Dark

SPY20271217C800
SPY Dec 17 2027 800.00 Call (SPY271217C00800000)
option OPRA

EOD

Jun 5, 2025

10.50-8.537%(-0.98)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	11.14	11.14	10.50	10.50	-8.537%	6	3,291	0.000%
2025-06-04	11.35	11.64	11.33	11.48	+0.262%	94	3,287	-8.537%
2025-06-03	11.00	11.78	11.00	11.45	+14.500%	31	3,297	-8.297%
2025-06-02	9.82	10.00	9.82	10.00	+2.041%	19	3,294	+5.000%
2025-05-30	9.50	9.80	8.95	9.80	-2.000%	34	3,290	+7.143%
2025-05-29	10.00	10.25	9.46	10.00	+0.503%	29	3,289	+5.000%
2025-05-28	10.58	10.90	9.95	9.95	-3.585%	329	3,282	+5.528%
2025-05-27	9.40	10.32	9.40	10.32	+18.621%	144	3,015	+1.744%
2025-05-23	8.50	8.98	8.50	8.70	-9.845%	134	2,841	+20.690%
2025-05-22	9.64	9.80	9.42	9.65	+3.875%	9	2,841	+8.808%
2025-05-21	10.85	10.90	9.29	9.29	-16.682%	415	2,842	+13.025%
2025-05-20	12.10	12.10	11.15	11.15	-9.643%	172	2,863	-5.830%
2025-05-19	11.20	12.50	11.20	12.34	+4.665%	127	3,033	-14.911%
2025-05-16	10.85	11.89	10.60	11.79	+9.167%	328	2,990	-10.941%
2025-05-15	10.86	11.00	10.61	10.80	+0.935%	114	3,101	-2.778%
2025-05-14	11.10	11.30	10.24	10.70	-0.926%	44	3,009	-1.869%
2025-05-13	10.05	11.10	10.05	10.80	+8.000%	129	3,029	-2.778%
2025-05-12	10.00	10.23	9.54	10.00	+23.457%	52	2,996	+5.000%
2025-05-09	7.50	8.15	7.50	8.10	-2.410%	204	2,965	+29.630%
2025-05-08	8.07	8.70	7.80	8.30	+11.709%	44	2,907	+26.506%
2025-05-07	7.70	7.70	7.20	7.43	-2.237%	31	2,933	+41.319%
2025-05-06	7.74	7.74	7.55	7.60	-9.631%	6	2,914	+38.158%
2025-05-05	8.14	8.59	8.14	8.41	-1.291%	133	2,913	+24.851%
2025-05-02	8.00	8.67	7.83	8.52	+14.980%	292	2,794	+23.239%
2025-05-01	6.90	7.81	6.90	7.41	+10.597%	137	2,920	+41.700%
2025-04-30	5.86	6.70	5.86	6.70	-0.149%	257	2,809	+56.716%
2025-04-29	5.97	6.72	5.97	6.71	+12.395%	115	3,060	+56.483%
2025-04-28	6.64	6.64	5.97	5.97	-5.687%	18	3,078	+75.879%
2025-04-25	6.27	6.51	6.00	6.33	+5.500%	124	3,060	+65.877%
2025-04-24	6.00	6.51	6.00	6.00	+4.530%	442	3,007	+75.000%
2025-04-23	6.00	6.99	5.74	5.74	+14.343%	108	3,027	+82.927%
2025-04-22	4.90	5.02	4.90	5.02	+37.912%	13	2,925	+109.163%
2025-04-21	4.45	4.45	3.64	3.64	-29.045%	25	2,934	+188.462%
2025-04-17	4.80	5.51	4.80	5.13	-1.724%	8	2,921	+104.678%
2025-04-16	5.20	5.63	4.50	5.22	-9.375%	190	2,921	+101.149%
2025-04-15	6.15	6.15	5.76	5.76	-5.574%	3	3,098	+82.292%
2025-04-14	5.52	6.93	5.49	6.10	+6.087%	38	3,095	+72.131%
2025-04-11	5.04	6.00	5.04	5.75	+5.893%	12	3,093	+82.609%
2025-04-10	4.76	5.43	4.50	5.43	+3.429%	55	3,096	+93.370%
2025-04-09	3.73	5.55	3.00	5.25	+77.966%	74	3,078	+100.000%
2025-04-08	3.75	4.17	2.55	2.95	-1.667%	136	3,022	+255.932%
2025-04-07	3.00	4.32	2.00	3.00	-6.250%	1,755	2,907	+250.000%
2025-04-04	3.70	4.33	2.80	3.20	-28.571%	1,566	1,333	+228.125%
2025-04-03	4.91	4.98	4.35	4.48	-33.432%	27	574	+134.375%
2025-04-02	5.76	6.73	5.76	6.73	+14.068%	5	550	+56.018%
2025-04-01	5.73	6.20	5.73	5.90	-4.221%	16	550	+77.966%
2025-03-31	4.75	6.16	4.75	6.16	+4.584%	34	544	+70.455%
2025-03-28	5.96	5.96	5.68	5.89	-17.622%	42	562	+78.268%
2025-03-27	7.14	7.15	7.11	7.15	+1.418%	9	548	+46.853%
2025-03-26	7.10	7.10	7.05	7.05	-16.071%	11	555	+48.936%
2025-03-25	8.40	8.40	8.40	8.40	+1.818%	1	566	+25.000%
2025-03-24	8.14	8.72	8.14	8.25	+28.305%	17	565	+27.273%
2025-03-21	6.70	7.00	6.43	6.43	-22.809%	148	550	+63.297%
2025-03-20	8.33	8.33	8.33	8.33	+4.125%	1	490	+26.050%
2025-03-19	8.04	8.22	7.25	8.00	+13.636%	43	489	+31.250%
2025-03-18	7.38	7.38	7.04	7.04	-14.976%	22	468	+49.148%
2025-03-17	8.20	8.48	7.84	8.28	+10.547%	108	448	+26.812%
2025-03-14	7.23	7.74	7.23	7.49	+12.294%	62	350	+40.187%
2025-03-13	7.39	7.39	6.45	6.67	-11.421%	8	326	+57.421%
2025-03-12	8.35	8.35	7.53	7.53	-5.044%	13	326	+39.442%
2025-03-11	7.09	7.93	7.01	7.93	+3.932%	4	316	+32.409%
2025-03-10	8.91	8.91	7.05	7.63	-21.502%	78	312	+37.615%
2025-03-07	8.82	9.72	8.55	9.72	+0.206%	54	296	+8.025%
2025-03-06	10.40	10.40	9.70	9.70	-7.619%	24	257	+8.247%
2025-03-05	10.50	10.50	10.50	10.50	+0.287%	10	257	0.000%
2025-03-04	10.25	11.26	9.44	10.47	-14.739%	71	247	+0.287%
2025-03-03	12.00	12.28	12.00	12.28	+4.333%	2	217	-14.495%
2025-02-28	12.00	12.20	11.77	11.77	-16.108%	10	216	-10.790%
2025-02-27	13.63	14.03	13.52	14.03	-1.544%	17	214	-25.160%
2025-02-26	15.53	15.53	14.25	14.25	-1.316%	6	227	-26.316%
2025-02-25	13.55	14.44	13.51	14.44	-6.839%	5	221	-27.285%
2025-02-24	15.75	15.75	15.50	15.50	-3.004%	6	218	-32.258%
2025-02-21	18.11	18.11	15.91	15.98	-13.622%	48	221	-34.293%
2025-02-20	18.80	18.80	18.50	18.50	-1.700%	6	207	-43.243%
2025-02-18	19.49	19.49	18.82	18.82	-2.940%	3	201	-44.208%
2025-02-14	19.39	19.39	19.39	19.39	+2.214%	2	199	-45.848%
2025-02-13	18.10	18.97	18.10	18.97	+6.275%	2	199	-44.649%
2025-02-12	18.00	18.00	17.85	17.85	0.000%	2	199	-41.176%
2025-02-11	17.83	17.85	17.83	17.85	+5.746%	2	200	-41.176%
2025-02-07	16.88	16.88	16.88	16.88	-5.381%	2	199	-37.796%
2025-02-06	17.84	17.84	17.84	17.84	-6.841%	1	200	-41.143%
2025-01-31	19.60	20.20	19.15	19.15	+2.681%	16	201	-45.170%
2025-01-30	18.73	18.73	18.65	18.65	+2.304%	2	205	-43.700%
2025-01-29	18.23	18.23	18.23	18.23	-3.749%	1	205	-42.403%
2025-01-28	18.37	18.94	18.37	18.94	+12.005%	3	205	-44.562%
2025-01-27	17.70	17.70	16.91	16.91	-15.661%	10	206	-37.907%
2025-01-24	20.83	20.83	20.05	20.05	+1.109%	8	206	-47.631%
2025-01-23	19.83	19.83	19.83	19.83	+6.213%	82	203	-47.050%
2025-01-22	18.67	18.67	18.67	18.67	+5.361%	1	122	-43.760%
2025-01-21	17.70	18.10	17.70	17.72	+14.618%	21	102	-40.745%
2025-01-16	15.46	15.46	15.46	15.46	+7.660%	1	102	-32.083%
2025-01-14	14.36	14.36	14.36	14.36	+14.880%	1	101	-26.880%
2025-01-13	12.60	12.60	12.50	12.50	-4.943%	34	100	-16.000%
2025-01-10	13.47	13.47	13.15	13.15	-9.622%	24	66	-20.152%
2025-01-07	15.50	15.50	14.55	14.55	+18.970%	44	54	-27.835%
2025-01-03	12.23	12.23	12.23	12.23	+0.246%	2	11	-14.146%
2025-01-02	15.97	15.97	12.20	12.20	0.000%	13	10	-13.934%

.dark-mode .Tq0cTF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tq0cTF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C800SPY Dec 17 2027 800.00 Call (SPY271217C00800000)option OPRA

SPY20271217C800
SPY Dec 17 2027 800.00 Call (SPY271217C00800000)
option OPRA