-11.548%	17	517	+2.119%
2025-02-26	69.36	69.36	69.36	69.36	+2.497%	2	500	-9.674%
2025-02-25	70.55	70.55	65.00	67.67	-5.025%	16	498	-7.418%
2025-02-24	74.05	74.05	68.00	71.25	-0.517%	8	484	-12.070%
2025-02-21	77.70	77.70	71.62	71.62	-8.996%	26	478	-12.524%
2025-02-20	78.70	78.70	78.70	78.70	-1.625%	1	468	-20.394%
2025-02-19	80.00	80.00	80.00	80.00	+1.266%	1	467	-21.688%
2025-02-18	78.50	79.00	78.50	79.00	-0.063%	3	468	-20.696%
2025-02-14	77.80	79.05	77.80	79.05	+5.400%	68	504	-20.746%
2025-02-12	73.00	75.00	73.00	75.00	-2.127%	6	504	-16.467%
2025-02-11	77.01	77.01	76.63	76.63	+0.170%	6	500	-18.244%
2025-02-10	78.57	78.57	76.50	76.50	+2.123%	13	494	-18.105%
2025-02-07	74.91	74.91	74.91	74.91	-1.239%	4	481	-16.366%
2025-02-06	77.18	77.50	75.85	75.85	+0.677%	8	479	-17.403%
2025-02-05	74.49	75.34	74.00	75.34	+0.453%	7	473	-16.844%
2025-02-04	75.00	75.00	75.00	75.00	+1.351%	2	474	-16.467%
2025-02-03	71.00	74.00	69.88	74.00	-7.035%	14	472	-15.338%
2025-01-31	79.01	79.60	79.01	79.60	+2.051%	4	479	-21.294%
2025-01-30	76.36	80.02	75.07	78.00	+1.167%	9	473	-19.679%
2025-01-29	76.90	77.10	76.00	77.10	-0.078%	7	473	-18.742%
2025-01-28	75.25	78.00	75.25	77.16	+6.781%	6	466	-18.805%
2025-01-27	74.50	75.00	72.01	72.26	-9.675%	15	462	-13.299%
2025-01-24	80.00	80.00	80.00	80.00	-2.865%	2	456	-21.688%
2025-01-23	80.03	83.70	80.00	82.36	+3.105%	35	457	-23.932%
2025-01-22	78.95	81.47	78.75	79.88	+5.494%	12	429	-21.570%
2025-01-21	75.04	76.50	74.75	75.72	+3.726%	116	408	-17.261%
2025-01-17	73.00	73.00	73.00	73.00	+4.063%	2	408	-14.178%
2025-01-16	71.64	71.84	68.86	70.15	-1.197%	28	408	-10.691%
2025-01-15	70.75	71.00	68.98	71.00	+10.938%	7	380	-11.761%
2025-01-14	64.00	64.00	64.00	64.00	-0.775%	3	375	-2.109%
2025-01-13	62.00	64.50	62.00	64.50	-1.451%	5	372	-2.868%
2025-01-10	66.25	66.25	64.00	65.45	-4.620%	24	367	-4.278%
2025-01-08	68.81	71.00	68.25	68.62	-1.053%	77	282	-8.700%
2025-01-07	77.82	77.82	68.50	69.35	-4.883%	84	282	-9.661%
2025-01-06	72.64	75.51	71.57	72.91	+3.979%	195	199	-14.072%
2025-01-03	67.93	70.70	66.00	70.12	+1.993%	28	14	-10.653%
2025-01-02	68.75	68.75	68.75	68.75	0.000%	1	1	-8.873%

.dark-mode .qTDGL7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTDGL7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C650SPY Dec 17 2027 650.00 Call (SPY271217C00650000)option OPRA

SPY20271217C650
SPY Dec 17 2027 650.00 Call (SPY271217C00650000)
option OPRA