Dark

SPY20271217C470
SPY Dec 17 2027 470.00 Call (SPY271217C00470000)
option OPRA

Inactive

May 11, 2026

301.30+13.913%(+36.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-11	301.3000	301.3000	301.3000	301.3000	+13.913%	5	40	0.000%
2026-04-16	264.5000	264.5000	264.5000	264.5000	+13.334%	1	40	+13.913%
2026-03-12	233.5500	233.5500	233.3800	233.3800	-6.853%	2	41	+29.103%
2026-02-26	250.5500	250.5500	250.5500	250.5500	+0.732%	1	40	+20.255%
2026-02-20	248.7300	248.7300	248.7300	248.7300	+3.534%	1	40	+21.135%
2026-02-17	240.2400	240.2400	240.2400	240.2400	+0.100%	1	41	+25.416%
2026-02-05	240.0000	240.0000	240.0000	240.0000	-7.500%	1	41	+25.542%
2026-01-12	259.4600	259.4600	259.4600	259.4600	+3.801%	1	41	+16.126%
2025-12-22	249.9600	249.9600	249.9600	249.9600	+2.208%	1	42	+20.539%
2025-12-17	244.5600	244.5600	244.5600	244.5600	-2.321%	11	42	+23.201%
2025-12-15	250.3700	250.3700	250.3700	250.3700	-0.607%	1	42	+20.342%
2025-12-08	251.9000	251.9000	251.9000	251.9000	+3.238%	1	43	+19.611%
2025-11-06	244.0000	244.0000	244.0000	244.0000	-4.314%	2	43	+23.484%
2025-10-27	253.8300	255.0000	253.8300	255.0000	+8.520%	2	44	+18.157%
2025-10-17	234.9800	234.9800	234.9800	234.9800	-0.651%	1	44	+28.224%
2025-10-14	236.5200	236.5200	236.5200	236.5200	+2.835%	1	43	+27.389%
2025-09-15	230.0000	230.0000	230.0000	230.0000	+3.580%	1	43	+31.000%
2025-09-05	222.0500	222.0500	222.0500	222.0500	+2.431%	1	43	+35.690%
2025-09-04	216.7800	216.7800	216.7800	216.7800	+0.398%	1	44	+38.989%
2025-08-29	219.0400	219.0400	215.9200	215.9200	+2.883%	3	44	+39.542%
2025-08-21	209.8700	209.8700	209.8700	209.8700	-1.005%	1	44	+43.565%
2025-07-28	212.0000	212.0000	212.0000	212.0000	+0.151%	2	45	+42.123%
2025-07-24	211.6800	211.6800	211.6800	211.6800	+3.668%	11	44	+42.337%
2025-07-17	204.1900	204.1900	204.1900	204.1900	+4.461%	1	33	+47.559%
2025-07-01	195.4700	195.4700	195.4700	195.4700	-0.179%	1	34	+54.141%
2025-06-30	195.8200	195.8200	195.8200	195.8200	+1.926%	1	34	+53.866%
2025-06-27	192.1200	192.1200	192.1200	192.1200	+1.063%	1	33	+56.829%
2025-06-26	190.1000	190.1000	190.1000	190.1000	+5.517%	2	34	+58.496%
2025-06-20	180.1600	180.1600	180.1600	180.1600	+1.322%	2	36	+67.240%
2025-06-13	177.8100	177.8100	177.8100	177.8100	-2.297%	2	37	+69.451%
2025-06-10	181.9900	181.9900	181.9900	181.9900	+0.215%	12	36	+65.559%
2025-06-09	181.6000	181.6000	181.6000	181.6000	+1.255%	12	44	+65.914%
2025-06-06	180.5300	180.5300	179.3500	179.3500	+0.381%	4	32	+67.996%
2025-06-04	178.6700	178.6700	178.6700	178.6700	+5.722%	1	33	+68.635%
2025-05-27	169.0000	169.0000	169.0000	169.0000	-0.588%	1	33	+78.284%
2025-05-21	170.0000	170.0000	170.0000	170.0000	-0.625%	2	34	+77.235%
2025-05-14	172.0000	172.0000	171.0700	171.0700	-0.175%	2	34	+76.127%
2025-05-13	171.3700	171.3700	171.3700	171.3700	+4.494%	1	35	+75.818%
2025-05-12	163.5600	164.0000	163.5600	164.0000	+7.190%	2	36	+83.720%
2025-05-09	152.5900	153.0000	152.5900	153.0000	+3.392%	4	38	+96.928%
2025-05-07	147.9800	147.9800	147.9800	147.9800	-1.353%	1	36	+103.609%
2025-05-06	150.0100	150.0100	150.0100	150.0100	-3.163%	1	35	+100.853%
2025-05-02	154.9100	154.9100	154.9100	154.9100	+11.286%	10	36	+94.500%
2025-04-30	139.2000	139.2000	139.2000	139.2000	+0.014%	1	31	+116.451%
2025-04-28	139.1800	139.1800	139.1800	139.1800	+0.614%	2	32	+116.482%
2025-04-25	139.5100	139.5100	138.3300	138.3300	+13.181%	4	34	+117.812%
2025-04-22	122.2200	122.2200	122.2200	122.2200	+11.109%	4	32	+146.523%
2025-04-21	110.0000	110.0000	110.0000	110.0000	-11.147%	2	28	+173.909%
2025-04-17	123.8000	123.8000	123.8000	123.8000	+3.859%	1	26	+143.376%
2025-04-16	125.0000	125.0000	119.2000	119.2000	-8.308%	3	26	+152.768%
2025-04-14	136.0000	136.0000	130.0000	130.0000	-1.738%	2	25	+131.769%
2025-04-11	125.0000	132.3000	123.1000	132.3000	+9.747%	8	26	+127.740%
2025-04-10	122.5000	122.5000	120.5500	120.5500	+20.550%	2	24	+149.938%
2025-04-09	100.0000	100.0000	100.0000	100.0000	-15.747%	2	22	+201.300%
2025-04-08	118.6900	118.6900	118.6900	118.6900	+14.643%	1	24	+153.855%
2025-04-07	91.6500	115.5700	91.6500	103.5300	-6.409%	10	23	+191.027%
2025-04-04	115.0000	115.0000	107.0000	110.6200	-13.504%	22	18	+172.374%
2025-04-03	127.8900	127.8900	127.8900	127.8900	-11.354%	6	17	+135.593%
2025-03-28	147.7900	147.7900	144.2700	144.2700	-7.025%	4	11	+108.845%
2025-03-27	153.5000	155.1700	153.5000	155.1700	-2.903%	3	9	+94.174%
2025-03-25	159.8100	159.8100	159.8100	159.8100	+2.442%	1	8	+88.536%
2025-03-17	156.0000	156.0000	156.0000	156.0000	+3.127%	1	7	+93.141%
2025-03-12	151.2700	151.2700	151.2700	151.2700	+3.673%	1	7	+99.180%
2025-03-11	145.9100	145.9100	145.9100	145.9100	-2.817%	1	6	+106.497%
2025-03-10	153.7700	153.7700	149.8600	150.1400	-8.618%	27	5	+100.679%
2025-03-06	164.3000	164.3000	164.3000	164.3000	-4.505%	1	3	+83.384%
2025-03-03	172.0500	172.0500	172.0500	172.0500	-2.416%	1	3	+75.124%
2025-02-28	176.3100	176.3100	176.3100	176.3100	-4.954%	2	3	+70.892%
2025-02-24	185.5000	185.5000	185.5000	185.5000	-4.381%	1	2	+62.426%
2025-01-30	194.0000	194.0000	194.0000	194.0000	-2.129%	1	2	+55.309%
2025-01-24	199.3400	199.3400	198.2200	198.2200	-0.091%	4	2	+52.003%
2025-01-22	200.0000	200.0000	198.4000	198.4000	+2.442%	2	2	+51.865%
2025-01-21	193.6700	193.6700	193.6700	193.6700	0.000%	1	1	+55.574%

.dark-mode .FV1ZqX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FV1ZqX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C470SPY Dec 17 2027 470.00 Call (SPY271217C00470000)option OPRA

SPY20271217C470
SPY Dec 17 2027 470.00 Call (SPY271217C00470000)
option OPRA