Dark

SPY20271217C450
SPY Dec 17 2027 450.00 Call (SPY271217C00450000)
option OPRA

Inactive

Aug 4, 2026

340.08+7.825%(+24.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	340.0800	340.0800	340.0800	340.0800	+7.825%	1	328	0.000%
2026-07-24	315.4000	315.4000	315.4000	315.4000	-4.134%	19	328	+7.825%
2026-07-14	329.0000	329.0000	329.0000	329.0000	+0.305%	1	347	+3.368%
2026-07-09	328.0000	328.0000	328.0000	328.0000	+0.970%	1	348	+3.683%
2026-06-30	324.8500	324.8500	324.8500	324.8500	+2.302%	2	349	+4.688%
2026-06-12	317.7500	317.7500	317.5400	317.5400	+2.103%	2	349	+7.098%
2026-06-09	311.0000	311.0000	311.0000	311.0000	-6.747%	1	349	+9.350%
2026-06-03	333.5000	333.5000	333.5000	333.5000	-0.048%	1	350	+1.973%
2026-05-29	333.6600	333.6600	333.6600	333.6600	+4.967%	1	351	+1.924%
2026-05-15	317.8700	317.8700	317.8700	317.8700	+1.072%	4	350	+6.987%
2026-05-08	314.5000	314.5000	314.5000	314.5000	+5.008%	10	350	+8.134%
2026-05-04	299.5000	299.5000	299.5000	299.5000	+3.633%	10	360	+13.549%
2026-04-17	286.0000	289.0000	286.0000	289.0000	+3.170%	3	350	+17.675%
2026-04-15	280.1200	280.1200	280.1200	280.1200	+3.384%	1	352	+21.405%
2026-04-14	271.3900	271.3900	270.9500	270.9500	+5.211%	20	353	+25.514%
2026-04-08	257.5300	257.5300	257.5300	257.5300	+7.753%	1	368	+32.055%
2026-04-07	238.0000	239.0000	238.0000	239.0000	+7.228%	3	368	+42.293%
2026-03-27	222.8900	222.8900	222.8900	222.8900	-8.087%	1	367	+52.578%
2026-03-23	242.5000	242.5000	242.5000	242.5000	+1.464%	1	366	+40.239%
2026-03-20	239.0000	239.0000	239.0000	239.0000	-4.864%	1	367	+42.293%
2026-03-16	251.2200	251.2200	251.2200	251.2200	-0.111%	1	366	+35.371%
2026-03-13	251.5000	251.5000	251.5000	251.5000	+0.592%	1	365	+35.221%
2026-03-12	250.0200	250.0200	250.0200	250.0200	-6.360%	1	365	+36.021%
2026-02-26	267.0000	267.0000	267.0000	267.0000	+0.523%	4	364	+27.371%
2026-02-24	265.6100	265.6100	265.6100	265.6100	+0.511%	1	368	+28.037%
2026-02-12	264.2600	264.2600	264.2600	264.2600	-2.307%	2	368	+28.691%
2026-02-06	270.5000	270.5000	270.5000	270.5000	+0.858%	2	368	+25.723%
2026-02-03	268.2000	268.2000	268.2000	268.2000	-1.462%	6	370	+26.801%
2026-01-23	272.1800	272.1800	272.1800	272.1800	+4.296%	1	370	+24.947%
2026-01-20	260.9700	260.9700	260.9700	260.9700	-5.098%	1	371	+30.314%
2026-01-16	274.9900	274.9900	274.9900	274.9900	+2.900%	1	371	+23.670%
2026-01-14	267.2400	267.2400	267.2400	267.2400	-3.198%	4	371	+27.256%
2026-01-09	274.8400	276.0700	274.8400	276.0700	+0.389%	3	371	+23.186%
2026-01-07	275.0000	275.0000	275.0000	275.0000	+1.401%	2	374	+23.665%
2026-01-06	271.2000	271.2000	271.2000	271.2000	+0.303%	2	376	+25.398%
2026-01-05	270.3800	270.3800	270.3800	270.3800	+2.529%	1	378	+25.779%
2026-01-02	263.7100	263.7100	263.7100	263.7100	-1.766%	2	378	+28.960%
2025-12-22	268.4500	268.4500	268.4500	268.4500	+1.809%	2	379	+26.683%
2025-12-19	263.6800	263.6800	263.6800	263.6800	-0.498%	3	379	+28.975%
2025-12-15	265.0000	265.0000	265.0000	265.0000	-1.487%	2	381	+28.332%
2025-12-12	271.6200	271.7900	269.0000	269.0000	+1.185%	24	379	+26.424%
2025-11-26	266.0000	266.0000	265.8500	265.8500	+6.922%	2	380	+27.922%
2025-11-18	248.6400	248.6400	248.6400	248.6400	-4.369%	1	380	+36.776%
2025-11-17	260.0000	260.0000	260.0000	260.0000	+1.563%	1	379	+30.800%
2025-11-14	256.0000	256.0000	256.0000	256.0000	-4.780%	1	378	+32.844%
2025-11-10	268.8500	268.8500	268.8500	268.8500	+0.306%	2	377	+26.494%
2025-11-05	267.9800	268.0300	267.9800	268.0300	+1.094%	2	377	+26.881%
2025-11-04	264.4900	265.1300	264.4900	265.1300	-2.950%	21	377	+28.269%
2025-11-03	273.2100	273.2100	273.1900	273.1900	+0.622%	2	357	+24.485%
2025-10-31	271.5000	271.5000	271.5000	271.5000	+1.257%	10	357	+25.260%
2025-10-30	268.1300	268.1300	268.1300	268.1300	-1.059%	1	357	+26.834%
2025-10-29	271.0000	271.0000	271.0000	271.0000	+0.408%	1	357	+25.491%
2025-10-27	269.9000	269.9000	269.9000	269.9000	+8.831%	1	358	+26.002%
2025-10-17	248.0000	248.0000	248.0000	248.0000	-1.352%	1	358	+37.129%
2025-10-13	251.8200	251.8200	251.4000	251.4000	+1.391%	2	359	+35.274%
2025-10-10	247.6400	249.9300	247.6400	247.9500	-4.635%	7	360	+37.157%
2025-10-09	260.0000	260.0000	260.0000	260.0000	+3.175%	1	361	+30.800%
2025-09-30	252.0000	252.0000	252.0000	252.0000	-0.478%	1	362	+34.952%
2025-09-29	253.2100	253.2100	253.2100	253.2100	-0.366%	1	363	+34.307%
2025-09-22	254.1400	254.1400	254.1400	254.1400	+0.713%	1	362	+33.816%
2025-09-19	252.3400	252.3400	252.3400	252.3400	+0.980%	1	361	+34.771%
2025-09-18	250.0000	250.0000	249.8900	249.8900	+1.996%	2	362	+36.092%
2025-09-17	245.0000	245.0000	245.0000	245.0000	-1.210%	1	364	+38.808%
2025-09-15	250.0000	250.0000	248.0000	248.0000	+1.224%	6	365	+37.129%
2025-09-11	245.0000	245.0000	245.0000	245.0000	+1.546%	5	369	+38.808%
2025-09-10	240.0300	241.2700	240.0300	241.2700	+2.668%	6	374	+40.954%
2025-09-08	235.0000	235.0000	235.0000	235.0000	+0.427%	5	372	+44.715%
2025-09-04	233.0700	234.0000	233.0700	234.0000	+0.862%	16	375	+45.333%
2025-09-03	232.0000	232.0000	232.0000	232.0000	-0.429%	5	391	+46.586%
2025-08-29	233.0000	233.0000	233.0000	233.0000	-0.847%	1	385	+45.957%
2025-08-27	235.2500	235.2500	234.9900	234.9900	+0.307%	2	385	+44.721%
2025-08-22	234.2700	234.2700	234.2700	234.2700	+1.521%	3	385	+45.166%
2025-08-12	230.7600	230.7600	230.7600	230.7600	+3.087%	1	388	+47.374%
2025-08-06	223.8500	223.8500	223.8500	223.8500	-3.078%	3	389	+51.923%
2025-07-31	230.9600	230.9600	230.9600	230.9600	+0.865%	1	386	+47.246%
2025-07-29	229.1000	229.1000	228.9800	228.9800	-0.044%	4	385	+48.520%
2025-07-28	229.4400	229.4400	229.0800	229.0800	+0.035%	2	383	+48.455%
2025-07-25	229.0000	229.0000	229.0000	229.0000	+0.580%	1	383	+48.507%
2025-07-24	227.6800	227.6800	227.6800	227.6800	+1.191%	11	382	+49.368%
2025-07-23	222.1200	225.0000	222.1200	225.0000	+0.707%	2	393	+51.147%
2025-07-21	223.7800	223.7800	223.4200	223.4200	+0.981%	3	395	+52.216%
2025-07-18	221.2500	221.2500	221.2500	221.2500	-0.081%	14	395	+53.708%
2025-07-17	221.4300	221.4300	221.4300	221.4300	+2.324%	2	409	+53.584%
2025-07-14	216.4000	216.4000	216.4000	216.4000	-0.734%	15	407	+57.153%
2025-07-11	217.2700	218.0000	217.2700	218.0000	+1.419%	3	422	+56.000%
2025-07-07	219.7700	219.7700	214.9500	214.9500	-2.636%	49	423	+58.214%
2025-07-03	218.6000	220.7700	217.8000	220.7700	+2.875%	20	452	+54.043%
2025-07-02	214.6000	214.6000	214.6000	214.6000	+0.280%	1	452	+58.472%
2025-07-01	211.8500	214.0000	211.8500	214.0000	+0.469%	2	451	+58.916%
2025-06-30	212.3000	213.0000	212.3000	213.0000	+2.158%	2	449	+59.662%
2025-06-27	208.5000	208.5000	208.5000	208.5000	+1.115%	1	447	+63.108%
2025-06-26	204.5700	206.2000	204.5700	206.2000	+1.327%	2	448	+64.927%
2025-06-25	203.5000	203.5000	203.5000	203.5000	+0.743%	1	450	+67.115%
2025-06-24	201.6000	202.0000	201.6000	202.0000	+3.404%	3	449	+68.356%
2025-06-23	191.7300	195.4000	191.7300	195.3500	+1.739%	7	448	+74.088%
2025-06-20	189.5000	192.0100	189.5000	192.0100	-0.513%	8	445	+77.116%
2025-06-18	196.0000	196.0000	193.0000	193.0000	-0.822%	3	450	+76.207%
2025-06-17	196.5000	196.5000	194.6000	194.6000	-1.468%	2	450	+74.758%
2025-06-11	200.0000	200.0000	197.5000	197.5000	+0.254%	12	451	+72.192%
2025-06-09	196.9000	197.0000	196.9000	197.0000	+0.254%	13	441	+72.629%
2025-06-06	197.4000	197.4000	196.2600	196.5000	+3.617%	6	453	+73.069%
2025-06-02	189.6400	189.6400	189.6400	189.6400	+4.072%	10	454	+79.329%
2025-05-30	182.2200	182.2200	182.2200	182.2200	-3.074%	2	464	+86.632%
2025-05-29	188.7100	188.7100	188.0000	188.0000	+2.811%	2	465	+80.894%
2025-05-22	182.7800	182.8600	182.7800	182.8600	-0.479%	2	465	+85.978%
2025-05-21	189.7000	189.7000	183.7400	183.7400	-4.052%	4	467	+85.088%
2025-05-20	193.0600	193.0600	191.5000	191.5000	-0.519%	4	464	+77.587%
2025-05-19	192.8600	194.0000	192.5000	192.5000	+2.014%	3	463	+76.665%
2025-05-16	188.7000	188.7000	188.7000	188.7000	+1.648%	2	463	+80.223%
2025-05-15	185.6400	185.6400	185.6400	185.6400	-0.727%	5	464	+83.193%
2025-05-14	186.4300	187.5500	186.4300	187.0000	-0.251%	4	469	+81.861%
2025-05-13	182.2400	187.5000	181.4300	187.4700	+4.150%	10	470	+81.405%
2025-05-12	179.6000	180.0000	179.6000	180.0000	+7.303%	2	471	+88.933%
2025-05-09	168.5500	168.5500	165.0600	167.7500	-1.324%	12	470	+102.730%
2025-05-08	166.6800	170.0000	166.2200	170.0000	+4.506%	4	470	+100.047%
2025-05-07	164.5000	164.5000	161.7000	162.6700	-0.367%	4	472	+109.061%
2025-05-06	162.5000	164.1100	159.9500	163.2700	-1.645%	12	472	+108.293%
2025-05-05	167.0000	168.5000	166.0000	166.0000	-2.123%	7	471	+104.867%
2025-05-02	166.2400	170.0000	166.0900	169.6000	+4.698%	222	464	+100.519%
2025-05-01	162.1900	162.5000	161.9900	161.9900	+5.127%	8	368	+109.939%
2025-04-29	155.8800	156.0000	154.0900	154.0900	+0.647%	3	361	+120.702%
2025-04-25	150.4300	154.2300	149.6400	153.1000	+2.374%	112	362	+122.129%
2025-04-24	146.6000	149.5500	146.6000	149.5500	+10.761%	2	310	+127.402%
2025-04-22	136.4300	136.4300	132.4500	135.0200	+8.450%	3	309	+151.874%
2025-04-21	129.1100	129.1100	124.5000	124.5000	-7.531%	56	310	+173.157%
2025-04-17	137.5000	139.0000	134.6400	134.6400	-1.326%	48	221	+152.585%
2025-04-16	138.9200	138.9200	135.4700	136.4500	-6.936%	12	221	+149.234%
2025-04-15	151.3800	151.3800	146.6200	146.6200	-1.696%	4	209	+131.947%
2025-04-14	149.2400	149.2400	149.1500	149.1500	+1.670%	6	207	+128.012%
2025-04-11	145.0000	146.7000	140.0000	146.7000	+6.351%	8	208	+131.820%
2025-04-10	136.7500	139.7800	128.1700	137.9400	-6.873%	33	208	+146.542%
2025-04-09	114.0000	148.1200	114.0000	148.1200	+37.148%	15	178	+129.598%
2025-04-08	127.7300	132.4500	108.0000	108.0000	-8.945%	14	185	+214.889%
2025-04-07	101.8200	131.5500	101.8200	118.6100	+0.398%	34	179	+186.721%
2025-04-04	129.0100	135.0000	117.1000	118.1400	-17.958%	72	153	+187.862%
2025-04-03	149.4000	149.4000	144.0000	144.0000	-12.002%	5	124	+136.167%
2025-04-02	162.5200	163.6400	162.5200	163.6400	+3.197%	2	119	+107.822%
2025-04-01	156.0500	163.4500	156.0500	158.5700	-0.583%	4	119	+114.467%
2025-03-31	151.5500	159.5000	151.5500	159.5000	+0.949%	2	117	+113.216%
2025-03-28	166.5000	166.5000	158.0000	158.0000	-8.299%	36	116	+115.241%
2025-03-26	172.3000	172.3000	172.3000	172.3000	-0.840%	1	101	+97.377%
2025-03-24	173.0000	174.4700	173.0000	173.7600	+5.501%	5	100	+95.718%
2025-03-21	164.7000	164.7000	164.7000	164.7000	-1.081%	38	99	+106.485%
2025-03-19	166.5000	166.5000	166.5000	166.5000	-2.478%	1	80	+104.252%
2025-03-17	167.6500	171.0000	166.8100	170.7300	+3.473%	7	81	+99.192%
2025-03-14	164.3800	165.2400	164.3800	165.0000	+3.806%	12	86	+106.109%
2025-03-13	158.9500	158.9500	158.9500	158.9500	-5.082%	1	79	+113.954%
2025-03-12	167.4600	167.4600	167.4600	167.4600	+2.347%	1	79	+103.081%
2025-03-10	169.0000	169.0000	161.0900	163.6200	-3.753%	35	78	+107.847%
2025-03-07	170.0000	170.0000	170.0000	170.0000	-3.955%	2	72	+100.047%
2025-03-06	176.8500	178.0000	175.0000	177.0000	-1.117%	7	67	+92.136%
2025-03-04	180.0000	180.0000	177.6300	179.0000	-2.717%	6	67	+89.989%
2025-03-03	185.0000	185.0000	184.0000	184.0000	-1.017%	3	62	+84.826%
2025-02-28	187.5200	190.0000	185.8900	185.8900	-2.573%	18	59	+82.947%
2025-02-27	190.8000	190.8000	190.8000	190.8000	-6.019%	1	53	+78.239%
2025-02-24	203.0200	203.0200	203.0200	203.0200	-4.975%	1	52	+67.511%
2025-02-14	213.6500	213.6500	213.6500	213.6500	+4.265%	2	51	+59.176%
2025-02-05	204.9100	204.9100	204.9100	204.9100	-0.180%	1	51	+65.966%
2025-02-03	205.3300	205.3300	205.2800	205.2800	-3.850%	11	50	+65.666%
2025-01-31	213.5000	213.5000	213.5000	213.5000	+5.432%	2	41	+59.288%
2025-01-27	207.4700	207.4700	202.5000	202.5000	-5.179%	12	41	+67.941%
2025-01-24	214.2100	214.2100	213.5600	213.5600	+4.039%	4	48	+59.243%
2025-01-17	204.8500	206.6100	204.8400	205.2700	+2.614%	40	46	+65.674%
2025-01-15	198.0100	200.0500	198.0100	200.0400	+7.071%	3	46	+70.006%
2025-01-13	186.8300	186.8300	186.8300	186.8300	-2.895%	1	43	+82.026%
2025-01-10	194.0300	194.0300	192.4000	192.4000	-4.279%	22	42	+76.757%
2025-01-07	201.0000	201.0000	201.0000	201.0000	-1.519%	1	31	+69.194%
2025-01-06	206.2800	206.2800	204.1000	204.1000	+3.530%	6	30	+66.624%
2025-01-03	196.0700	197.1400	196.0700	197.1400	+2.426%	8	25	+72.507%
2025-01-02	196.7700	196.7700	190.6800	192.4700	0.000%	27	21	+76.692%

.dark-mode .GQgMZm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQgMZm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C450SPY Dec 17 2027 450.00 Call (SPY271217C00450000)option OPRA

SPY20271217C450
SPY Dec 17 2027 450.00 Call (SPY271217C00450000)
option OPRA