Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

At Close
Jul 28, 2026 3:59:59 PM EDT
740.79USD+0.231%(+1.70)46,315,758
740.92Bid   741.16Ask   0.24Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
745.10USD+0.835%(+6.17)0
After-hours
Jul 28, 2026 4:59:30 PM EDT
741.05USD+0.034%(+0.26)4,655,308
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 28, 2026Jul 29, 2026Jul 30, 2026Jul 31, 2026Aug 3, 2026Aug 4, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Oct 30, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
66,278421,80519,771232,244


SPY Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

SPY Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPY Dec 17, 2027 Exp. - Max Pain @ $670.00

Puts
Calls


SPY Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,480 C0.13+18.18%237607-24SPY271217C01480000
1,470 C0.18-5.26%2207-09SPY271217C01470000
1,460 C0.130.00%1207-23SPY271217C01460000
1,450 C0.17+6.25%1306-30SPY271217C01450000
1,440 C0.15-6.25%13107-21SPY271217C01440000
1,430 C0.17-37.04%1207-27SPY271217C01430000
1,420 C00%0SPY271217C01420000
1,410 C0.15-16.67%6607-27SPY271217C01410000
1,400 C0.25+8.70%12007-10SPY271217C01400000
1,390 C0.270%1106-08SPY271217C01390000
1,380 C0.200%2007-21SPY271217C01380000
1,370 C0.34-8.11%12106-02SPY271217C01370000
1,360 C00%0SPY271217C01360000
1,350 C0.290%1107-16SPY271217C01350000
1,340 C0.26-3.70%195707-24SPY271217C01340000
1,330 C0.34+3.03%58107-02SPY271217C01330000
1,320 C0.37+19.35%12007-14SPY271217C01320000
1,310 C0.35-20.45%120706-11SPY271217C01310000
1,300 C0.40-25.93%113807-13SPY271217C01300000
1,290 C0.40-9.09%565407-08SPY271217C01290000
1,280 C0.44+158.82%1706-05SPY271217C01280000
1,270 C0.71+317.65%19420005-14SPY271217C01270000
1,260 C0.57+67.65%257706-05SPY271217C01260000
1,250 C0.40-6.98%181107-24SPY271217C01250000
1,240 C0.35-25.53%1211-18SPY271217C01240000
1,230 C0.60+9.09%7568607-08SPY271217C01230000
1,220 C0.48-27.27%12,38107-23SPY271217C01220000
1,210 C0.77-18.95%11106-05SPY271217C01210000
1,200 C0.58-22.67%28407-23SPY271217C01200000
1,190 C0.80-13.04%108407-14SPY271217C01190000
1,180 C0.68-39.29%12607-20SPY271217C01180000
1,170 C0.96-2.04%12007-13SPY271217C01170000
1,160 C0.69-17.86%1715,14407-27SPY271217C01160000
1,150 C0.75-7.41%3813,49207-27SPY271217C01150000
1,140 C0.81-17.35%1814,64707-27SPY271217C01140000
1,135 C1.040%808007-20SPY271217C01135000
1,130 C0.85-20.56%2225,53007-27SPY271217C01130000
1,125 C1.36+7.09%23,36407-09SPY271217C01125000
1,120 C0.95-5.00%926,33107-27SPY271217C01120000
1,115 C1.05-17.32%1619,96507-27SPY271217C01115000
1,110 C1.11-3.48%2437,46207-27SPY271217C01110000
1,105 C1.17-7.87%2419,76807-27SPY271217C01105000
1,100 C1.15-3.36%3947,50107-27SPY271217C01100000
1,095 C1.22-6.15%1736,48007-27SPY271217C01095000
1,090 C1.34-10.67%829,31607-27SPY271217C01090000
1,085 C1.48-21.69%221,49807-27SPY271217C01085000
1,080 C1.38-19.30%213,40407-27SPY271217C01080000
1,075 C2.57-10.45%44,55506-17SPY271217C01075000
1,070 C1.62-38.17%11,02107-23SPY271217C01070000
1,065 C2.00-20.32%2306-25SPY271217C01065000
1,060 C2.14-29.14%461907-21SPY271217C01060000
1,055 C2.69+11.16%175907-02SPY271217C01055000
1,050 C2.22-23.97%13,72507-23SPY271217C01050000
1,045 C3.18+21.37%1107-09SPY271217C01045000
1,040 C3.95+125.71%1206-16SPY271217C01040000
1,035 C2.99+58.20%64907-17SPY271217C01035000
1,030 C3.15+5.35%115306-29SPY271217C01030000
1,025 C3.97-23.06%516607-14SPY271217C01025000
1,020 C4.66-24.35%64806-05SPY271217C01020000
1,015 C6.12+53.38%112306-15SPY271217C01015000
1,010 C4.04+8.02%20039507-21SPY271217C01010000
1,005 C4.75+13.64%298306-12SPY271217C01005000
1,000 C3.67-2.91%276,66507-27SPY271217C01000000
995 C6.11+10.09%41,57007-10SPY271217C00995000
990 C6.25+6.47%4052,31307-16SPY271217C00990000
985 C4.56-21.38%2095107-23SPY271217C00985000
980 C7.27+1.68%42,47707-15SPY271217C00980000
975 C5.73+6.70%51,54207-24SPY271217C00975000
970 C5.87-13.68%21,75307-23SPY271217C00970000
965 C6.40-14.78%115107-23SPY271217C00965000
960 C7.98-11.33%164407-17SPY271217C00960000
955 C7.47-15.11%192507-27SPY271217C00955000
950 C8.05+1.51%21,10007-27SPY271217C00950000
945 C9.13-18.70%19532307-20SPY271217C00945000
940 C8.50-14.57%101,25407-27SPY271217C00940000
935 C11.23-15.50%1059207-20SPY271217C00935000
930 C12.01-11.76%1052007-20SPY271217C00930000
925 C10.95-2.14%1876607-24SPY271217C00925000
920 C12.82-1.38%1056207-24SPY271217C00920000
915 C12.41-4.90%22,91607-27SPY271217C00915000
910 C13.61-7.41%201,08107-24SPY271217C00910000
905 C14.54+0.35%51,00007-24SPY271217C00905000
900 C15.29-6.65%28,03907-27SPY271217C00900000
895 C16.16-13.95%11,52907-27SPY271217C00895000
890 C18.97+5.80%189107-24SPY271217C00890000
885 C18.79-1.05%289807-27SPY271217C00885000
880 C20.32-14.19%101,99607-23SPY271217C00880000
875 C20.82-17.64%31,98607-27SPY271217C00875000
870 C24.25-11.33%51,02707-24SPY271217C00870000
865 C24.59-3.19%147407-27SPY271217C00865000
860 C25.43-3.34%146407-27SPY271217C00860000
855 C28.20-6.06%146907-23SPY271217C00855000
850 C28.91-3.28%512,47507-27SPY271217C00850000
845 C32.38+1.63%153307-24SPY271217C00845000
840 C35.17+3.14%1246207-24SPY271217C00840000
835 C42.36-5.40%984207-15SPY271217C00835000
830 C39.99-11.92%252,50707-24SPY271217C00830000
825 C39.00-1.71%51,12507-27SPY271217C00825000
820 C45.81-3.37%187007-21SPY271217C00820000
815 C44.33-0.25%1976807-27SPY271217C00815000
810 C45.58-2.63%468407-27SPY271217C00810000
805 C48.00-2.54%961107-27SPY271217C00805000
800 C51.17-1.14%94,86107-27SPY271217C00800000
795 C53.05-2.36%71,90007-27SPY271217C00795000
790 C56.64-0.58%62,38107-27SPY271217C00790000
785 C58.09-2.68%593607-27SPY271217C00785000
780 C61.26-1.87%32,59107-27SPY271217C00780000
775 C63.70-3.89%21,88507-27SPY271217C00775000
770 C68.89-7.34%5289307-23SPY271217C00770000
765 C69.38-2.97%261507-27SPY271217C00765000
760 C73.94-9.15%169607-23SPY271217C00760000
755 C85.84-0.17%668807-22SPY271217C00755000
750 C78.62-1.11%62,19307-27SPY271217C00750000
745 C85.03-6.95%441607-23SPY271217C00745000
740 C85.59-3.46%181,04907-27SPY271217C00740000
735 C88.14-1.46%21,90707-27SPY271217C00735000
730 C90.75-0.52%12,10407-27SPY271217C00730000
725 C100.27-1.29%21,59707-20SPY271217C00725000
720 C99.57-3.33%32,62907-27SPY271217C00720000
715 C104.94-5.46%31,08907-23SPY271217C00715000
710 C107.60-1.47%366707-23SPY271217C00710000
705 C110.00-8.13%139507-24SPY271217C00705000
700 C113.50+1.34%15,48307-27SPY271217C00700000
695 C119.24-5.15%158007-23SPY271217C00695000
690 C119.46-5.86%91,10907-23SPY271217C00690000
685 C123.04-6.80%22,18207-23SPY271217C00685000
680 C126.05-1.52%121,18007-27SPY271217C00680000
675 C130.21-5.51%21,74407-23SPY271217C00675000
670 C134.12-1.77%11,48107-27SPY271217C00670000
665 C135.50-9.73%31,62707-23SPY271217C00665000
660 C143.68-4.38%21,33507-27SPY271217C00660000
655 C145.34-4.63%23,04107-23SPY271217C00655000
650 C151.07+1.53%42,72107-24SPY271217C00650000
645 C153.72+0.32%112,18007-27SPY271217C00645000
640 C157.00+0.04%574007-24SPY271217C00640000
635 C159.01-3.08%31,00007-27SPY271217C00635000
630 C173.33+4.10%796807-21SPY271217C00630000
625 C168.00-1.11%167807-23SPY271217C00625000
620 C173.03-1.75%1686307-27SPY271217C00620000
615 C190.08+3.17%629207-15SPY271217C00615000
610 C189.66+1.34%11,72507-21SPY271217C00610000
605 C184.41-0.59%21,95907-24SPY271217C00605000
600 C186.80-1.10%173,28007-27SPY271217C00600000
595 C189.51-2.82%112,77007-23SPY271217C00595000
590 C195.48-6.73%11,44207-23SPY271217C00590000
585 C214.58+2.04%671307-15SPY271217C00585000
580 C211.10+3.38%278007-20SPY271217C00580000
575 C211.67+0.61%254407-23SPY271217C00575000
570 C227.03+1.22%666607-15SPY271217C00570000
565 C226.75-1.42%11,35607-22SPY271217C00565000
560 C221.85-0.90%61,14307-27SPY271217C00560000
555 C231.63+1.26%458107-20SPY271217C00555000
550 C240.50+3.12%283707-22SPY271217C00550000
545 C234.24-2.60%1228807-27SPY271217C00545000
540 C238.68-0.81%41,03607-27SPY271217C00540000
535 C251.40-1.04%632207-22SPY271217C00535000
530 C254.63-1.92%156607-16SPY271217C00530000
525 C257.94-0.62%241207-20SPY271217C00525000
520 C267.27-1.34%124507-14SPY271217C00520000
515 C265.02+2.43%213407-08SPY271217C00515000
510 C263.80-2.48%253407-27SPY271217C00510000
505 C265.00-4.28%534807-23SPY271217C00505000
500 C271.00+0.04%284107-27SPY271217C00500000
495 C285.71-3.40%22106-22SPY271217C00495000
490 C268.41+4.85%17605-01SPY271217C00490000
485 C287.24+9.22%14306-05SPY271217C00485000
480 C290.00-2.85%110107-23SPY271217C00480000
475 C309.25+9.64%213507-10SPY271217C00475000
470 C301.30+13.91%54005-11SPY271217C00470000
465 C311.26+4.09%14006-30SPY271217C00465000
460 C306.54-0.18%192307-24SPY271217C00460000
455 C309.85-0.37%41806-09SPY271217C00455000
450 C315.40-4.13%1932807-24SPY271217C00450000
445 C331.16+17.78%24005-26SPY271217C00445000
440 C320.51+16.50%21506-26SPY271217C00440000
435 C340.51-0.29%71405-26SPY271217C00435000
430 C329.95+34.67%22406-09SPY271217C00430000
425 C349.98-2.05%647906-18SPY271217C00425000
420 C342.64-4.16%14407-24SPY271217C00420000
415 C365.99+0.64%51705-29SPY271217C00415000
410 C358.25-2.29%16607-20SPY271217C00410000
405 C327.22+8.62%26804-20SPY271217C00405000
400 C375.67+0.69%124507-15SPY271217C00400000
395 C376.00+15.20%101707-09SPY271217C00395000
390 C316.41-2.34%13102-27SPY271217C00390000
385 C376.00-1.57%11606-17SPY271217C00385000
380 C389.28+12.16%73406-18SPY271217C00380000
375 C401.74+2.35%14406-01SPY271217C00375000
370 C402.81+2.55%28007-16SPY271217C00370000
365 C392.01-0.08%11405-12SPY271217C00365000
360 C349.26-0.65%15002-25SPY271217C00360000
355 C354.02-1.38%110001-23SPY271217C00355000
350 C407.38-2.01%236606-29SPY271217C00350000
345 C352.81-0.64%21103-10SPY271217C00345000
340 C425.29+14.68%31006-18SPY271217C00340000
335 C428.60+27.30%2806-22SPY271217C00335000
330 C433.11+32.45%24506-22SPY271217C00330000
325 C437.62+9.78%2606-22SPY271217C00325000
320 C353.17-9.12%21303-24SPY271217C00320000
315 C446.58+25.46%21106-22SPY271217C00315000
310 C397.45+2.77%152602-02SPY271217C00310000
305 C455.21+0.82%2506-22SPY271217C00305000
300 C460.67-0.97%1026607-07SPY271217C00300000
295 C412.85+3.27%3201-26SPY271217C00295000
290 C377.24-3.12%13203-24SPY271217C00290000
285 C462.50+10.27%1606-09SPY271217C00285000
280 C471.91+11.72%11005-21SPY271217C00280000
275 C430.38+14.55%1501-09SPY271217C00275000
270 C455.31+15.02%11204-30SPY271217C00270000
265 C401.16-8.83%21303-26SPY271217C00265000
260 C479.65+4.27%11406-10SPY271217C00260000
255 C503.86+27.56%5091906-18SPY271217C00255000
250 C498.71+10.46%12305-11SPY271217C00250000
245 C488.500%2206-10SPY271217C00245000
240 C459.75+3.32%2701-16SPY271217C00240000
235 C467.19+0.40%1202-09SPY271217C00235000
230 C492.17+0.96%1404-27SPY271217C00230000
225 C327.00+2.19%1104-14SPY271217C00225000
220 C534.54+14.95%41706-30SPY271217C00220000
215 C423.44-0.19%1307-18SPY271217C00215000
210 C480.63+1.20%110901-20SPY271217C00210000
205 C483.00+1.47%2801-20SPY271217C00205000
200 C549.50+1.53%232307-07SPY271217C00200000
195 C00%0SPY271217C00195000
190 C00%0SPY271217C00190000
185 C00%0SPY271217C00185000
180 C00%0SPY271217C00180000
175 C00%0SPY271217C00175000
170 C00%0SPY271217C00170000
165 C00%0SPY271217C00165000
160 C00%0SPY271217C00160000
155 C00%0SPY271217C00155000
150 C00%0SPY271217C00150000
145 C00%0SPY271217C00145000
140 C00%0SPY271217C00140000
135 C00%0SPY271217C00135000
130 C00%0SPY271217C00130000
125 C556.30+0.15%1102-13SPY271217C00125000
120 C00%0SPY271217C00120000
115 C00%0SPY271217C00115000
110 C00%0SPY271217C00110000
105 C00%0SPY271217C00105000
100 C652.24+3.01%1307-02SPY271217C00100000
95 C562.900%2004-06SPY271217C00095000
90 C00%0SPY271217C00090000
85 C671.24+3.20%1506-15SPY271217C00085000
80 C00%0SPY271217C00080000
75 C00%0SPY271217C00075000
70 C00%0SPY271217C00070000
65 C00%0SPY271217C00065000
60 C00%0SPY271217C00060000
55 C624.76+2.71%2212-16SPY271217C00055000
50 C697.60-0.41%1207-22SPY271217C00050000
Puts
StrikePriceChangeVolOILastContract Name
1,480 P00%0SPY271217P01480000
1,470 P00%0SPY271217P01470000
1,460 P00%0SPY271217P01460000
1,450 P00%0SPY271217P01450000
1,440 P00%0SPY271217P01440000
1,430 P00%0SPY271217P01430000
1,420 P00%0SPY271217P01420000
1,410 P00%0SPY271217P01410000
1,400 P00%0SPY271217P01400000
1,390 P00%0SPY271217P01390000
1,380 P00%0SPY271217P01380000
1,370 P00%0SPY271217P01370000
1,360 P00%0SPY271217P01360000
1,350 P00%0SPY271217P01350000
1,340 P656.000%1012-04SPY271217P01340000
1,330 P00%0SPY271217P01330000
1,320 P00%0SPY271217P01320000
1,310 P00%0SPY271217P01310000
1,300 P612.00+0.24%1002-20SPY271217P01300000
1,290 P00%0SPY271217P01290000
1,280 P00%0SPY271217P01280000
1,270 P00%0SPY271217P01270000
1,260 P00%0SPY271217P01260000
1,250 P00%0SPY271217P01250000
1,240 P00%0SPY271217P01240000
1,230 P00%0SPY271217P01230000
1,220 P00%0SPY271217P01220000
1,210 P00%0SPY271217P01210000
1,200 P00%0SPY271217P01200000
1,190 P00%0SPY271217P01190000
1,180 P00%0SPY271217P01180000
1,170 P00%0SPY271217P01170000
1,160 P00%0SPY271217P01160000
1,150 P00%0SPY271217P01150000
1,140 P00%0SPY271217P01140000
1,135 P00%0SPY271217P01135000
1,130 P00%0SPY271217P01130000
1,125 P00%0SPY271217P01125000
1,120 P00%0SPY271217P01120000
1,115 P00%0SPY271217P01115000
1,110 P00%0SPY271217P01110000
1,105 P00%0SPY271217P01105000
1,100 P00%0SPY271217P01100000
1,095 P00%0SPY271217P01095000
1,090 P00%0SPY271217P01090000
1,085 P00%0SPY271217P01085000
1,080 P00%0SPY271217P01080000
1,075 P00%0SPY271217P01075000
1,070 P00%0SPY271217P01070000
1,065 P00%0SPY271217P01065000
1,060 P00%0SPY271217P01060000
1,055 P00%0SPY271217P01055000
1,050 P00%0SPY271217P01050000
1,045 P00%0SPY271217P01045000
1,040 P00%0SPY271217P01040000
1,035 P00%0SPY271217P01035000
1,030 P00%0SPY271217P01030000
1,025 P00%0SPY271217P01025000
1,020 P00%0SPY271217P01020000
1,015 P00%0SPY271217P01015000
1,010 P00%0SPY271217P01010000
1,005 P341.440%4010-17SPY271217P01005000
1,000 P340.43+0.72%1103-25SPY271217P01000000
995 P350.090%1108-22SPY271217P00995000
990 P00%0SPY271217P00990000
985 P00%0SPY271217P00985000
980 P00%0SPY271217P00980000
975 P00%0SPY271217P00975000
970 P00%0SPY271217P00970000
965 P00%0SPY271217P00965000
960 P00%0SPY271217P00960000
955 P00%0SPY271217P00955000
950 P00%0SPY271217P00950000
945 P00%0SPY271217P00945000
940 P00%0SPY271217P00940000
935 P192.63-38.28%2007-02SPY271217P00935000
930 P00%0SPY271217P00930000
925 P239.260%1010-28SPY271217P00925000
920 P234.10-14.09%60010-29SPY271217P00920000
915 P217.85-0.77%14501-28SPY271217P00915000
910 P165.80-45.35%2206-30SPY271217P00910000
905 P293.100%2002-19SPY271217P00905000
900 P158.96-2.65%2106-29SPY271217P00900000
895 P304.90+1.31%2105-19SPY271217P00895000
890 P145.970%2006-30SPY271217P00890000
885 P00%0SPY271217P00885000
880 P145.00+9.02%1105-18SPY271217P00880000
875 P124.35-4.68%444007-09SPY271217P00875000
870 P128.92-3.46%3307-24SPY271217P00870000
865 P123.47+3.85%2107-02SPY271217P00865000
860 P123.50-0.40%1407-27SPY271217P00860000
855 P108.85-5.27%1807-20SPY271217P00855000
850 P113.47+12.08%151407-23SPY271217P00850000
845 P108.06-0.41%271007-27SPY271217P00845000
840 P100.16-1.90%11,52007-27SPY271217P00840000
835 P90.55-4.59%22,70607-10SPY271217P00835000
830 P93.92+5.54%252,18607-24SPY271217P00830000
825 P85.98-5.03%469607-06SPY271217P00825000
820 P90.61+5.36%13807-27SPY271217P00820000
815 P87.46-2.61%119307-27SPY271217P00815000
810 P86.74+11.94%331307-23SPY271217P00810000
805 P76.26+1.82%22,88307-14SPY271217P00805000
800 P78.02+3.30%289507-27SPY271217P00800000
795 P71.00-2.75%240707-21SPY271217P00795000
790 P70.10+1.10%111007-27SPY271217P00790000
785 P67.00+0.09%223507-21SPY271217P00785000
780 P69.02+6.69%455707-27SPY271217P00780000
775 P66.70+1.91%21,01807-27SPY271217P00775000
770 P64.46-1.65%518307-27SPY271217P00770000
765 P62.31+5.83%438307-27SPY271217P00765000
760 P60.23+10.64%52,27107-27SPY271217P00760000
755 P57.53+2.73%2830807-27SPY271217P00755000
750 P55.63-2.01%11,44007-27SPY271217P00750000
745 P53.83-1.98%2163707-27SPY271217P00745000
740 P53.05+0.09%540607-27SPY271217P00740000
735 P51.40+0.82%552007-27SPY271217P00735000
730 P49.49+1.75%259407-27SPY271217P00730000
725 P44.86+0.25%843407-22SPY271217P00725000
720 P46.34-1.09%32,05507-24SPY271217P00720000
715 P44.70-2.30%167107-27SPY271217P00715000
710 P43.25+5.95%11,07607-27SPY271217P00710000
705 P41.88+1.28%11,21107-27SPY271217P00705000
700 P39.70-2.48%63,57607-27SPY271217P00700000
695 P38.90+0.67%11,88907-27SPY271217P00695000
690 P37.78-0.87%26,69307-27SPY271217P00690000
685 P35.82-2.77%101,10707-27SPY271217P00685000
680 P35.02-5.68%32,17907-24SPY271217P00680000
675 P34.60+0.85%4036107-27SPY271217P00675000
670 P32.64-3.83%21,19407-27SPY271217P00670000
665 P31.66-3.92%61,60607-24SPY271217P00665000
660 P30.07-5.05%83,16307-24SPY271217P00660000
655 P30.76+8.04%485407-23SPY271217P00655000
650 P28.57-4.77%82,92507-27SPY271217P00650000
645 P28.26+6.16%35,35607-24SPY271217P00645000
640 P25.70-5.76%62,29707-22SPY271217P00640000
635 P26.04+4.79%61,17307-24SPY271217P00635000
630 P25.79+3.91%22,71907-27SPY271217P00630000
625 P24.72-1.12%12,13907-27SPY271217P00625000
620 P23.12-3.43%131,53207-27SPY271217P00620000
615 P23.66+11.76%13,00507-17SPY271217P00615000
610 P22.73+8.14%52,39707-23SPY271217P00610000
605 P21.61+9.31%31,26807-24SPY271217P00605000
600 P20.25+1.05%88,44207-27SPY271217P00600000
595 P19.39-2.07%1099207-24SPY271217P00595000
590 P18.84-3.29%11,80107-27SPY271217P00590000
585 P18.40+7.85%21,95907-20SPY271217P00585000
580 P18.06-3.11%22,76307-27SPY271217P00580000
575 P16.94-2.98%103,19407-27SPY271217P00575000
570 P16.70-1.36%171,76207-27SPY271217P00570000
565 P16.09+2.75%11,19807-24SPY271217P00565000
560 P15.80+6.68%21,03807-24SPY271217P00560000
555 P15.55+8.36%1754107-23SPY271217P00555000
550 P14.86-1.00%14,83507-27SPY271217P00550000
545 P14.00-2.85%17,40007-24SPY271217P00545000
540 P13.70-1.79%23,61007-27SPY271217P00540000
535 P12.64+1.44%389907-22SPY271217P00535000
530 P12.61+3.79%15,99707-24SPY271217P00530000
525 P11.99-4.77%12,03607-24SPY271217P00525000
520 P11.23+1.63%82,21907-21SPY271217P00520000
515 P11.58+5.85%15,67207-27SPY271217P00515000
510 P11.10+5.82%22,28807-24SPY271217P00510000
505 P10.38+1.47%185407-24SPY271217P00505000
500 P10.24-1.06%115,32907-27SPY271217P00500000
495 P10.11+8.83%11,51807-17SPY271217P00495000
490 P9.85+3.90%265607-23SPY271217P00490000
485 P8.99-5.17%1049307-27SPY271217P00485000
480 P8.99+6.39%34,84007-24SPY271217P00480000
475 P8.74+6.33%295507-23SPY271217P00475000
470 P8.69+4.70%456106-26SPY271217P00470000
465 P8.10-3.91%21,01607-24SPY271217P00465000
460 P7.36+2.22%4612,37507-13SPY271217P00460000
455 P7.95+3.38%181606-24SPY271217P00455000
450 P7.39+6.33%511,05907-23SPY271217P00450000
445 P6.65-0.60%174807-22SPY271217P00445000
440 P6.69-1.62%31,91707-20SPY271217P00440000
435 P6.38-1.24%112507-21SPY271217P00435000
430 P6.09+2.18%285007-24SPY271217P00430000
425 P6.13+5.87%11,23107-27SPY271217P00425000
420 P5.92-1.66%193807-27SPY271217P00420000
415 P5.87+2.80%11,03007-23SPY271217P00415000
410 P5.49+1.48%541907-20SPY271217P00410000
405 P5.13+1.38%150907-01SPY271217P00405000
400 P5.18+0.97%49,96607-27SPY271217P00400000
395 P4.86-4.33%119506-29SPY271217P00395000
390 P4.56-4.60%124707-01SPY271217P00390000
385 P4.78-2.65%175206-18SPY271217P00385000
380 P4.25-5.56%14,00707-15SPY271217P00380000
375 P4.20-4.98%343307-24SPY271217P00375000
370 P4.01-6.53%183,60607-21SPY271217P00370000
365 P3.86-4.22%531007-07SPY271217P00365000
360 P3.93+6.50%25,99707-24SPY271217P00360000
355 P3.56-4.04%126507-10SPY271217P00355000
350 P3.48-3.33%27,52807-27SPY271217P00350000
345 P3.34-26.43%14,26407-21SPY271217P00345000
340 P3.46-4.42%46,17407-23SPY271217P00340000
335 P3.24-7.43%115007-20SPY271217P00335000
330 P3.60+10.77%517606-10SPY271217P00330000
325 P2.89-4.93%217607-02SPY271217P00325000
320 P2.84-15.73%1025107-15SPY271217P00320000
315 P2.75+0.36%218707-16SPY271217P00315000
310 P2.60-19.00%15007-14SPY271217P00310000
305 P2.52-30.39%14607-14SPY271217P00305000
300 P2.470.00%572207-27SPY271217P00300000
295 P2.34+2.63%144807-22SPY271217P00295000
290 P2.24-3.03%17807-13SPY271217P00290000
285 P2.14-35.93%14406-30SPY271217P00285000
280 P2.05-6.82%31,18807-22SPY271217P00280000
275 P2.00+1.52%122307-24SPY271217P00275000
270 P2.01+6.35%31,26707-23SPY271217P00270000
265 P1.96-0.51%18406-25SPY271217P00265000
260 P1.74-5.43%112607-14SPY271217P00260000
255 P2.03-0.98%121705-15SPY271217P00255000
250 P1.68+7.01%159807-17SPY271217P00250000
245 P1.83-6.15%311405-14SPY271217P00245000
240 P1.59-9.66%1227605-26SPY271217P00240000
235 P1.87-15.00%321504-17SPY271217P00235000
230 P1.31-23.39%11,17906-30SPY271217P00230000
225 P1.37+0.74%863905-28SPY271217P00225000
220 P1.34-6.94%1077706-12SPY271217P00220000
215 P2.08+30.00%21,13703-24SPY271217P00215000
210 P1.89-8.70%23604-02SPY271217P00210000
205 P1.01-30.82%61506-30SPY271217P00205000
200 P1.01+3.06%401,63407-27SPY271217P00200000
195 P1.58-0.63%101003-12SPY271217P00195000
190 P1.50+31.58%1103-16SPY271217P00190000
185 P0.82-44.97%1106-01SPY271217P00185000
180 P1.01-8.18%110402-03SPY271217P00180000
175 P0.99-20.80%1104-17SPY271217P00175000
170 P0.74-23.71%1106-09SPY271217P00170000
165 P0.60-44.44%1207-10SPY271217P00165000
160 P0.56-6.67%12007-22SPY271217P00160000
155 P0.810%3302-18SPY271217P00155000
150 P1.02+7.37%16003-30SPY271217P00150000
145 P0.48-5.88%122606-18SPY271217P00145000
140 P0.41-8.89%138707-16SPY271217P00140000
135 P0.39-15.22%4265706-16SPY271217P00135000
130 P0.36-14.29%4928006-18SPY271217P00130000
125 P0.66+15.79%10010303-27SPY271217P00125000
120 P0.30-44.44%1001006-15SPY271217P00120000
115 P00%0SPY271217P00115000
110 P0.250.00%1706-22SPY271217P00110000
105 P0.22+10.00%202106-18SPY271217P00105000
100 P0.20+11.11%17806-26SPY271217P00100000
95 P0.260.00%82804-13SPY271217P00095000
90 P0.13-35.00%102107-10SPY271217P00090000
85 P0.11-64.52%102007-16SPY271217P00085000
80 P0.12-29.41%1105-05SPY271217P00080000
75 P0.20+66.67%203903-24SPY271217P00075000
70 P0.07-22.22%1020507-27SPY271217P00070000
65 P0.08+33.33%101706-18SPY271217P00065000
60 P0.060.00%101106-18SPY271217P00060000
55 P0.08+33.33%12204-27SPY271217P00055000
50 P0.04-20.00%103,02607-23SPY271217P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC