Dark

SPY20271217C480
SPY Dec 17 2027 480.00 Call (SPY271217C00480000)
option OPRA

Inactive

Aug 5, 2026

319.50+2.148%(+6.72)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	319.4300	319.5000	319.4300	319.5000	+2.148%	4	101	0.000%
2026-08-04	309.1500	312.9800	309.1500	312.7800	+1.956%	3	103	+2.148%
2026-08-03	306.5500	306.7800	306.5500	306.7800	+5.786%	25	101	+4.146%
2026-07-23	290.0000	290.0000	290.0000	290.0000	-2.848%	1	101	+10.172%
2026-06-22	298.8500	298.8500	298.5000	298.5000	+5.956%	2	100	+7.035%
2026-06-11	281.7200	281.7200	281.7200	281.7200	-3.554%	1	100	+13.410%
2026-05-11	292.1000	292.1000	292.1000	292.1000	+3.552%	4	100	+9.380%
2026-05-06	282.0800	282.0800	282.0800	282.0800	+7.108%	1	102	+13.266%
2026-04-22	263.3600	263.3600	263.3600	263.3600	+0.481%	1	102	+21.317%
2026-04-21	262.1000	262.1000	262.1000	262.1000	+0.015%	1	102	+21.900%
2026-04-17	262.0600	262.0600	262.0600	262.0600	+4.828%	2	102	+21.919%
2026-04-15	248.0000	249.9900	248.0000	249.9900	+0.681%	3	103	+27.805%
2026-04-14	248.3000	248.3000	248.3000	248.3000	+10.356%	1	104	+28.675%
2026-03-18	225.0000	225.0000	225.0000	225.0000	-6.728%	1	105	+42.000%
2026-03-04	241.2300	241.2300	241.2300	241.2300	-0.368%	1	105	+32.446%
2026-02-26	242.1200	242.1200	242.1200	242.1200	+0.653%	1	106	+31.959%
2026-02-13	240.5500	240.5500	240.5500	240.5500	-3.188%	1	107	+32.821%
2026-02-09	248.4700	248.4700	248.4700	248.4700	+0.068%	1	107	+28.587%
2026-02-03	248.3000	248.3000	248.3000	248.3000	+3.200%	1	108	+28.675%
2026-01-20	240.6000	240.6000	240.6000	240.6000	-1.635%	1	108	+32.793%
2026-01-05	244.6000	244.6000	244.6000	244.6000	-1.450%	1	108	+30.621%
2025-12-24	248.2000	248.2000	248.2000	248.2000	+4.085%	1	109	+28.727%
2025-12-19	238.5900	238.5900	238.4600	238.4600	-3.614%	2	109	+33.985%
2025-12-10	247.4000	247.4000	247.4000	247.4000	+1.706%	1	110	+29.143%
2025-12-04	243.2500	243.2500	243.2500	243.2500	+0.363%	1	109	+31.346%
2025-12-01	242.3700	242.3700	242.3700	242.3700	-0.054%	1	110	+31.823%
2025-11-28	242.5000	242.5000	242.5000	242.5000	+2.972%	5	109	+31.753%
2025-11-25	234.5000	235.5000	234.5000	235.5000	+1.728%	3	114	+35.669%
2025-11-24	231.5000	231.5000	231.5000	231.5000	-1.569%	2	117	+38.013%
2025-11-14	235.1900	235.1900	235.1900	235.1900	+0.724%	1	119	+35.848%
2025-11-07	227.2400	233.5000	227.2400	233.5000	-5.081%	2	120	+36.831%
2025-10-31	246.8300	246.8300	246.0000	246.0000	+2.761%	2	120	+29.878%
2025-10-24	239.3900	239.3900	239.3900	239.3900	+6.851%	1	120	+33.464%
2025-10-10	224.0400	224.0400	224.0400	224.0400	-2.166%	1	121	+42.608%
2025-09-29	229.0000	229.0000	229.0000	229.0000	+0.439%	5	121	+39.520%
2025-09-22	228.0000	228.0000	228.0000	228.0000	+3.872%	4	123	+40.132%
2025-09-17	219.5000	219.5000	219.5000	219.5000	+4.913%	1	127	+45.558%
2025-09-05	211.5800	211.5800	209.2200	209.2200	-0.514%	2	128	+52.710%
2025-09-04	212.0000	212.0000	209.8600	210.3000	+3.134%	28	130	+51.926%
2025-09-02	203.0000	203.9100	203.0000	203.9100	-2.201%	2	120	+56.687%
2025-08-29	208.5000	208.5000	208.5000	208.5000	+0.178%	1	121	+53.237%
2025-08-26	208.1300	208.1300	208.1300	208.1300	+2.907%	1	121	+53.510%
2025-08-20	202.2500	202.2500	202.2500	202.2500	-1.505%	1	121	+57.973%
2025-08-19	205.3400	205.3400	205.3400	205.3400	-2.219%	1	122	+55.596%
2025-08-13	210.0000	210.0000	210.0000	210.0000	+2.274%	5	122	+52.143%
2025-08-08	205.3300	205.3300	205.3300	205.3300	+3.702%	1	127	+55.603%
2025-08-07	198.0000	198.0000	198.0000	198.0000	-0.257%	1	126	+61.364%
2025-08-06	199.4300	199.4300	198.5100	198.5100	-0.958%	4	125	+60.949%
2025-08-05	200.4300	200.4300	200.4300	200.4300	+5.323%	1	125	+59.407%
2025-08-01	194.3500	194.3500	190.3000	190.3000	-4.978%	2	125	+67.893%
2025-07-31	206.7500	206.7500	200.2700	200.2700	-1.131%	2	124	+59.535%
2025-07-30	202.5600	202.5600	202.5600	202.5600	-1.617%	1	125	+57.731%
2025-07-25	205.8900	205.8900	205.8900	205.8900	+0.798%	1	126	+55.180%
2025-07-24	204.2600	204.2600	204.2600	204.2600	+2.002%	2	125	+56.418%
2025-07-23	200.2500	200.2500	200.2500	200.2500	+0.285%	4	125	+59.551%
2025-07-21	199.0000	199.6800	199.0000	199.6800	+4.293%	4	129	+60.006%
2025-07-16	191.4600	191.4600	191.4600	191.4600	-1.345%	1	130	+66.876%
2025-07-15	194.0700	194.0700	194.0700	194.0700	-0.553%	1	129	+64.631%
2025-07-14	195.1500	195.1500	195.1500	195.1500	+0.463%	1	129	+63.720%
2025-07-11	194.2500	194.2500	194.2500	194.2500	+0.155%	5	128	+64.479%
2025-07-09	193.9500	193.9500	193.9500	193.9500	+2.278%	1	128	+64.733%
2025-07-07	189.6300	189.6300	189.6300	189.6300	-2.619%	30	129	+68.486%
2025-07-03	194.7300	194.7300	194.7300	194.7300	+2.446%	1	160	+64.073%
2025-07-02	190.0800	190.0800	190.0800	190.0800	+0.571%	1	160	+68.087%
2025-06-27	189.0000	189.0000	189.0000	189.0000	+3.279%	4	160	+69.048%
2025-06-26	183.0000	183.0000	183.0000	183.0000	+2.809%	1	157	+74.590%
2025-06-24	178.0000	178.0000	178.0000	178.0000	+3.254%	12	158	+79.494%
2025-06-23	172.3900	172.3900	172.3900	172.3900	+2.006%	1	163	+85.336%
2025-06-20	170.0000	170.0000	169.0000	169.0000	-3.041%	8	164	+89.053%
2025-06-17	174.5000	174.5000	174.3000	174.3000	-0.463%	15	166	+83.305%
2025-06-16	174.7800	175.1200	174.7800	175.1100	+2.812%	15	151	+82.457%
2025-06-13	172.9600	172.9600	170.3200	170.3200	-2.390%	14	136	+87.588%
2025-06-10	174.4900	174.4900	174.4900	174.4900	+0.380%	12	138	+83.105%
2025-06-06	173.0000	174.6400	173.0000	173.8300	+6.644%	14	130	+83.800%
2025-05-30	163.0000	163.0000	163.0000	163.0000	-1.689%	2	133	+96.012%
2025-05-27	165.8000	165.8000	165.8000	165.8000	+4.579%	1	133	+92.702%
2025-05-23	158.5400	158.5400	158.5400	158.5400	-1.184%	2	135	+101.526%
2025-05-22	162.6400	162.6400	160.4400	160.4400	-0.156%	21	135	+99.140%
2025-05-21	160.6900	160.6900	160.6900	160.6900	-4.917%	1	154	+98.830%
2025-05-20	169.0000	169.0000	169.0000	169.0000	+1.887%	5	155	+89.053%
2025-05-15	165.8500	165.8700	165.8500	165.8700	+0.546%	3	151	+92.621%
2025-05-14	164.9100	165.5700	164.9100	164.9700	+0.347%	11	154	+93.672%
2025-05-13	163.8900	164.4000	163.2000	164.4000	+3.338%	6	162	+94.343%
2025-05-12	156.5200	159.0900	156.4900	159.0900	+9.907%	9	165	+100.830%
2025-05-09	146.5000	146.5700	144.7500	144.7500	-2.852%	12	173	+120.725%
2025-05-08	144.5500	149.0000	144.5500	149.0000	+4.415%	2	176	+114.430%
2025-05-07	144.5900	144.5900	142.7000	142.7000	-2.079%	2	176	+123.896%
2025-05-05	146.3500	146.4900	145.7300	145.7300	+3.989%	3	174	+119.241%
2025-05-01	141.2900	141.2900	140.1400	140.1400	+5.250%	3	171	+127.986%
2025-04-30	125.8700	133.1500	125.8700	133.1500	+2.305%	11	172	+139.955%
2025-04-28	133.9200	133.9200	129.3000	130.1500	-1.184%	4	161	+145.486%
2025-04-25	134.2300	134.2300	131.7100	131.7100	+1.059%	4	159	+142.578%
2025-04-24	127.9500	130.3300	127.9500	130.3300	+5.105%	7	159	+145.147%
2025-04-23	128.5200	128.5200	123.5700	124.0000	+7.100%	5	165	+157.661%
2025-04-22	114.5100	115.7800	112.5600	115.7800	+9.682%	12	162	+175.954%
2025-04-21	108.5000	108.5000	104.1100	105.5600	-9.778%	7	167	+202.671%
2025-04-17	117.5000	117.5000	117.0000	117.0000	+1.739%	2	158	+173.077%
2025-04-16	119.9500	119.9500	115.0000	115.0000	-10.527%	4	158	+177.826%
2025-04-15	128.5300	128.5300	128.5300	128.5300	-1.055%	1	154	+148.580%
2025-04-14	127.6500	129.9000	127.6500	129.9000	+6.808%	2	155	+145.958%
2025-04-11	121.6200	121.6200	121.6200	121.6200	+2.296%	2	155	+162.704%
2025-04-10	119.2400	121.7900	112.3200	118.8900	-7.644%	15	154	+168.736%
2025-04-09	90.8600	128.7300	90.8600	128.7300	+43.033%	23	144	+148.194%
2025-04-08	109.4100	109.4100	90.0000	90.0000	-10.882%	9	151	+255.000%
2025-04-07	85.2400	111.9400	84.0000	100.9900	-0.591%	47	144	+216.368%
2025-04-04	110.0000	110.3800	99.7000	101.5900	-16.270%	90	100	+214.499%
2025-04-03	127.9800	127.9800	121.3300	121.3300	-10.787%	8	68	+163.331%
2025-04-01	136.0000	136.0000	136.0000	136.0000	-1.442%	1	68	+134.926%
2025-03-28	140.0000	140.0000	137.0500	137.9900	-7.046%	6	67	+131.539%
2025-03-27	148.4500	148.4500	148.4500	148.4500	+0.304%	1	64	+115.224%
2025-03-26	148.0000	148.0000	148.0000	148.0000	-3.141%	2	63	+115.878%
2025-03-25	153.6900	153.6900	152.8000	152.8000	+5.715%	4	61	+109.097%
2025-03-20	143.0900	144.5400	143.0900	144.5400	-2.338%	2	60	+121.046%
2025-03-19	147.3800	148.0000	147.3800	148.0000	+4.631%	2	60	+115.878%
2025-03-18	141.4500	141.4500	141.4500	141.4500	-2.205%	1	59	+125.875%
2025-03-17	148.5000	148.5000	144.6400	144.6400	+1.303%	2	60	+120.893%
2025-03-14	140.5000	142.7800	140.0000	142.7800	+4.785%	6	59	+123.771%
2025-03-13	143.2500	143.2500	133.3600	136.2600	+0.777%	7	56	+134.478%
2025-03-11	140.9200	140.9200	135.2100	135.2100	-5.182%	7	56	+136.299%
2025-03-10	143.6600	143.6600	142.6000	142.6000	-6.578%	27	49	+124.053%
2025-03-06	155.4800	155.4800	152.6400	152.6400	-0.651%	12	37	+109.316%
2025-03-04	153.6400	153.6400	153.6400	153.6400	-5.656%	1	37	+107.954%
2025-03-03	162.8500	162.8500	162.8500	162.8500	-5.496%	1	37	+96.193%
2025-02-25	175.0000	175.0000	172.3200	172.3200	-4.357%	14	22	+85.411%
2025-02-24	180.0000	181.0000	180.0000	180.1700	-1.890%	7	22	+77.333%
2025-02-04	183.6400	183.6400	183.6400	183.6400	-3.307%	1	15	+73.982%
2025-01-31	189.9200	189.9200	189.9200	189.9200	-1.238%	2	15	+68.229%
2025-01-24	192.3000	192.3000	192.3000	192.3000	-0.697%	2	14	+66.147%
2025-01-23	193.6500	193.6500	193.6500	193.6500	+5.491%	1	14	+64.988%
2025-01-17	183.0000	183.5700	183.0000	183.5700	+4.301%	10	9	+74.048%
2025-01-16	178.0000	178.0000	176.0000	176.0000	-1.323%	4	9	+81.534%
2025-01-15	178.3600	178.3600	178.3600	178.3600	+7.809%	1	5	+79.132%
2025-01-13	167.0700	167.0700	165.4400	165.4400	-10.087%	2	4	+93.121%
2025-01-06	184.0000	184.0000	184.0000	184.0000	+8.254%	1	2	+73.641%
2025-01-02	169.9700	169.9700	169.9700	169.9700	0.000%	1	1	+87.974%

.dark-mode .qq3crB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qq3crB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C480SPY Dec 17 2027 480.00 Call (SPY271217C00480000)option OPRA

SPY20271217C480
SPY Dec 17 2027 480.00 Call (SPY271217C00480000)
option OPRA