Dark

SPY20271217C500
SPY Dec 17 2027 500.00 Call (SPY271217C00500000)
option OPRA

EOD

Sep 10, 2026

286.00-1.478%(-4.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	286.0000	286.0000	286.0000	286.0000	-1.478%	1	826	0.000%
2026-09-09	290.2900	290.2900	290.2900	290.2900	-1.262%	1	825	-1.478%
2026-09-08	293.9700	294.0000	293.9700	294.0000	-1.127%	3	824	-2.721%
2026-09-04	298.7500	298.7500	297.3500	297.3500	+1.623%	3	826	-3.817%
2026-09-02	292.6000	292.6000	292.6000	292.6000	0.000%	1	826	-2.256%
2026-08-24	291.5000	292.6000	291.5000	292.6000	-1.202%	2	827	-2.256%
2026-08-20	296.1600	296.1600	296.1600	296.1600	-0.811%	6	829	-3.431%
2026-08-19	297.5000	298.5800	297.5000	298.5800	-1.744%	11	829	-4.213%
2026-08-14	303.8800	303.8800	303.8800	303.8800	+0.533%	2	839	-5.884%
2026-08-07	302.2700	302.2700	302.2700	302.2700	+0.299%	2	841	-5.383%
2026-08-04	292.5100	301.3700	292.5100	301.3700	+4.715%	15	841	-5.100%
2026-08-03	287.8000	287.8000	287.8000	287.8000	+3.715%	1	843	-0.625%
2026-07-31	277.4900	277.4900	277.4900	277.4900	+3.079%	5	843	+3.067%
2026-07-30	269.2000	269.2000	269.2000	269.2000	-1.146%	1	838	+6.241%
2026-07-28	272.3200	272.3200	272.3200	272.3200	+0.487%	2	839	+5.024%
2026-07-27	274.9900	274.9900	271.0000	271.0000	+0.044%	2	841	+5.535%
2026-07-23	270.8800	270.8800	270.8800	270.8800	-2.841%	4	840	+5.582%
2026-07-20	281.0000	281.0000	276.9000	278.8000	-3.205%	5	844	+2.582%
2026-07-15	288.0300	288.0300	288.0300	288.0300	+0.587%	1	848	-0.705%
2026-07-10	286.3500	286.3500	286.3500	286.3500	+0.266%	1	847	-0.122%
2026-07-06	283.0000	285.5900	283.0000	285.5900	+4.317%	6	848	+0.144%
2026-07-02	273.7700	273.7700	273.7700	273.7700	-2.677%	1	849	+4.467%
2026-06-30	279.2000	281.3000	279.2000	281.3000	+3.191%	3	849	+1.671%
2026-06-29	272.6000	272.6000	272.6000	272.6000	+1.376%	5	850	+4.916%
2026-06-26	270.4000	270.4000	267.7200	268.9000	-1.223%	3	853	+6.359%
2026-06-23	272.2300	272.2300	272.2300	272.2300	-2.747%	4	855	+5.058%
2026-06-22	282.4500	282.4500	279.9200	279.9200	-1.308%	7	859	+2.172%
2026-06-18	283.2900	283.6300	283.0400	283.6300	+7.865%	6	861	+0.836%
2026-06-09	272.0000	272.0000	262.9500	262.9500	-5.529%	4	861	+8.766%
2026-06-08	278.3400	278.3400	278.3400	278.3400	+1.565%	10	863	+2.752%
2026-06-05	274.0500	274.0500	274.0500	274.0500	-5.271%	1	873	+4.361%
2026-06-04	289.3000	289.3000	289.3000	289.3000	-0.124%	1	873	-1.141%
2026-06-03	289.6600	289.6600	289.6600	289.6600	+0.073%	1	874	-1.264%
2026-06-01	289.4500	289.4500	289.4500	289.4500	+0.277%	1	874	-1.192%
2026-05-28	288.6500	288.6500	288.6500	288.6500	+2.163%	2	873	-0.918%
2026-05-26	284.0600	285.4200	282.5000	282.5400	+0.976%	13	875	+1.225%
2026-05-22	280.3800	280.3800	279.8100	279.8100	+1.616%	2	867	+2.212%
2026-05-20	271.0400	275.3600	271.0400	275.3600	-0.409%	6	869	+3.864%
2026-05-18	276.4900	276.4900	276.4900	276.4900	+0.087%	10	874	+3.440%
2026-05-15	275.3200	276.2500	275.3200	276.2500	-0.181%	2	874	+3.529%
2026-05-13	276.7500	276.7500	276.7500	276.7500	+1.709%	1	862	+3.342%
2026-05-12	268.2500	272.1000	268.2500	272.1000	-0.559%	2	862	+5.108%
2026-05-11	272.5700	275.7900	272.5700	273.6300	+0.684%	11	862	+4.521%
2026-05-08	271.8100	271.8100	271.4700	271.7700	+1.018%	5	866	+5.236%
2026-05-06	265.8300	269.0300	265.8300	269.0300	+3.688%	7	863	+6.308%
2026-05-05	260.0000	260.0000	259.4600	259.4600	+0.910%	3	866	+10.229%
2026-05-04	255.0000	257.1300	255.0000	257.1200	-0.151%	4	869	+11.232%
2026-05-01	258.6600	258.8900	257.0000	257.5100	+0.984%	62	933	+11.064%
2026-04-30	255.0000	255.0000	255.0000	255.0000	+2.906%	1	933	+12.157%
2026-04-29	247.7200	247.8000	247.7200	247.8000	+0.593%	30	934	+15.416%
2026-04-28	246.3400	246.3400	246.3400	246.3400	-1.263%	1	946	+16.100%
2026-04-24	250.0000	250.0000	249.4900	249.4900	+0.641%	3	947	+14.634%
2026-04-22	246.4700	247.9000	246.4700	247.9000	+1.598%	3	948	+15.369%
2026-04-20	244.0000	244.0000	244.0000	244.0000	-1.219%	1	947	+17.213%
2026-04-17	247.2500	247.2500	247.0100	247.0100	+5.299%	6	946	+15.785%
2026-04-15	233.2000	235.0000	233.2000	234.5800	+5.033%	7	942	+21.920%
2026-04-13	218.9500	223.3400	218.9500	223.3400	+1.982%	43	945	+28.056%
2026-04-10	219.4400	219.4400	217.7200	219.0000	+10.316%	27	988	+30.594%
2026-04-07	198.5200	198.5200	198.5200	198.5200	-0.386%	1	1,010	+44.066%
2026-04-06	200.0000	200.0000	199.2900	199.2900	+1.162%	2	1,011	+43.509%
2026-04-02	190.0000	197.0000	190.0000	197.0000	-1.362%	5	1,009	+45.178%
2026-04-01	199.7200	199.7200	199.7200	199.7200	+9.316%	1	1,009	+43.200%
2026-03-30	184.7300	184.7300	182.7000	182.7000	+0.093%	2	1,010	+56.541%
2026-03-27	181.8000	182.9200	181.8000	182.5300	-4.927%	6	1,012	+56.687%
2026-03-26	196.9900	196.9900	191.9900	191.9900	-4.814%	3	1,010	+48.966%
2026-03-25	201.7000	201.7000	201.7000	201.7000	+3.969%	1	1,007	+41.795%
2026-03-20	197.8000	197.8000	194.0000	194.0000	-3.960%	12	1,007	+47.423%
2026-03-19	202.0000	202.0000	202.0000	202.0000	-4.120%	1	995	+41.584%
2026-03-17	211.2400	211.2400	210.6800	210.6800	+0.900%	4	996	+35.751%
2026-03-12	208.8000	208.8000	208.8000	208.8000	-3.418%	1	994	+36.973%
2026-03-10	219.4400	219.4400	216.1900	216.1900	+3.688%	5	993	+32.291%
2026-03-09	205.5100	208.5000	205.5100	208.5000	-2.113%	12	988	+37.170%
2026-03-06	213.0000	213.0000	213.0000	213.0000	-4.732%	1	994	+34.272%
2026-03-04	223.5800	223.5800	223.5800	223.5800	+4.287%	1	993	+27.918%
2026-03-03	217.5000	217.5000	214.3900	214.3900	-6.969%	2	993	+33.402%
2026-02-25	228.5400	230.5000	228.5400	230.4500	+2.313%	46	963	+24.105%
2026-02-24	225.2400	225.2400	225.2400	225.2400	-0.111%	1	963	+26.976%
2026-02-18	225.4800	225.4900	225.4800	225.4900	+3.836%	13	962	+26.835%
2026-02-17	217.1600	217.1600	217.1600	217.1600	-1.893%	2	975	+31.700%
2026-02-13	221.3500	221.3500	221.3500	221.3500	-5.390%	1	975	+29.207%
2026-02-11	231.7700	233.9600	231.7700	233.9600	+3.568%	5	975	+22.243%
2026-02-06	225.9000	225.9000	225.9000	225.9000	+2.986%	5	973	+26.605%
2026-02-05	219.3500	219.3500	219.3500	219.3500	-5.199%	1	973	+30.385%
2026-02-03	231.3800	231.3800	231.3800	231.3800	-0.580%	2	973	+23.606%
2026-01-26	232.5000	232.7300	232.5000	232.7300	+1.784%	3	973	+22.889%
2026-01-23	230.5000	230.5000	228.6500	228.6500	-0.837%	32	976	+25.082%
2026-01-22	230.5800	230.5800	230.5800	230.5800	+5.163%	1	968	+24.035%
2026-01-20	224.3100	224.3100	219.2600	219.2600	-6.163%	20	968	+30.439%
2026-01-15	233.6600	233.6600	233.6600	233.6600	-0.781%	6	968	+22.400%
2026-01-13	235.5000	235.5000	235.5000	235.5000	+0.047%	2	974	+21.444%
2026-01-12	231.0900	235.3900	231.0900	235.3900	+0.401%	2	976	+21.500%
2026-01-09	234.0000	234.4500	233.3800	234.4500	+1.935%	5	977	+21.988%
2026-01-08	230.0000	230.0000	230.0000	230.0000	+0.437%	1	982	+24.348%
2026-01-07	229.0000	229.0000	229.0000	229.0000	-0.087%	1	983	+24.891%
2026-01-05	229.2000	229.2000	229.2000	229.2000	+1.290%	20	963	+24.782%
2025-12-31	226.2800	226.2800	226.2800	226.2800	-0.754%	2	963	+26.392%
2025-12-30	228.0000	228.0000	228.0000	228.0000	-0.031%	1	963	+25.439%
2025-12-29	228.3400	228.3400	228.0700	228.0700	-0.753%	14	964	+25.400%
2025-12-23	227.4200	229.8000	227.4200	229.8000	+1.171%	2	977	+24.456%
2025-12-22	227.1400	227.1400	227.1400	227.1400	+2.062%	1	976	+25.914%
2025-12-19	222.5500	222.5500	222.5500	222.5500	+1.612%	1	975	+28.510%
2025-12-18	219.0200	219.0200	219.0200	219.0200	-0.671%	10	976	+30.582%
2025-12-17	220.1600	220.5000	220.1600	220.5000	+0.328%	13	966	+29.705%
2025-12-16	219.7800	219.7800	219.7800	219.7800	-1.541%	1	953	+30.130%
2025-12-15	223.2200	223.2200	223.2200	223.2200	-0.183%	2	952	+28.125%
2025-12-12	223.6300	223.6300	223.6300	223.6300	-1.701%	1	952	+27.890%
2025-12-10	226.8000	227.5000	225.4700	227.5000	+0.406%	4	951	+25.714%
2025-12-09	226.5800	226.5800	226.5800	226.5800	-0.623%	1	951	+26.225%
2025-12-08	228.0000	228.0000	228.0000	228.0000	-0.762%	2	951	+25.439%
2025-12-05	229.7500	229.7500	229.7500	229.7500	+1.261%	1	951	+24.483%
2025-12-04	226.7600	228.2400	226.7600	226.8900	+0.287%	7	950	+26.052%
2025-12-03	225.4500	226.2400	225.4500	226.2400	+1.226%	2	945	+26.414%
2025-12-02	223.5000	223.5000	223.5000	223.5000	-1.181%	9	945	+27.964%
2025-11-28	226.1700	226.1700	226.1700	226.1700	+0.609%	2	950	+26.454%
2025-11-26	222.5600	225.7500	222.5600	224.8000	+4.680%	4	950	+27.224%
2025-11-24	211.1000	214.7500	211.1000	214.7500	+3.052%	4	950	+33.178%
2025-11-21	208.3900	208.3900	208.3900	208.3900	+1.406%	1	950	+37.243%
2025-11-20	220.1400	220.1400	205.5000	205.5000	-2.110%	3	951	+39.173%
2025-11-18	211.8500	211.8500	209.9300	209.9300	-0.531%	8	948	+36.236%
2025-11-17	211.0500	211.0500	211.0500	211.0500	-4.731%	2	954	+35.513%
2025-11-13	225.7700	225.7700	221.5300	221.5300	-3.262%	3	956	+29.102%
2025-11-12	230.0000	230.0000	229.0000	229.0000	+0.219%	8	954	+24.891%
2025-11-11	226.0000	228.5000	226.0000	228.5000	+2.146%	12	954	+25.164%
2025-11-10	224.8300	225.2100	223.7000	223.7000	+2.813%	9	950	+27.850%
2025-11-07	213.5000	218.0000	213.5000	217.5800	-1.324%	11	951	+31.446%
2025-11-06	223.5000	223.5000	218.2500	220.5000	-1.294%	14	954	+29.705%
2025-11-04	222.5000	223.3900	222.5000	223.3900	-3.143%	2	952	+28.027%
2025-11-03	230.6400	230.6400	230.6400	230.6400	+0.270%	1	950	+24.003%
2025-10-31	229.9900	230.0200	229.9900	230.0200	-0.286%	2	950	+24.337%
2025-10-30	230.6800	230.6800	230.6800	230.6800	-1.334%	1	950	+23.981%
2025-10-29	234.2200	234.2200	233.3100	233.8000	+0.343%	5	950	+22.327%
2025-10-28	233.0000	233.0000	233.0000	233.0000	+2.059%	1	951	+22.747%
2025-10-27	228.3000	228.3000	228.3000	228.3000	+2.285%	1	951	+25.274%
2025-10-24	223.0000	223.6700	223.0000	223.2000	+2.484%	4	951	+28.136%
2025-10-23	217.7900	217.7900	217.7900	217.7900	+1.416%	3	952	+31.319%
2025-10-22	216.0000	216.0000	213.0000	214.7500	-1.264%	8	955	+33.178%
2025-10-21	217.5000	217.5000	217.5000	217.5000	-0.216%	1	950	+31.494%
2025-10-20	217.2700	217.9700	217.2700	217.9700	+4.457%	2	950	+31.211%
2025-10-17	208.0000	210.0000	208.0000	208.6700	+0.419%	9	951	+37.059%
2025-10-16	207.8000	207.8000	207.8000	207.8000	-2.441%	1	954	+37.632%
2025-10-15	214.6500	214.6500	213.0000	213.0000	+3.902%	2	954	+34.272%
2025-10-14	205.0000	205.0000	205.0000	205.0000	-3.009%	1	955	+39.512%
2025-10-13	211.3600	211.3600	211.3600	211.3600	-4.145%	1	954	+35.314%
2025-10-08	219.1500	220.5000	219.1500	220.5000	+1.848%	14	954	+29.705%
2025-10-07	216.5000	216.5000	216.5000	216.5000	-1.146%	2	964	+32.102%
2025-10-03	219.0100	219.0100	219.0100	219.0100	+1.286%	2	964	+30.588%
2025-10-02	216.2300	216.2300	216.2300	216.2300	-0.018%	1	964	+32.267%
2025-10-01	216.2700	216.2700	216.2700	216.2700	+2.386%	5	963	+32.242%
2025-09-30	212.0000	212.0000	211.2300	211.2300	-0.128%	4	968	+35.397%
2025-09-29	213.5200	213.5200	211.5000	211.5000	+0.237%	3	972	+35.225%
2025-09-26	211.0000	211.0000	211.0000	211.0000	+1.447%	1	972	+35.545%
2025-09-25	208.0000	208.1000	207.9900	207.9900	+0.183%	5	971	+37.507%
2025-09-24	211.9400	211.9400	207.6100	207.6100	-2.981%	2	974	+37.758%
2025-09-23	213.9900	213.9900	213.9900	213.9900	-0.145%	1	973	+33.651%
2025-09-22	213.0200	214.3000	213.0200	214.3000	+1.204%	26	972	+33.458%
2025-09-19	209.8200	211.7500	208.5300	211.7500	+1.330%	7	977	+35.065%
2025-09-18	209.0000	209.7500	206.5300	208.9700	+1.457%	14	976	+36.862%
2025-09-17	206.0000	206.0000	205.6900	205.9700	-0.315%	5	983	+38.855%
2025-09-16	206.0000	208.5500	204.6800	206.6200	+0.301%	14	986	+38.418%
2025-09-15	209.4300	209.4300	205.0000	206.0000	+2.493%	3	992	+38.835%
2025-09-10	200.9900	200.9900	200.9900	200.9900	+3.337%	1	992	+42.296%
2025-09-05	192.0000	194.5000	191.4100	194.5000	-0.664%	3	992	+47.044%
2025-09-04	192.7500	195.8000	192.7500	195.8000	+4.000%	5	993	+46.067%
2025-09-02	187.0000	188.2700	187.0000	188.2700	-2.111%	13	996	+51.909%
2025-08-29	192.0000	192.3300	192.0000	192.3300	-1.496%	2	1,008	+48.703%
2025-08-28	195.3500	195.3500	193.7900	195.2500	+0.026%	11	1,008	+46.479%
2025-08-27	194.3300	195.2000	194.3300	195.2000	+1.009%	33	1,012	+46.516%
2025-08-25	192.7400	193.6500	192.7400	193.2500	+0.130%	9	1,025	+47.995%
2025-08-22	192.5000	193.9500	192.5000	193.0000	+3.763%	3	1,029	+48.187%
2025-08-21	187.9000	188.0900	186.0000	186.0000	-1.457%	3	1,031	+53.763%
2025-08-20	187.9700	188.7500	184.5000	188.7500	-0.396%	5	1,029	+51.523%
2025-08-19	193.5100	193.5100	189.5000	189.5000	-2.168%	14	1,032	+50.923%
2025-08-18	194.9000	194.9000	193.3500	193.7000	+0.363%	22	1,024	+47.651%
2025-08-15	193.3000	193.5000	193.0000	193.0000	-1.061%	6	1,002	+48.187%
2025-08-14	195.0700	195.0700	195.0700	195.0700	+1.293%	6	999	+46.614%
2025-08-13	192.5300	192.5800	192.5300	192.5800	+0.938%	14	993	+48.510%
2025-08-12	187.2200	190.7900	187.2200	190.7900	+1.070%	12	1,007	+49.903%
2025-08-11	187.9500	188.7700	187.9500	188.7700	+1.174%	31	1,014	+51.507%
2025-08-08	185.0000	187.9000	185.0000	186.5800	+2.455%	3	994	+53.285%
2025-08-07	187.1000	187.1000	182.1100	182.1100	-1.027%	2	994	+57.048%
2025-08-06	180.0000	184.0000	180.0000	184.0000	+2.126%	38	993	+55.435%
2025-08-05	180.0000	180.1700	180.0000	180.1700	-0.475%	2	976	+58.739%
2025-08-04	181.0000	182.0000	180.1800	181.0300	+3.263%	17	977	+57.985%
2025-08-01	179.1800	179.1800	174.7400	175.3100	-8.263%	36	987	+63.140%
2025-07-31	192.4500	192.4500	191.1000	191.1000	+1.855%	2	990	+49.660%
2025-07-29	187.6200	187.6200	187.6200	187.6200	-0.741%	1	990	+52.436%
2025-07-28	189.8300	189.8300	189.0200	189.0200	-0.479%	3	991	+51.307%
2025-07-25	188.2400	190.3100	188.1400	189.9300	+0.492%	6	990	+50.582%
2025-07-24	188.0200	189.0000	188.0200	189.0000	+2.162%	35	993	+51.323%
2025-07-23	185.0000	185.0000	185.0000	185.0000	+1.514%	1	1,028	+54.595%
2025-07-22	182.5100	182.5100	181.0000	182.2400	+0.005%	3	1,030	+56.936%
2025-07-21	184.6000	184.7700	182.2300	182.2300	+0.325%	33	1,031	+56.945%
2025-07-18	181.5800	181.6400	181.5800	181.6400	-0.198%	2	1,057	+57.454%
2025-07-17	182.0000	182.0000	182.0000	182.0000	+0.831%	5	1,057	+57.143%
2025-07-15	180.5000	180.5000	180.5000	180.5000	+0.731%	1	1,062	+58.449%
2025-07-11	179.5000	180.1300	179.0000	179.1900	-0.786%	63	1,063	+59.607%
2025-07-10	179.5300	182.0000	179.5300	180.6100	+0.618%	6	1,022	+58.352%
2025-07-09	178.1400	179.5000	175.7700	179.5000	+1.229%	11	1,022	+59.331%
2025-07-08	176.2000	177.3200	176.0000	177.3200	+0.865%	5	1,030	+61.290%
2025-07-07	178.1100	178.1100	174.3400	175.8000	-2.404%	7	1,027	+62.685%
2025-07-03	178.1900	180.1700	178.1900	180.1300	+2.931%	6	1,026	+58.774%
2025-07-02	174.9600	175.0000	174.9600	175.0000	+1.156%	6	1,026	+63.429%
2025-07-01	173.0000	173.0000	173.0000	173.0000	-0.506%	1	1,032	+65.318%
2025-06-30	171.0000	173.8800	171.0000	173.8800	+3.500%	46	1,031	+64.481%
2025-06-27	170.3400	171.0000	168.0000	168.0000	0.000%	12	1,060	+70.238%
2025-06-26	166.1300	168.0000	166.1300	168.0000	+2.233%	9	1,063	+70.238%
2025-06-25	165.0000	165.0000	163.7500	164.3300	+0.018%	21	1,072	+74.040%
2025-06-24	163.0000	164.3000	163.0000	164.3000	+4.185%	13	1,063	+74.072%
2025-06-23	154.5000	157.7000	154.5000	157.7000	+1.259%	6	1,064	+81.357%
2025-06-20	158.7500	158.7500	154.2500	155.7400	-1.117%	8	1,070	+83.639%
2025-06-18	157.7400	158.5000	157.5000	157.5000	-0.631%	3	1,073	+81.587%
2025-06-17	158.3000	158.5000	156.6800	158.5000	-1.553%	109	1,073	+80.442%
2025-06-16	160.7600	161.0000	160.7600	161.0000	+3.172%	12	1,160	+77.640%
2025-06-13	156.0000	158.3500	155.7200	156.0500	-2.942%	28	1,162	+83.275%
2025-06-12	158.5000	161.1000	158.5000	160.7800	+0.859%	6	1,171	+77.883%
2025-06-11	162.2000	162.2900	159.4100	159.4100	-0.914%	5	1,171	+79.412%
2025-06-10	160.7000	160.8800	160.5000	160.8800	+0.525%	4	1,173	+77.772%
2025-06-09	160.0000	160.0400	158.4400	160.0400	+1.195%	14	1,175	+78.705%
2025-06-06	159.0000	159.0000	158.1500	158.1500	+2.695%	4	1,177	+80.841%
2025-06-05	158.0900	158.3000	154.0000	154.0000	-0.395%	3	1,179	+85.714%
2025-06-03	154.6100	154.6100	154.6100	154.6100	+0.828%	1	1,178	+84.982%
2025-06-02	150.0000	153.3400	150.0000	153.3400	+1.529%	9	1,178	+86.514%
2025-05-30	151.0300	151.0300	151.0300	151.0300	-0.310%	4	1,185	+89.366%
2025-05-29	153.0000	153.0000	151.2000	151.5000	+0.745%	14	1,187	+88.779%
2025-05-28	152.5100	152.5100	150.3800	150.3800	-1.448%	14	1,189	+90.185%
2025-05-27	152.0800	152.5900	152.0800	152.5900	+5.965%	2	1,185	+87.430%
2025-05-23	145.0000	145.0000	144.0000	144.0000	-3.245%	4	1,185	+98.611%
2025-05-22	147.1300	148.8300	145.1600	148.8300	+0.493%	7	1,185	+92.166%
2025-05-21	152.1000	152.1000	148.1000	148.1000	-4.648%	4	1,189	+93.113%
2025-05-20	155.6100	155.6100	152.6600	155.3200	-0.096%	5	1,189	+84.136%
2025-05-19	154.3100	155.4700	154.3100	155.4700	+0.478%	6	1,189	+83.958%
2025-05-16	151.5000	155.6400	151.5000	154.7300	+2.396%	26	1,193	+84.838%
2025-05-15	147.9100	151.1100	147.4400	151.1100	+0.747%	7	1,196	+89.266%
2025-05-14	149.9400	151.0000	149.0000	149.9900	+0.027%	25	1,198	+90.679%
2025-05-13	147.4000	152.0600	147.4000	149.9500	+2.355%	36	1,201	+90.730%
2025-05-12	143.3700	146.5000	143.3700	146.5000	+11.662%	13	1,186	+95.222%
2025-05-09	131.2000	131.2000	131.2000	131.2000	-3.309%	4	1,178	+117.988%
2025-05-08	129.8800	136.8600	129.8800	135.6900	+7.528%	13	1,176	+110.775%
2025-05-07	126.3700	129.8400	126.0100	126.1900	-2.178%	5	1,175	+126.642%
2025-05-06	126.3900	129.1600	124.4100	129.0000	-2.847%	14	1,178	+121.705%
2025-05-05	131.5000	132.7800	131.5000	132.7800	-0.584%	9	1,174	+115.394%
2025-05-02	131.1600	134.9800	131.0500	133.5600	+5.874%	70	1,180	+114.136%
2025-05-01	125.0000	130.0000	125.0000	126.1500	+6.008%	20	1,195	+126.714%
2025-04-30	114.8200	120.3300	114.8200	119.0000	-2.251%	12	1,199	+140.336%
2025-04-29	118.0100	121.7400	118.0100	121.7400	+1.349%	24	1,193	+134.927%
2025-04-28	120.0000	120.1200	117.3400	120.1200	+0.941%	36	1,193	+138.095%
2025-04-25	118.5200	119.0000	117.1000	119.0000	+1.997%	14	1,207	+140.336%
2025-04-24	111.5800	116.6700	111.5800	116.6700	+6.978%	26	1,210	+145.136%
2025-04-23	114.6500	117.0000	109.0600	109.0600	+5.007%	57	1,216	+162.241%
2025-04-22	100.8000	105.1000	100.8000	103.8600	+13.137%	19	1,207	+175.371%
2025-04-21	100.2500	100.2500	91.8000	91.8000	-14.165%	26	1,208	+211.547%
2025-04-17	104.0000	106.9500	104.0000	106.9500	+2.837%	4	1,188	+167.415%
2025-04-16	107.0000	109.4400	101.0000	104.0000	-10.314%	15	1,188	+175.000%
2025-04-15	116.3700	116.7000	115.3400	115.9600	+0.060%	110	1,183	+146.637%
2025-04-14	116.4100	117.5500	114.3100	115.8900	+4.321%	17	1,249	+146.786%
2025-04-11	105.0100	114.5400	105.0100	111.0900	+6.316%	26	1,251	+157.449%
2025-04-10	107.2300	107.9700	97.0000	104.4900	-11.584%	91	1,255	+173.710%
2025-04-09	78.9400	118.1800	78.9400	118.1800	+44.846%	298	1,266	+142.004%
2025-04-08	94.8500	99.0000	78.0000	81.5900	-6.261%	512	1,109	+250.533%
2025-04-07	76.5000	92.3500	72.4800	87.0400	+0.624%	426	761	+228.585%
2025-04-04	98.6500	99.9300	86.5000	86.5000	-19.557%	446	416	+230.636%
2025-04-03	115.5500	116.5000	107.5300	107.5300	-17.010%	68	284	+165.972%
2025-04-02	129.8700	129.8700	129.5700	129.5700	+2.524%	2	235	+120.730%
2025-04-01	126.3000	126.3800	122.0000	126.3800	+1.104%	5	234	+126.302%
2025-03-31	118.4000	125.6100	117.4400	125.0000	+1.899%	15	231	+128.800%
2025-03-28	132.0400	132.0400	122.6700	122.6700	-7.209%	58	220	+133.146%
2025-03-27	132.2000	132.2000	132.2000	132.2000	-5.571%	1	197	+116.339%
2025-03-26	140.0000	140.0000	140.0000	140.0000	+1.818%	1	198	+104.286%
2025-03-25	137.5000	137.5000	137.5000	137.5000	+0.365%	2	199	+108.000%
2025-03-24	136.9700	138.4700	136.2800	137.0000	+5.996%	9	199	+108.759%
2025-03-21	127.8000	129.2500	127.5000	129.2500	-1.935%	24	205	+121.277%
2025-03-20	129.1300	135.0000	129.1300	131.8000	-1.273%	4	195	+116.995%
2025-03-19	132.4400	133.5000	132.4400	133.5000	+3.891%	3	191	+114.232%
2025-03-18	128.4100	129.0000	128.0000	128.5000	-4.815%	6	188	+122.568%
2025-03-17	130.5800	135.0000	130.5800	135.0000	+3.140%	6	184	+111.852%
2025-03-14	126.3100	130.8900	126.3100	130.8900	+7.835%	42	186	+118.504%
2025-03-13	125.9500	126.7700	120.8300	121.3800	-6.169%	22	168	+135.624%
2025-03-12	128.5500	130.5000	125.0000	129.3600	+0.669%	11	168	+121.088%
2025-03-11	128.0100	129.1800	124.9100	128.5000	-1.070%	13	159	+122.568%
2025-03-10	137.0000	138.5100	126.0000	129.8900	-8.593%	50	148	+120.186%
2025-03-07	138.7800	142.1000	135.0400	142.1000	+1.507%	20	124	+101.267%
2025-03-06	142.6700	143.2200	139.9900	139.9900	-6.605%	11	111	+104.300%
2025-03-05	143.1900	149.8900	143.1900	149.8900	+1.980%	4	111	+90.807%
2025-03-04	143.0000	146.9800	140.0000	146.9800	-1.797%	12	113	+94.584%
2025-03-03	159.0000	159.0000	149.0300	149.6700	-3.439%	6	111	+91.087%
2025-02-28	154.4300	155.0000	154.4300	155.0000	0.000%	12	106	+84.516%
2025-02-27	156.0300	156.0300	155.0000	155.0000	-5.372%	2	101	+84.516%
2025-02-26	163.8000	163.8000	163.8000	163.8000	+3.233%	1	100	+74.603%
2025-02-25	158.6700	158.6700	158.6700	158.6700	-5.873%	1	98	+80.248%
2025-02-21	173.8600	173.8600	166.7400	168.5700	-3.691%	46	98	+69.662%
2025-02-20	175.0300	175.0300	175.0300	175.0300	-0.889%	1	76	+63.401%
2025-02-19	177.0000	177.3600	176.6000	176.6000	+0.569%	6	75	+61.948%
2025-02-18	176.6000	176.6000	175.6000	175.6000	+0.343%	2	79	+62.870%
2025-02-14	175.0000	175.0000	175.0000	175.0000	-0.568%	4	83	+63.429%
2025-02-13	176.0000	176.0000	176.0000	176.0000	+2.314%	1	82	+62.500%
2025-02-12	172.0200	172.0200	172.0200	172.0200	+0.111%	1	82	+66.260%
2025-02-10	171.8300	171.8300	171.8300	171.8300	+2.280%	2	82	+66.444%
2025-02-07	169.4800	169.4800	168.0000	168.0000	-2.047%	4	80	+70.238%
2025-02-06	174.7200	174.7200	171.5100	171.5100	+1.449%	13	80	+66.754%
2025-02-04	169.0600	169.0600	169.0600	169.0600	+1.028%	1	67	+69.171%
2025-02-03	163.0600	168.6500	163.0600	167.3400	-2.568%	8	67	+70.910%
2025-01-31	177.0000	177.0000	171.7500	171.7500	-0.475%	14	71	+66.521%
2025-01-30	174.0300	174.0300	171.0500	172.5700	+0.396%	8	75	+65.730%
2025-01-29	172.5100	172.5100	171.8900	171.8900	-1.535%	3	68	+66.385%
2025-01-28	174.5700	174.5700	174.5700	174.5700	+3.911%	1	65	+63.831%
2025-01-27	168.0000	168.0000	168.0000	168.0000	-6.822%	2	64	+70.238%
2025-01-24	180.3000	180.3000	180.3000	180.3000	+1.082%	2	62	+58.625%
2025-01-23	178.3700	178.3700	178.3700	178.3700	+0.905%	1	61	+60.341%
2025-01-22	176.7700	176.7700	176.7700	176.7700	+2.061%	1	60	+61.792%
2025-01-21	169.7800	173.2000	169.7800	173.2000	+2.783%	26	61	+65.127%
2025-01-17	168.4400	169.5900	167.0000	168.5100	+4.019%	40	26	+69.723%
2025-01-16	164.7200	165.9100	161.0000	162.0000	-1.045%	8	26	+76.543%
2025-01-15	160.0100	163.7100	160.0100	163.7100	+3.118%	8	23	+74.699%
2025-01-14	158.9000	158.9000	158.7600	158.7600	+2.031%	2	22	+80.146%
2025-01-13	152.4200	155.6000	152.4200	155.6000	-2.744%	4	22	+83.805%
2025-01-10	159.9900	159.9900	159.9900	159.9900	-0.012%	4	20	+78.761%
2025-01-08	159.8400	160.0100	159.4500	160.0100	-0.615%	16	11	+78.739%
2025-01-07	161.0000	161.0000	161.0000	161.0000	-0.789%	1	11	+77.640%
2025-01-03	159.7400	162.2800	159.7400	162.2800	+3.733%	10	11	+76.239%
2025-01-02	163.7000	163.7000	155.7900	156.4400	0.000%	13	7	+82.818%

.dark-mode .t517dK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t517dK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C500SPY Dec 17 2027 500.00 Call (SPY271217C00500000)option OPRA

SPY20271217C500
SPY Dec 17 2027 500.00 Call (SPY271217C00500000)
option OPRA