Dark

SPY20271217C490
SPY Dec 17 2027 490.00 Call (SPY271217C00490000)
option OPRA

EOD

Sep 10, 2026

293.50-5.359%(-16.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	293.5000	293.5000	293.5000	293.5000	-5.359%	2	71	0.000%
2026-08-17	310.1200	310.1200	310.1200	310.1200	-0.430%	2	72	-5.359%
2026-08-07	311.4600	311.4600	311.4600	311.4600	+16.039%	1	74	-5.766%
2026-05-01	268.4100	268.4100	268.4100	268.4100	+4.848%	1	76	+9.348%
2026-04-22	256.0000	256.0000	256.0000	256.0000	+12.671%	1	76	+14.648%
2026-04-09	227.2100	227.2100	227.2100	227.2100	-2.372%	8	77	+29.176%
2026-03-04	232.7300	232.7300	232.7300	232.7300	+1.394%	1	85	+26.112%
2026-02-27	229.5300	229.5300	229.5300	229.5300	-2.729%	1	84	+27.870%
2026-01-29	235.9700	235.9700	235.9700	235.9700	-1.507%	3	85	+24.380%
2026-01-12	239.5800	239.5800	239.5800	239.5800	-0.075%	1	85	+22.506%
2025-12-24	239.7600	239.7600	239.7600	239.7600	+11.933%	1	85	+22.414%
2025-11-20	214.2000	214.2000	214.2000	214.2000	-4.503%	1	85	+37.021%
2025-10-21	224.3000	224.3000	224.3000	224.3000	+4.296%	1	86	+30.852%
2025-10-10	215.0600	215.0600	215.0600	215.0600	-5.264%	1	86	+36.474%
2025-10-07	227.0100	227.0100	227.0100	227.0100	+1.743%	1	86	+29.289%
2025-09-22	223.1200	223.1200	223.1200	223.1200	+3.039%	6	86	+31.544%
2025-09-19	216.5400	216.5400	216.5400	216.5400	+1.182%	35	86	+35.541%
2025-09-17	213.6700	214.0100	213.6700	214.0100	+2.392%	2	110	+37.143%
2025-09-10	209.0100	209.0100	209.0100	209.0100	+3.970%	1	110	+40.424%
2025-09-05	201.0300	201.0300	201.0300	201.0300	-1.557%	1	110	+45.998%
2025-08-28	202.9200	204.2100	202.9200	204.2100	+1.658%	3	109	+43.725%
2025-08-25	200.8800	200.8800	200.8800	200.8800	+0.440%	1	108	+46.107%
2025-08-12	200.0000	200.0000	200.0000	200.0000	+9.553%	1	107	+46.750%
2025-08-01	183.1900	183.1900	182.5600	182.5600	-7.798%	2	107	+60.769%
2025-07-29	198.0000	198.0000	198.0000	198.0000	+0.758%	1	108	+48.232%
2025-07-28	196.5100	196.5100	196.5100	196.5100	+2.424%	2	108	+49.356%
2025-07-21	191.8600	191.8600	191.8600	191.8600	+1.486%	1	110	+52.976%
2025-07-18	189.0500	189.0500	189.0500	189.0500	+0.789%	1	110	+55.250%
2025-07-17	187.5700	187.5700	187.5700	187.5700	+1.946%	1	110	+56.475%
2025-07-16	184.5700	184.5700	183.8500	183.9900	-1.346%	3	111	+59.520%
2025-07-11	186.5000	186.5000	186.5000	186.5000	+3.784%	3	110	+57.373%
2025-06-30	179.7000	179.7000	179.7000	179.7000	+8.863%	1	107	+63.328%
2025-06-23	165.0700	165.0700	165.0700	165.0700	-0.109%	1	107	+77.803%
2025-06-18	165.2500	165.2500	165.2500	165.2500	-0.947%	1	106	+77.610%
2025-06-13	164.8500	166.8300	164.8500	166.8300	-0.844%	6	106	+75.928%
2025-06-12	168.2500	168.2500	168.2500	168.2500	0.000%	1	106	+74.443%
2025-06-10	168.2500	168.2500	168.2500	168.2500	+0.424%	1	105	+74.443%
2025-06-09	167.5400	167.5400	167.5400	167.5400	+1.245%	1	106	+75.182%
2025-06-06	165.4800	165.4800	165.4800	165.4800	+1.634%	4	107	+77.363%
2025-06-03	162.8200	162.8200	162.8200	162.8200	+2.403%	1	109	+80.260%
2025-06-02	159.0000	159.0000	159.0000	159.0000	+6.568%	1	110	+84.591%
2025-05-23	149.2000	149.2000	149.2000	149.2000	-6.099%	2	108	+96.716%
2025-05-21	158.8900	158.8900	158.8900	158.8900	+0.316%	2	108	+84.719%
2025-05-15	155.2300	158.3900	155.2300	158.3900	+0.860%	8	110	+85.302%
2025-05-14	157.7000	157.7000	157.0400	157.0400	+0.751%	28	118	+86.895%
2025-05-13	155.8700	155.8700	155.8700	155.8700	+2.620%	1	125	+88.298%
2025-05-12	149.4900	151.8900	149.4600	151.8900	+6.589%	6	124	+93.232%
2025-05-08	142.5400	142.8200	142.5000	142.5000	+5.259%	3	126	+105.965%
2025-05-07	135.3800	135.3800	135.3800	135.3800	-0.842%	1	127	+116.797%
2025-05-06	133.9900	136.5300	133.9900	136.5300	-1.216%	2	127	+114.971%
2025-05-05	138.0600	139.6100	138.0600	138.2100	-2.090%	5	127	+112.358%
2025-05-02	141.1600	141.1600	141.1600	141.1600	+4.024%	2	132	+107.920%
2025-05-01	135.0000	135.7000	135.0000	135.7000	+13.709%	9	133	+116.286%
2025-04-30	119.3400	119.3400	119.3400	119.3400	-4.175%	10	141	+145.936%
2025-04-29	124.7700	124.7700	124.5400	124.5400	-0.368%	26	141	+135.667%
2025-04-25	125.0000	125.0000	125.0000	125.0000	+2.923%	4	161	+134.800%
2025-04-24	121.4500	121.4500	121.4500	121.4500	+5.370%	5	163	+141.663%
2025-04-23	118.7500	121.5000	115.2600	115.2600	+7.428%	5	163	+154.642%
2025-04-22	107.0300	107.6500	107.0300	107.2900	+7.290%	5	164	+173.558%
2025-04-21	100.6000	100.6000	98.0000	100.0000	-8.257%	5	164	+193.500%
2025-04-16	109.0000	109.0000	109.0000	109.0000	-10.546%	1	159	+169.266%
2025-04-15	123.4800	123.4800	121.8500	121.8500	+0.495%	3	158	+140.870%
2025-04-14	120.1600	121.2500	120.1600	121.2500	+3.315%	2	155	+142.062%
2025-04-11	117.3600	117.3600	117.3600	117.3600	+3.858%	2	155	+150.085%
2025-04-10	116.2600	116.2600	112.8900	113.0000	-7.468%	4	154	+159.735%
2025-04-09	86.3500	122.1200	86.3500	122.1200	+38.082%	52	152	+140.337%
2025-04-08	89.0000	89.1200	82.7500	88.4400	-3.026%	16	152	+231.863%
2025-04-07	80.6900	98.1300	80.0000	91.2000	-7.879%	55	141	+221.820%
2025-04-04	103.0000	103.0800	94.1100	99.0000	-13.196%	96	91	+196.465%
2025-04-03	117.0500	120.3700	114.0500	114.0500	-13.158%	11	83	+157.343%
2025-03-31	121.5900	131.3300	121.5900	131.3300	-2.560%	2	74	+123.483%
2025-03-28	137.0700	137.0700	134.7800	134.7800	-6.669%	4	73	+117.762%
2025-03-24	144.4100	144.4100	144.4100	144.4100	+7.010%	1	71	+103.241%
2025-03-21	136.7200	136.7200	134.4400	134.9500	-0.772%	16	72	+117.488%
2025-03-18	137.1700	137.1700	136.0000	136.0000	-4.648%	6	67	+115.809%
2025-03-17	138.7000	142.6300	138.7000	142.6300	+3.333%	8	61	+105.777%
2025-03-14	136.4600	138.0300	136.2500	138.0300	+6.694%	10	53	+112.635%
2025-03-13	130.8300	130.8300	126.6300	129.3700	-5.507%	4	47	+126.869%
2025-03-10	141.0000	141.0000	136.3400	136.9100	-5.631%	28	47	+114.374%
2025-03-07	145.0800	145.0800	145.0800	145.0800	-3.190%	2	45	+102.302%
2025-03-05	149.6500	149.8600	149.6500	149.8600	-1.576%	5	44	+95.849%
2025-03-04	152.2600	152.2600	152.2600	152.2600	-7.553%	1	44	+92.762%
2025-03-03	164.2500	164.7000	164.2500	164.7000	+1.498%	2	45	+78.203%
2025-02-28	158.7100	162.2700	156.7500	162.2700	+1.845%	16	43	+80.871%
2025-02-27	167.8200	167.8200	159.3300	159.3300	-4.747%	3	39	+84.209%
2025-02-25	168.3500	168.4200	167.2700	167.2700	-4.906%	3	36	+75.465%
2025-02-21	175.9000	175.9000	175.9000	175.9000	+0.188%	40	36	+66.856%
2025-02-03	175.5700	175.5700	175.5700	175.5700	-1.680%	1	16	+67.170%
2025-01-29	180.0000	180.0000	178.5700	178.5700	-0.794%	2	15	+64.361%
2025-01-28	180.0000	180.0000	180.0000	180.0000	+2.892%	1	14	+63.056%
2025-01-27	174.9400	174.9400	174.9400	174.9400	-4.602%	2	14	+67.772%
2025-01-23	182.9100	183.3800	182.9100	183.3800	+3.992%	4	14	+60.050%
2025-01-17	176.3400	176.3400	176.3400	176.3400	+9.013%	4	13	+66.440%
2025-01-14	161.3000	161.7600	160.3400	161.7600	+2.121%	12	13	+81.442%
2025-01-13	160.0700	160.0700	158.4000	158.4000	-6.824%	2	3	+85.290%
2025-01-08	170.0000	170.0000	170.0000	170.0000	-0.585%	2	1	+72.647%
2025-01-03	171.0000	171.0000	171.0000	171.0000	+5.030%	2	1	+71.637%
2025-01-02	162.8100	162.8100	162.8100	162.8100	0.000%	1	1	+80.271%

.dark-mode .MxB40d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MxB40d{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C490SPY Dec 17 2027 490.00 Call (SPY271217C00490000)option OPRA

SPY20271217C490
SPY Dec 17 2027 490.00 Call (SPY271217C00490000)
option OPRA