Dark

SPY20271217C1000
SPY Dec 17 2027 1000.00 Call (SPY271217C01000000)
option OPRA

EOD

Jul 27, 2026

3.67-2.910%(-0.11)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.0300	4.0300	3.5700	3.6700	-2.910%	27	6,665	0.000%
2026-07-24	3.8600	3.9500	3.7400	3.7800	-1.563%	70	6,662	-2.910%
2026-07-23	4.1800	4.2400	3.7100	3.8400	-17.241%	110	6,670	-4.427%
2026-07-22	4.5100	4.7100	4.5100	4.6400	+0.216%	25	6,658	-20.905%
2026-07-21	4.4900	4.6300	4.4900	4.6300	+8.685%	7	6,659	-20.734%
2026-07-20	4.6000	4.6000	4.2600	4.2600	-2.961%	14	6,659	-13.850%
2026-07-17	4.4400	4.6800	4.3900	4.3900	-11.313%	91	6,661	-16.401%
2026-07-16	5.3800	5.5600	4.9500	4.9500	-11.449%	58	6,687	-25.859%
2026-07-15	5.6200	5.6400	5.5900	5.5900	+2.381%	9	6,680	-34.347%
2026-07-14	5.2600	5.5700	5.2600	5.4600	+2.632%	487	6,681	-32.784%
2026-07-13	5.2700	5.3200	5.2700	5.3200	-9.370%	18	6,470	-31.015%
2026-07-10	5.7000	5.8700	5.6900	5.8700	+4.821%	17	6,468	-37.479%
2026-07-09	5.0500	5.6000	5.0100	5.6000	+13.590%	295	6,472	-34.464%
2026-07-08	4.8400	4.9300	4.6200	4.9300	-4.457%	52	6,648	-25.558%
2026-07-07	5.4600	5.4600	5.1300	5.1600	-8.834%	14	6,677	-28.876%
2026-07-06	5.3500	5.6600	5.3500	5.6600	+14.113%	43	6,672	-35.159%
2026-07-02	5.4200	5.6700	4.9100	4.9600	-4.798%	44	6,672	-26.008%
2026-07-01	5.0800	5.5900	5.0800	5.2100	-2.617%	196	6,672	-29.559%
2026-06-30	4.8600	5.4300	4.8600	5.3500	+11.925%	178	6,671	-31.402%
2026-06-29	4.3300	4.7900	4.2500	4.7800	+21.013%	23	6,505	-23.222%
2026-06-26	4.0000	4.4900	3.9500	3.9500	-8.565%	347	6,502	-7.089%
2026-06-25	4.3000	4.6800	4.3000	4.3200	-0.917%	37	6,547	-15.046%
2026-06-24	4.6700	5.0000	4.3000	4.3600	-7.627%	79	6,546	-15.826%
2026-06-23	4.5900	5.0400	4.5900	4.7200	-16.755%	102	6,543	-22.246%
2026-06-22	6.3500	6.3500	5.6100	5.6700	-7.504%	38	6,527	-35.273%
2026-06-18	6.1600	6.1600	5.8500	6.1300	+15.660%	174	6,507	-40.131%
2026-06-17	6.2000	6.2000	5.3000	5.3000	-13.961%	18	6,507	-30.755%
2026-06-16	7.0100	7.0100	6.1600	6.1600	-15.847%	24	6,507	-40.422%
2026-06-15	6.3900	7.3200	6.3900	7.3200	+32.849%	247	6,483	-49.863%
2026-06-12	5.2500	5.9100	5.2500	5.5100	+4.952%	48	6,483	-33.394%
2026-06-11	4.5000	5.2500	4.4200	5.2500	+19.590%	26	6,483	-30.095%
2026-06-10	5.0200	5.2100	4.3900	4.3900	-16.381%	60	6,476	-16.401%
2026-06-09	4.8300	5.2500	4.3000	5.2500	-1.130%	37	6,455	-30.095%
2026-06-08	5.6000	5.8200	5.3100	5.3100	-3.455%	211	6,437	-30.885%
2026-06-05	6.8100	6.8100	5.3400	5.5000	-29.215%	312	6,246	-33.273%
2026-06-04	7.0000	7.7700	6.7900	7.7700	+6.584%	370	6,323	-52.767%
2026-06-03	7.8600	7.8600	7.2900	7.2900	-8.875%	180	6,296	-49.657%
2026-06-02	7.4800	8.0000	7.4800	8.0000	+6.809%	571	6,253	-54.125%
2026-06-01	7.3300	7.5200	7.2900	7.4900	+1.766%	229	6,070	-51.001%
2026-05-29	7.8000	7.8000	7.3400	7.3600	-1.867%	9	5,953	-50.136%
2026-05-28	6.7100	7.5000	6.7100	7.5000	+10.783%	53	5,956	-51.067%
2026-05-27	6.8500	6.8500	6.6100	6.7700	+1.805%	136	6,000	-45.790%
2026-05-26	6.6100	6.9800	6.5300	6.6500	+9.736%	128	5,959	-44.812%
2026-05-22	6.0400	6.4300	6.0400	6.0600	+8.214%	31	5,997	-39.439%
2026-05-21	5.2600	5.6000	5.2600	5.6000	-0.178%	33	6,000	-34.464%
2026-05-20	5.0800	5.6100	5.0300	5.6100	+14.024%	55	6,000	-34.581%
2026-05-19	4.7800	5.2600	4.7800	4.9200	-9.725%	54	5,939	-25.407%
2026-05-18	5.8500	5.8500	5.1300	5.4500	-9.167%	109	5,939	-32.661%
2026-05-15	6.3000	6.6000	5.9300	6.0000	-19.028%	42	5,939	-38.833%
2026-05-14	6.5500	7.7500	6.5500	7.4100	+12.443%	61	5,888	-50.472%
2026-05-13	5.5200	6.5900	5.5200	6.5900	+26.488%	105	5,922	-44.310%
2026-05-12	5.2200	5.2500	4.9200	5.2100	-6.126%	2,531	5,922	-29.559%
2026-05-11	5.2200	5.7800	5.2200	5.5500	+8.398%	204	5,922	-33.874%
2026-05-08	4.7500	5.2500	4.7500	5.1200	+17.701%	36	4,467	-28.320%
2026-05-07	4.5500	4.6800	4.2400	4.3500	-6.048%	65	4,467	-15.632%
2026-05-06	3.8800	4.6300	3.8800	4.6300	+28.611%	89	4,469	-20.734%
2026-05-05	3.3600	3.6600	3.3600	3.6000	+12.853%	33	4,463	+1.944%
2026-05-04	3.1900	3.1900	3.1900	3.1900	-4.776%	3	4,463	+15.047%
2026-05-01	3.1200	3.3900	3.1200	3.3500	+7.717%	153	4,604	+9.552%
2026-04-30	2.8800	3.1200	2.8800	3.1100	+15.613%	42	4,604	+18.006%
2026-04-29	2.7000	2.7000	2.6900	2.6900	-0.738%	13	4,591	+36.431%
2026-04-28	2.8900	2.8900	2.7100	2.7100	-9.667%	18	4,591	+35.424%
2026-04-27	2.9600	3.0000	2.9200	3.0000	+3.448%	22	4,587	+22.333%
2026-04-24	2.6100	2.9000	2.5700	2.9000	+14.625%	87	4,588	+26.552%
2026-04-23	2.6400	2.6400	2.4800	2.5300	-3.065%	102	4,640	+45.059%
2026-04-22	2.5500	2.6100	2.5500	2.6100	+6.967%	55	4,642	+40.613%
2026-04-21	2.4700	2.4800	2.4400	2.4400	-3.175%	10	4,685	+50.410%
2026-04-20	2.5300	2.6200	2.5200	2.5200	-2.703%	254	4,685	+45.635%
2026-04-17	2.3700	2.6500	2.3700	2.5900	+17.195%	152	4,696	+41.699%
2026-04-16	2.1400	2.3000	2.1400	2.2100	+4.245%	43	4,646	+66.063%
2026-04-15	1.8500	2.1400	1.8500	2.1200	+17.127%	154	4,649	+73.113%
2026-04-14	1.7500	1.8100	1.7500	1.8100	+23.973%	2	4,665	+102.762%
2026-04-13	1.4400	1.4600	1.4400	1.4600	-2.013%	14	4,666	+151.370%
2026-04-10	1.4500	1.4900	1.4500	1.4900	+2.759%	14	4,662	+146.309%
2026-04-09	1.3700	1.4600	1.3500	1.4500	+2.837%	23	4,658	+153.103%
2026-04-08	1.4900	1.4900	1.4000	1.4100	+15.574%	1,986	4,665	+160.284%
2026-04-07	1.2200	1.2200	1.2200	1.2200	-3.937%	2	6,580	+200.820%
2026-04-06	1.3500	1.3500	1.2700	1.2700	+2.419%	401	6,578	+188.976%
2026-04-02	1.2500	1.2500	1.2400	1.2400	-6.767%	2	6,479	+195.968%
2026-04-01	1.3700	1.3700	1.3000	1.3300	+2.308%	19	6,479	+175.940%
2026-03-31	1.2900	1.3000	1.2900	1.3000	+15.044%	21	6,479	+182.308%
2026-03-30	1.2000	1.2000	1.1300	1.1300	-4.237%	23	6,480	+224.779%
2026-03-27	1.1800	1.1900	1.1000	1.1800	-4.065%	141	6,480	+211.017%
2026-03-26	1.4000	1.4000	1.2300	1.2300	-16.892%	5	6,394	+198.374%
2026-03-25	1.4800	1.4800	1.4800	1.4800	0.000%	1	6,390	+147.973%
2026-03-23	1.4500	1.4800	1.4200	1.4800	+9.630%	169	6,389	+147.973%
2026-03-20	1.4400	1.4400	1.3400	1.3500	-6.250%	132	6,454	+171.852%
2026-03-19	1.4700	1.4700	1.3900	1.4400	-0.690%	3	6,405	+154.861%
2026-03-18	1.4500	1.4700	1.4500	1.4500	-7.051%	160	6,404	+153.103%
2026-03-17	1.6100	1.6100	1.5200	1.5600	-2.500%	64	6,434	+135.256%
2026-03-16	1.6000	1.6200	1.6000	1.6000	+8.844%	5	6,473	+129.375%
2026-03-13	1.4700	1.4700	1.4700	1.4700	-6.962%	1	6,473	+149.660%
2026-03-12	1.6300	1.6300	1.5800	1.5800	-7.602%	80	6,473	+132.278%
2026-03-11	1.7100	1.7100	1.7100	1.7100	-0.581%	1	6,422	+114.620%
2026-03-10	1.6900	1.7200	1.6300	1.7200	-0.578%	6	6,421	+113.372%
2026-03-09	1.5900	1.7500	1.5100	1.7300	+2.976%	141	6,423	+112.139%
2026-03-06	1.6000	1.6900	1.6000	1.6800	-1.754%	69	6,485	+118.452%
2026-03-05	1.6400	1.7100	1.6400	1.7100	-3.390%	8	6,451	+114.620%
2026-03-04	1.7700	1.7700	1.7700	1.7700	0.000%	1	6,449	+107.345%
2026-03-03	1.7700	1.7700	1.6300	1.7700	-11.055%	19	6,450	+107.345%
2026-03-02	1.8000	1.9900	1.8000	1.9900	+6.417%	18	6,438	+84.422%
2026-02-27	1.9400	1.9400	1.8700	1.8700	-2.094%	4	6,436	+96.257%
2026-02-26	1.9800	1.9800	1.9100	1.9100	-9.479%	3	6,433	+92.147%
2026-02-25	2.0600	2.1200	2.0600	2.1100	+6.566%	7	6,439	+73.934%
2026-02-24	1.8700	2.0200	1.8700	1.9800	+8.791%	47	6,439	+85.354%
2026-02-23	1.9600	1.9600	1.7900	1.8200	-4.211%	39	6,401	+101.648%
2026-02-20	1.9000	1.9000	1.9000	1.9000	0.000%	3	6,375	+93.158%
2026-02-19	1.9300	1.9300	1.9000	1.9000	-0.524%	466	6,378	+93.158%
2026-02-18	1.9200	1.9200	1.9100	1.9100	+2.139%	4	6,398	+92.147%
2026-02-17	1.8600	1.9000	1.8500	1.8700	-5.076%	5	6,402	+96.257%
2026-02-13	2.0400	2.0400	1.9700	1.9700	-7.075%	6	6,397	+86.294%
2026-02-12	2.1200	2.1200	2.1200	2.1200	-11.667%	1	6,397	+73.113%
2026-02-11	2.4000	2.4000	2.4000	2.4000	-2.834%	10	6,396	+52.917%
2026-02-10	2.4700	2.4700	2.4700	2.4700	+1.646%	13	6,406	+48.583%
2026-02-09	2.4900	2.4900	2.4300	2.4300	+5.652%	34	6,419	+51.029%
2026-02-06	2.1500	2.3000	2.1500	2.3000	+13.300%	22	6,407	+59.565%
2026-02-05	2.0600	2.1500	1.9900	2.0300	-10.177%	36	6,426	+80.788%
2026-02-04	2.4100	2.4100	2.2600	2.2600	-0.441%	12	6,421	+62.389%
2026-02-03	2.5700	2.6100	2.2500	2.2700	-12.355%	8	6,420	+61.674%
2026-02-02	2.5800	2.5900	2.5500	2.5900	+9.746%	174	6,422	+41.699%
2026-01-30	2.4500	2.4500	2.3600	2.3600	-7.451%	19	6,586	+55.508%
2026-01-29	2.7900	2.7900	2.4000	2.5500	-6.593%	7	6,602	+43.922%
2026-01-28	2.8000	2.8800	2.7300	2.7300	-0.727%	20	6,605	+34.432%
2026-01-27	2.6000	2.7500	2.6000	2.7500	+7.422%	182	6,609	+33.455%
2026-01-26	2.4000	2.5600	2.4000	2.5600	+9.871%	8	6,587	+43.359%
2026-01-23	2.2800	2.3800	2.2800	2.3300	-2.510%	11	6,595	+57.511%
2026-01-22	2.3800	2.4300	2.3300	2.3900	+1.702%	104	6,597	+53.556%
2026-01-21	2.0400	2.3500	2.0400	2.3500	+18.090%	62	6,687	+56.170%
2026-01-20	2.1600	2.2300	1.9900	1.9900	-20.400%	147	6,637	+84.422%
2026-01-16	2.5200	2.5300	2.4700	2.5000	0.000%	9	6,553	+46.800%
2026-01-15	2.5800	2.6100	2.5000	2.5000	+3.306%	8	6,553	+46.800%
2026-01-14	2.4700	2.4700	2.3500	2.4200	-8.679%	77	6,555	+51.653%
2026-01-13	2.7000	2.7000	2.6500	2.6500	-3.636%	8	6,551	+38.491%
2026-01-12	2.5400	2.7600	2.5400	2.7500	+0.365%	32	6,559	+33.455%
2026-01-09	2.7100	2.7800	2.7100	2.7400	+7.031%	63	6,560	+33.942%
2026-01-08	2.5700	2.6000	2.5300	2.5600	-8.244%	46	6,621	+43.359%
2026-01-07	2.7300	2.8500	2.7100	2.7900	+2.952%	22	6,639	+31.541%
2026-01-06	2.6500	2.7100	2.6500	2.7100	+8.400%	11	6,659	+35.424%
2026-01-05	2.3700	2.5100	2.3700	2.5000	+11.111%	11	6,668	+46.800%
2026-01-02	2.3100	2.3400	2.2500	2.2500	-4.255%	11	6,668	+63.111%
2025-12-31	2.3900	2.4300	2.3500	2.3500	-3.689%	13	6,664	+56.170%
2025-12-30	2.4400	2.4700	2.4100	2.4400	+1.667%	22	6,664	+50.410%
2025-12-29	2.4300	2.4500	2.4000	2.4000	-6.250%	19	6,667	+52.917%
2025-12-26	2.5700	2.6000	2.5600	2.5600	0.000%	12	6,679	+43.359%
2025-12-24	2.4300	2.5600	2.4300	2.5600	+5.785%	47	6,688	+43.359%
2025-12-23	2.3100	2.4200	2.3100	2.4200	+8.520%	12	6,688	+51.653%
2025-12-22	2.1200	2.2300	2.0900	2.2300	+9.314%	76	6,686	+64.574%
2025-12-19	2.0300	2.0800	2.0300	2.0400	+4.082%	187	6,612	+79.902%
2025-12-18	2.0500	2.0900	1.9600	1.9600	+3.704%	31	6,698	+87.245%
2025-12-17	2.1700	2.1700	1.8900	1.8900	-12.903%	35	6,691	+94.180%
2025-12-16	2.3900	2.3900	2.0900	2.1700	-6.867%	111	6,682	+69.124%
2025-12-15	2.4200	2.4600	2.3300	2.3300	-2.917%	36	6,673	+57.511%
2025-12-12	2.7300	2.7300	2.4000	2.4000	-13.978%	119	6,686	+52.917%
2025-12-11	2.7100	2.7900	2.7100	2.7900	-5.743%	10	6,579	+31.541%
2025-12-10	2.7500	2.9600	2.5300	2.9600	+7.246%	48	6,582	+23.986%
2025-12-09	2.9000	2.9000	2.7600	2.7600	0.000%	3	6,546	+32.971%
2025-12-08	2.9200	2.9200	2.7000	2.7600	-5.479%	26	6,544	+32.971%
2025-12-05	2.8600	3.0400	2.8600	2.9200	+3.546%	22	6,543	+25.685%
2025-12-04	2.8400	2.8800	2.7700	2.8200	+0.714%	10	6,548	+30.142%
2025-12-03	2.6300	2.8300	2.6300	2.8000	0.000%	364	6,546	+31.071%
2025-12-02	2.8600	2.8800	2.7000	2.8000	+1.818%	25	6,846	+31.071%
2025-12-01	2.6500	2.8800	2.6500	2.7500	-5.172%	6	6,856	+33.455%
2025-11-28	3.1500	3.1500	2.7400	2.9000	-1.024%	11	6,856	+26.552%
2025-11-26	2.8200	3.0300	2.8200	2.9300	+6.934%	176	6,751	+25.256%
2025-11-25	2.6200	2.7400	2.5100	2.7400	+5.385%	114	6,751	+33.942%
2025-11-24	2.5500	2.6700	2.5000	2.6000	+6.557%	103	6,851	+41.154%
2025-11-21	2.3100	2.7200	2.2300	2.4400	+7.489%	87	6,759	+50.410%
2025-11-20	2.9300	3.0100	2.2200	2.2700	-12.692%	243	6,683	+61.674%
2025-11-19	2.6000	2.7200	2.5000	2.6000	+4.839%	71	6,479	+41.154%
2025-11-18	2.6300	2.7000	2.4400	2.4800	-11.429%	240	6,411	+47.984%
2025-11-17	3.0800	3.0800	2.6900	2.8000	-11.672%	268	6,460	+31.071%
2025-11-14	2.8100	3.1700	2.8100	3.1700	0.000%	84	6,431	+15.773%
2025-11-13	3.5500	3.5500	3.0800	3.1700	-15.013%	794	6,407	+15.773%
2025-11-12	3.7900	3.8200	3.6600	3.7300	+4.482%	87	6,981	-1.609%
2025-11-11	3.2200	3.6400	3.1600	3.5700	+6.886%	37	6,972	+2.801%
2025-11-10	2.8500	3.3800	2.8500	3.3400	+25.564%	134	6,966	+9.880%
2025-11-07	2.6300	2.6600	2.2800	2.6600	0.000%	297	7,022	+37.970%
2025-11-06	3.0400	3.0400	2.6400	2.6600	-14.744%	567	6,813	+37.970%
2025-11-05	3.1200	3.2400	3.0800	3.1200	+0.322%	39	6,285	+17.628%
2025-11-04	3.3000	3.4700	3.1000	3.1100	-12.885%	117	6,268	+18.006%
2025-11-03	3.6200	3.6200	3.4500	3.5700	+2.000%	62	6,242	+2.801%
2025-10-31	3.3500	3.5000	3.2700	3.5000	+7.692%	130	6,242	+4.857%
2025-10-30	3.4900	3.4900	3.2500	3.2500	-11.202%	66	6,315	+12.923%
2025-10-29	3.5900	3.6600	3.2900	3.6600	+7.647%	176	6,353	+0.273%
2025-10-28	3.0000	3.4000	3.0000	3.4000	+16.041%	760	6,238	+7.941%
2025-10-27	2.5900	2.9700	2.5900	2.9300	+18.623%	200	5,640	+25.256%
2025-10-24	2.3300	2.4700	2.3100	2.4700	+13.303%	180	5,640	+48.583%
2025-10-23	2.1500	2.2100	2.1500	2.1800	+4.306%	16	5,800	+68.349%
2025-10-22	2.2200	2.2200	2.0500	2.0900	-7.930%	68	5,809	+75.598%
2025-10-21	2.2200	2.2900	2.2100	2.2700	+1.339%	42	5,853	+61.674%
2025-10-20	2.1300	2.2500	2.1300	2.2400	+4.673%	13	5,889	+63.839%
2025-10-17	2.1600	2.2400	2.0600	2.1400	+2.392%	87	5,880	+71.495%
2025-10-16	2.2100	2.3100	2.0000	2.0900	-2.336%	335	5,903	+75.598%
2025-10-15	2.1800	2.3600	2.0500	2.1400	+1.905%	153	6,114	+71.495%
2025-10-14	1.9900	2.1500	1.8700	2.1000	+0.478%	289	6,189	+74.762%
2025-10-13	2.0000	2.1600	1.9600	2.0900	+6.633%	53	5,934	+75.598%
2025-10-10	2.2800	2.2900	1.8500	1.9600	-10.502%	153	5,926	+87.245%
2025-10-09	2.3000	2.3000	2.1800	2.1900	-0.905%	355	5,890	+67.580%
2025-10-08	2.1000	2.3000	2.1000	2.2100	+5.742%	602	6,035	+66.063%
2025-10-07	2.1700	2.1700	1.9900	2.0900	-6.278%	291	5,615	+75.598%
2025-10-06	2.0900	2.2400	2.0900	2.2300	+8.252%	208	5,420	+64.574%
2025-10-03	1.9200	2.1400	1.9100	2.0600	+9.574%	366	5,606	+78.155%
2025-10-02	1.8800	1.8800	1.8000	1.8800	0.000%	41	5,404	+95.213%
2025-10-01	1.8300	1.8800	1.7700	1.8800	+5.618%	73	5,414	+95.213%
2025-09-30	1.6800	1.7800	1.6800	1.7800	+5.325%	33	5,419	+106.180%
2025-09-29	1.6700	1.7100	1.6700	1.6900	+5.625%	68	5,449	+117.160%
2025-09-26	1.6000	1.6500	1.5600	1.6000	+0.629%	24	5,502	+129.375%
2025-09-25	1.6600	1.6600	1.5700	1.5900	-8.621%	727	5,511	+130.818%
2025-09-24	1.7900	1.7900	1.7300	1.7400	-4.396%	90	5,922	+110.920%
2025-09-23	1.8600	1.9300	1.7500	1.8200	-2.151%	235	5,898	+101.648%
2025-09-22	1.6400	1.8700	1.6400	1.8600	+6.286%	116	5,793	+97.312%
2025-09-19	1.6400	1.7500	1.6100	1.7500	+8.696%	326	5,854	+109.714%
2025-09-18	1.5400	1.6500	1.5300	1.6100	+14.184%	89	5,886	+127.950%
2025-09-17	1.4900	1.5000	1.3800	1.4100	-7.237%	50	5,882	+160.284%
2025-09-16	1.4900	1.5300	1.4900	1.5200	+1.333%	237	5,872	+141.447%
2025-09-15	1.4900	1.5400	1.4800	1.5000	+5.634%	157	5,676	+144.667%
2025-09-12	1.3900	1.4600	1.3500	1.4200	-0.699%	246	5,715	+158.451%
2025-09-11	1.3600	1.4400	1.3200	1.4300	+12.598%	405	5,765	+156.643%
2025-09-10	1.2400	1.3400	1.2200	1.2700	+5.833%	2,549	5,479	+188.976%
2025-09-09	1.1900	1.2300	1.1500	1.2000	+6.195%	96	3,270	+205.833%
2025-09-08	1.1900	1.2000	1.1300	1.1300	-2.586%	140	3,205	+224.779%
2025-09-05	1.2300	1.2300	1.0800	1.1600	-6.452%	62	3,069	+216.379%
2025-09-04	1.1200	1.2400	1.1200	1.2400	+12.727%	67	3,017	+195.968%
2025-09-03	1.1500	1.1500	1.0500	1.1000	+0.917%	60	2,974	+233.636%
2025-09-02	1.0800	1.1100	1.0000	1.0900	-6.034%	771	2,944	+236.697%
2025-08-29	1.2400	1.2400	1.1500	1.1600	-6.452%	66	2,164	+216.379%
2025-08-28	1.2100	1.2800	1.2100	1.2400	-0.800%	53	2,164	+195.968%
2025-08-27	1.2700	1.3200	1.2400	1.2500	-0.794%	39	2,133	+193.600%
2025-08-26	1.2100	1.2600	1.2100	1.2600	+4.132%	52	2,099	+191.270%
2025-08-25	1.3100	1.3100	1.2100	1.2100	-6.923%	94	2,065	+203.306%
2025-08-22	1.2000	1.3000	1.1900	1.3000	+10.169%	220	1,995	+182.308%
2025-08-21	1.2200	1.2200	1.1200	1.1800	-4.065%	94	1,980	+211.017%
2025-08-20	1.2700	1.2700	1.1600	1.2300	-3.150%	59	1,888	+198.374%
2025-08-19	1.3600	1.3800	1.2400	1.2700	-4.511%	157	1,857	+188.976%
2025-08-18	1.4000	1.4000	1.3300	1.3300	-5.000%	22	1,936	+175.940%
2025-08-15	1.4600	1.4600	1.3400	1.4000	-8.497%	103	1,921	+162.143%
2025-08-14	1.5000	1.5500	1.4500	1.5300	+2.000%	73	1,940	+139.869%
2025-08-13	1.4000	1.5100	1.4000	1.5000	+7.143%	62	1,873	+144.667%
2025-08-12	1.3400	1.4000	1.2800	1.4000	+14.754%	219	1,858	+162.143%
2025-08-11	1.3100	1.3100	1.2200	1.2200	-7.576%	14	1,844	+200.820%
2025-08-08	1.2700	1.3500	1.2600	1.3200	+9.091%	228	1,832	+178.030%
2025-08-07	1.2300	1.2400	1.2000	1.2100	+0.833%	125	2,023	+203.306%
2025-08-06	1.1000	1.2000	1.0900	1.2000	+9.091%	188	1,917	+205.833%
2025-08-05	1.1700	1.1700	1.0600	1.1000	0.000%	50	1,754	+233.636%
2025-08-04	1.0800	1.1300	1.0600	1.1000	+3.774%	162	1,713	+233.636%
2025-08-01	0.7500	1.1500	0.7500	1.0600	-15.873%	193	1,661	+246.226%
2025-07-31	1.4000	1.4400	1.2600	1.2600	-3.077%	155	1,478	+191.270%
2025-07-30	1.3300	1.3800	1.2600	1.3000	-2.985%	37	1,325	+182.308%
2025-07-29	1.4000	1.4100	1.3400	1.3400	-3.597%	656	1,325	+173.881%
2025-07-28	1.4600	1.4600	1.3500	1.3900	-3.472%	139	669	+164.029%
2025-07-25	1.4100	1.4600	1.3900	1.4400	+1.408%	24	530	+154.861%
2025-07-24	1.4700	1.4900	1.3900	1.4200	-1.389%	98	527	+158.451%
2025-07-23	1.3000	1.4400	1.3000	1.4400	+9.924%	106	439	+154.861%
2025-07-22	1.2700	1.3100	1.2600	1.3100	0.000%	17	362	+180.153%
2025-07-21	1.3000	1.3600	1.2800	1.3100	+3.150%	325	345	+180.153%
2025-07-18	1.3000	1.3000	1.2700	1.2700	0.000%	21	0	+188.976%

.dark-mode .rJMscz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rJMscz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C1000SPY Dec 17 2027 1000.00 Call (SPY271217C01000000)option OPRA

SPY20271217C1000
SPY Dec 17 2027 1000.00 Call (SPY271217C01000000)
option OPRA