Dark

SPY20271217C700
SPY Dec 17 2027 700.00 Call (SPY271217C00700000)
option OPRA

EOD

Jun 5, 2025

38.13-3.468%(-1.37)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	39.00	40.00	38.13	38.13	-3.468%	18	2,545	0.000%
2025-06-04	39.00	40.00	39.00	39.50	0.000%	8	2,533	-3.468%
2025-06-03	38.12	39.50	38.12	39.50	+10.490%	8	2,526	-3.468%
2025-06-02	34.53	35.75	34.53	35.75	-0.970%	3	2,522	+6.657%
2025-05-30	34.65	36.10	34.20	36.10	-0.276%	6	2,525	+5.623%
2025-05-29	37.56	37.56	36.09	36.20	-0.083%	6	2,527	+5.331%
2025-05-28	36.23	36.23	36.23	36.23	-3.695%	15	2,529	+5.244%
2025-05-27	35.10	37.66	35.10	37.62	+12.837%	17	2,529	+1.356%
2025-05-23	32.00	33.50	32.00	33.34	-7.748%	18	2,529	+14.367%
2025-05-22	34.00	36.14	33.75	36.14	+0.865%	20	2,529	+5.506%
2025-05-21	39.01	39.01	35.17	35.83	-5.462%	37	2,531	+6.419%
2025-05-20	39.70	39.80	37.90	37.90	-5.250%	33	2,550	+0.607%
2025-05-19	38.72	41.18	38.72	40.00	+0.806%	20	2,553	-4.675%
2025-05-16	37.50	39.68	37.50	39.68	+5.813%	28	2,561	-3.906%
2025-05-15	35.98	38.55	35.98	37.50	+1.902%	30	2,562	+1.680%
2025-05-14	36.86	36.86	36.80	36.80	-1.075%	8	2,588	+3.614%
2025-05-13	35.23	37.74	35.23	37.20	+6.286%	49	2,582	+2.500%
2025-05-12	34.97	35.30	33.90	35.00	+21.107%	59	2,582	+8.943%
2025-05-09	29.72	29.81	28.79	28.90	-2.857%	162	2,571	+31.938%
2025-05-08	29.12	31.73	29.00	29.75	+6.250%	46	2,593	+28.168%
2025-05-07	28.40	28.49	26.69	28.00	+1.707%	28	2,627	+36.179%
2025-05-06	27.06	27.95	26.74	27.53	-4.806%	18	2,621	+38.503%
2025-05-05	28.77	30.15	28.66	28.92	-3.984%	53	2,619	+31.846%
2025-05-02	28.30	30.60	28.30	30.12	+8.267%	204	2,617	+26.594%
2025-05-01	26.14	28.25	26.00	27.82	+14.016%	60	2,621	+37.060%
2025-04-30	21.63	24.40	21.39	24.40	+0.412%	21	2,658	+56.270%
2025-04-29	23.50	24.52	23.45	24.30	+3.404%	76	2,654	+56.914%
2025-04-28	23.60	23.60	21.59	23.50	+2.174%	68	2,722	+62.255%
2025-04-25	23.25	23.32	23.00	23.00	+1.322%	20	2,662	+65.783%
2025-04-24	21.40	22.95	20.80	22.70	+5.093%	32	2,662	+67.974%
2025-04-23	21.85	23.00	20.91	21.60	+16.820%	32	2,659	+76.528%
2025-04-22	16.45	19.00	16.45	18.49	+20.065%	50	2,676	+106.220%
2025-04-21	17.60	17.60	14.20	15.40	-18.947%	139	2,669	+147.597%
2025-04-17	18.40	19.50	18.40	19.00	+5.556%	59	2,604	+100.684%
2025-04-16	19.50	20.00	17.14	18.00	-15.094%	51	2,604	+111.833%
2025-04-15	23.00	23.00	21.20	21.20	-1.441%	6	2,585	+79.858%
2025-04-14	24.00	24.00	21.51	21.51	-2.227%	74	2,581	+77.266%
2025-04-11	19.80	23.00	18.45	22.00	+20.219%	86	2,587	+73.318%
2025-04-10	19.70	19.80	16.50	18.30	-16.818%	153	2,580	+108.361%
2025-04-09	11.70	22.00	11.62	22.00	+98.198%	148	2,562	+73.318%
2025-04-08	14.43	15.22	10.46	11.10	-9.016%	152	2,581	+243.514%
2025-04-07	10.20	15.00	9.00	12.20	-3.633%	1,273	2,463	+212.541%
2025-04-04	15.39	15.39	12.00	12.66	-28.068%	282	1,411	+201.185%
2025-04-03	20.00	20.35	17.60	17.60	-30.159%	114	1,285	+116.648%
2025-04-02	23.00	25.20	23.00	25.20	+5.439%	17	1,226	+51.310%
2025-04-01	23.79	25.70	22.56	23.90	-0.334%	50	1,226	+59.540%
2025-03-31	21.50	24.06	21.10	23.98	+2.918%	18	1,219	+59.008%
2025-03-28	26.65	26.65	22.90	23.30	-16.934%	52	1,219	+63.648%
2025-03-27	28.17	28.17	28.05	28.05	-1.058%	4	1,218	+35.936%
2025-03-26	30.10	30.13	27.44	28.35	-8.252%	24	1,218	+34.497%
2025-03-25	31.00	31.00	30.00	30.90	-0.323%	8	1,221	+23.398%
2025-03-24	29.74	31.00	29.74	31.00	+15.242%	21	1,220	+23.000%
2025-03-21	26.00	26.90	24.74	26.90	-3.894%	46	1,215	+41.747%
2025-03-20	28.85	28.85	27.88	27.99	-1.721%	9	1,220	+36.227%
2025-03-19	29.06	29.76	27.95	28.48	+5.481%	13	1,226	+33.883%
2025-03-18	29.00	29.00	26.69	27.00	-10.000%	9	1,217	+41.222%
2025-03-17	30.00	30.00	30.00	30.00	+8.735%	5	1,215	+27.100%
2025-03-14	25.80	27.59	25.80	27.59	+16.266%	42	1,220	+38.202%
2025-03-13	26.25	26.25	23.73	23.73	-12.661%	15	1,200	+60.683%
2025-03-12	27.98	28.14	27.00	27.17	+0.630%	13	1,200	+40.339%
2025-03-11	27.80	27.90	24.66	27.00	-4.255%	48	1,199	+41.222%
2025-03-10	31.77	31.77	27.05	28.20	-16.593%	50	1,202	+35.213%
2025-03-07	34.40	34.40	30.14	33.81	+0.655%	68	1,181	+12.777%
2025-03-06	33.31	34.10	32.96	33.59	-10.427%	16	1,153	+13.516%
2025-03-05	34.76	37.50	34.26	37.50	+7.143%	9	1,141	+1.680%
2025-03-04	34.00	37.25	32.48	35.00	-3.634%	1,106	1,141	+8.943%
2025-03-03	41.00	41.00	36.32	36.32	-7.039%	4	189	+4.983%
2025-02-28	39.30	39.30	38.88	39.07	+0.179%	8	189	-2.406%
2025-02-27	43.04	43.04	39.00	39.00	-9.680%	16	185	-2.231%
2025-02-26	43.28	43.37	43.18	43.18	-2.308%	14	179	-11.695%
2025-02-25	43.29	44.20	43.29	44.20	-1.843%	12	179	-13.733%
2025-02-24	47.27	47.27	45.03	45.03	-4.859%	8	171	-15.323%
2025-02-21	52.00	52.00	47.04	47.33	-9.486%	54	172	-19.438%
2025-02-20	52.70	52.70	52.29	52.29	-4.754%	2	171	-27.080%
2025-02-19	53.75	54.90	53.56	54.90	+2.368%	11	169	-30.546%
2025-02-18	54.14	54.14	53.63	53.63	+0.714%	104	158	-28.902%
2025-02-14	53.23	53.58	53.11	53.25	+1.487%	36	54	-28.394%
2025-02-13	52.47	52.47	52.47	52.47	+2.761%	4	50	-27.330%
2025-02-12	48.86	51.10	48.86	51.06	+0.413%	7	50	-25.323%
2025-02-11	50.85	50.85	50.85	50.85	+2.314%	1	47	-25.015%
2025-02-07	49.70	49.70	49.70	49.70	-1.740%	2	46	-23.280%
2025-02-06	51.50	51.50	50.58	50.58	-0.040%	11	45	-24.614%
2025-02-05	50.60	50.60	50.60	50.60	+2.699%	2	43	-24.644%
2025-02-04	49.44	49.84	49.27	49.27	+3.032%	16	41	-22.610%
2025-02-03	45.54	47.82	45.50	47.82	-7.146%	3	32	-20.263%
2025-01-30	51.50	51.50	51.50	51.50	-0.194%	2	30	-25.961%
2025-01-29	51.60	51.60	51.60	51.60	-6.011%	2	30	-26.105%
2025-01-24	56.60	56.60	54.90	54.90	-1.964%	6	28	-30.546%
2025-01-23	54.11	56.00	54.11	56.00	+10.716%	3	25	-31.911%
2025-01-21	50.58	50.58	50.58	50.58	+3.860%	1	23	-24.614%
2025-01-17	48.00	48.70	48.00	48.70	+7.767%	4	23	-21.704%
2025-01-16	44.41	45.19	44.41	45.19	-1.761%	2	23	-15.623%
2025-01-15	46.00	46.00	46.00	46.00	+10.577%	1	24	-17.109%
2025-01-14	42.71	42.71	40.50	41.60	-1.515%	5	23	-8.341%
2025-01-13	40.00	42.24	40.00	42.24	+0.571%	2	22	-9.730%
2025-01-10	41.77	42.00	40.85	42.00	-4.545%	32	20	-9.214%
2025-01-08	44.39	44.39	44.00	44.00	-6.937%	2	2	-13.341%
2025-01-06	47.28	47.28	47.28	47.28	+11.142%	1	2	-19.353%
2025-01-02	42.54	42.54	42.54	42.54	0.000%	1	1	-10.367%

.dark-mode .Fm9Tjr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fm9Tjr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C700SPY Dec 17 2027 700.00 Call (SPY271217C00700000)option OPRA

SPY20271217C700
SPY Dec 17 2027 700.00 Call (SPY271217C00700000)
option OPRA