Dark

SPY20271217C505
SPY Dec 17 2027 505.00 Call (SPY271217C00505000)
option OPRA

EOD

Jul 23, 2026

265.00-4.284%(-11.86)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	265.0000	265.0000	265.0000	265.0000	-4.284%	5	348	0.000%
2026-07-21	273.8600	276.8600	273.8600	276.8600	-0.607%	9	348	-4.284%
2026-07-13	278.5500	278.5500	278.5500	278.5500	+3.427%	5	350	-4.864%
2026-06-29	269.3200	269.3200	269.3200	269.3200	+2.162%	1	350	-1.604%
2026-06-26	263.6200	263.6200	263.6200	263.6200	-5.271%	3	350	+0.523%
2026-06-18	278.2900	278.2900	278.2900	278.2900	-0.862%	3	350	-4.776%
2026-06-15	280.7100	280.7100	280.7100	280.7100	+8.094%	1	350	-5.597%
2026-06-11	259.6900	259.6900	259.6900	259.6900	-2.796%	10	350	+2.045%
2026-05-08	267.1600	267.1600	267.1600	267.1600	+5.597%	14	350	-0.809%
2026-05-01	253.0000	253.0000	253.0000	253.0000	+3.312%	1	362	+4.743%
2026-04-27	244.8900	244.8900	244.8900	244.8900	+0.902%	1	362	+8.212%
2026-04-22	242.7000	242.7000	242.7000	242.7000	+0.215%	3	363	+9.188%
2026-04-17	243.2000	243.2000	242.1800	242.1800	+24.835%	3	364	+9.423%
2026-04-01	194.0000	194.0000	194.0000	194.0000	+8.398%	2	362	+36.598%
2026-03-30	178.9700	178.9700	178.9700	178.9700	-0.017%	1	364	+48.070%
2026-03-27	179.0000	179.0000	179.0000	179.0000	-4.711%	2	364	+48.045%
2026-03-26	187.8500	187.8500	187.8500	187.8500	-14.224%	3	364	+41.070%
2026-02-27	219.0000	219.0000	219.0000	219.0000	-1.515%	2	367	+21.005%
2026-02-20	222.3700	222.3700	222.3700	222.3700	-2.895%	10	365	+19.171%
2026-02-09	229.0000	229.0000	229.0000	229.0000	+2.548%	1	375	+15.721%
2026-02-04	223.3100	223.3100	223.3100	223.3100	-3.629%	1	376	+18.669%
2026-01-27	231.7200	231.7200	231.7200	231.7200	+2.968%	1	377	+14.362%
2026-01-23	225.0400	225.0400	225.0400	225.0400	+1.114%	1	377	+17.757%
2026-01-21	222.5600	222.5600	222.5600	222.5600	-2.283%	2	377	+19.069%
2026-01-13	227.7600	227.7600	227.7600	227.7600	-0.162%	1	379	+16.351%
2026-01-06	228.1300	228.1300	228.1300	228.1300	+1.726%	2	380	+16.162%
2025-12-30	224.2600	224.2600	224.2600	224.2600	-0.036%	1	382	+18.166%
2025-12-29	224.3400	224.3400	224.3400	224.3400	-1.246%	13	383	+18.124%
2025-12-26	227.1700	227.1700	227.1700	227.1700	+0.656%	1	370	+16.653%
2025-12-23	225.6900	225.6900	225.6900	225.6900	+4.977%	7	370	+17.418%
2025-12-18	214.9900	214.9900	214.9900	214.9900	-4.631%	10	377	+23.262%
2025-11-12	225.4300	225.4300	225.4300	225.4300	-0.049%	3	387	+17.553%
2025-10-30	225.5400	225.5400	225.5400	225.5400	-0.630%	2	390	+17.496%
2025-10-28	226.9700	226.9700	226.9700	226.9700	+12.284%	6	392	+16.756%
2025-10-16	202.1400	202.1400	202.1400	202.1400	-2.102%	1	392	+31.097%
2025-10-13	206.4800	206.4800	206.4800	206.4800	-2.874%	3	392	+28.342%
2025-10-07	212.5900	212.5900	212.5900	212.5900	+4.983%	2	393	+24.653%
2025-09-16	202.5000	202.5000	202.5000	202.5000	+6.232%	1	393	+30.864%
2025-09-08	190.6200	190.6200	190.6200	190.6200	+0.857%	1	394	+39.020%
2025-09-05	189.0000	189.0000	189.0000	189.0000	+1.340%	1	395	+40.212%
2025-09-03	186.5000	186.5000	186.5000	186.5000	-2.662%	1	394	+42.091%
2025-08-28	191.6000	191.6000	191.6000	191.6000	+5.188%	3	393	+38.309%
2025-08-21	182.1500	182.1500	182.1500	182.1500	+1.737%	1	393	+45.484%
2025-08-20	179.0400	179.0400	179.0400	179.0400	-2.547%	2	394	+48.012%
2025-08-19	186.4100	186.4100	183.7200	183.7200	-2.855%	9	395	+44.241%
2025-08-18	189.0600	189.1200	189.0600	189.1200	-0.468%	2	404	+40.123%
2025-08-15	189.9600	190.0100	189.9600	190.0100	+7.000%	2	404	+39.466%
2025-08-04	177.5800	177.5800	177.5800	177.5800	-4.192%	1	406	+49.229%
2025-07-30	185.3500	185.3500	185.3500	185.3500	-0.510%	1	407	+42.973%
2025-07-28	186.3000	186.3000	186.3000	186.3000	+0.140%	2	408	+42.244%
2025-07-25	186.0400	186.0400	186.0400	186.0400	+2.080%	1	410	+42.442%
2025-07-23	182.2500	182.2500	182.2500	182.2500	+1.998%	1	411	+45.405%
2025-07-22	178.6800	178.6800	178.6800	178.6800	-0.772%	1	411	+48.310%
2025-07-21	179.8000	180.0700	179.8000	180.0700	+2.487%	2	411	+47.165%
2025-07-10	175.7000	175.7000	175.7000	175.7000	+2.503%	1	411	+50.825%
2025-07-07	175.2500	175.2500	171.4100	171.4100	+0.082%	2	412	+54.600%
2025-07-02	171.2700	171.2700	171.2700	171.2700	+0.907%	2	412	+54.726%
2025-07-01	169.2300	169.7300	169.2300	169.7300	+2.804%	3	410	+56.130%
2025-06-27	165.1000	165.1000	165.1000	165.1000	+1.807%	6	407	+60.509%
2025-06-26	162.1700	162.1700	162.1700	162.1700	+1.040%	1	407	+63.409%
2025-06-25	160.5000	160.5000	160.5000	160.5000	+1.840%	3	408	+65.109%
2025-06-17	156.2800	157.6000	156.2800	157.6000	+1.220%	2	411	+68.147%
2025-06-06	155.1000	155.7000	155.1000	155.7000	+2.508%	24	409	+70.199%
2025-06-03	151.8900	151.8900	151.8900	151.8900	+2.173%	1	409	+74.468%
2025-05-28	148.6600	148.6600	148.6600	148.6600	+0.108%	1	409	+78.259%
2025-05-27	148.5000	148.5000	148.5000	148.5000	+3.455%	5	408	+78.451%
2025-05-22	143.5400	143.5400	143.5400	143.5400	-3.412%	1	413	+84.618%
2025-05-21	148.6100	148.6100	148.6100	148.6100	+0.746%	1	412	+78.319%
2025-05-15	145.2800	147.5100	145.2800	147.5100	+0.484%	2	413	+79.649%
2025-05-13	141.0000	146.8000	141.0000	146.8000	+4.775%	27	413	+80.518%
2025-05-12	140.1100	140.1100	140.1100	140.1100	+8.612%	1	440	+89.137%
2025-05-09	129.0000	129.0000	129.0000	129.0000	-1.028%	2	441	+105.426%
2025-05-02	130.3400	130.3400	130.3400	130.3400	+5.967%	2	440	+103.314%
2025-05-01	123.0000	123.0000	123.0000	123.0000	+6.365%	1	441	+115.447%
2025-04-30	115.2500	116.1500	115.2500	115.6400	+0.121%	3	442	+129.159%
2025-04-25	113.3400	115.5000	113.3400	115.5000	+17.045%	4	439	+129.437%
2025-04-22	95.4800	101.2200	95.4800	98.6800	+9.644%	4	439	+168.545%
2025-04-21	94.0000	94.0000	89.7500	90.0000	-18.817%	5	441	+194.444%
2025-04-15	112.4400	112.4400	110.8600	110.8600	-1.650%	3	436	+139.040%
2025-04-14	112.6100	112.7200	112.6100	112.7200	+6.149%	2	434	+135.096%
2025-04-11	106.1900	106.1900	106.1900	106.1900	+4.518%	2	434	+149.553%
2025-04-10	101.9000	101.9000	94.0300	101.6000	-7.215%	17	435	+160.827%
2025-04-09	83.0200	109.5000	81.7900	109.5000	+42.023%	8	440	+142.009%
2025-04-08	95.0600	96.0000	77.1000	77.1000	-7.995%	108	442	+243.709%
2025-04-07	81.5000	87.9500	72.8700	83.8000	-2.942%	318	356	+216.229%
2025-04-04	93.8000	93.8000	85.0000	86.3400	-20.592%	68	45	+206.926%
2025-04-03	109.0000	109.3100	108.7300	108.7300	-11.515%	4	32	+143.723%
2025-04-01	120.2500	122.8800	120.2500	122.8800	+2.622%	6	29	+115.658%
2025-03-31	115.0000	122.6700	114.8100	119.7400	-0.267%	17	29	+121.313%
2025-03-28	121.0000	121.0000	120.0600	120.0600	-9.580%	14	31	+120.723%
2025-03-24	134.1700	135.0000	132.7800	132.7800	+0.591%	6	32	+99.578%
2025-03-20	132.0000	132.0000	132.0000	132.0000	-0.938%	1	30	+100.758%
2025-03-19	133.2500	133.2500	133.2500	133.2500	+5.336%	5	30	+98.874%
2025-03-18	126.5000	126.5000	126.5000	126.5000	-0.940%	4	29	+109.486%
2025-03-17	130.5000	131.5000	127.7000	127.7000	+4.219%	34	29	+107.518%
2025-03-14	123.2600	123.2600	122.5300	122.5300	-3.169%	8	56	+116.274%
2025-03-12	127.5000	127.5000	126.5400	126.5400	-13.394%	8	52	+109.420%
2025-03-05	140.0000	146.1100	140.0000	146.1100	-2.593%	2	46	+81.370%
2025-02-28	150.0000	150.0000	150.0000	150.0000	-11.951%	2	44	+76.667%
2025-02-21	170.3600	170.3600	170.3600	170.3600	+3.726%	2	43	+55.553%
2025-02-03	164.2400	164.2400	164.2400	164.2400	-2.325%	1	43	+61.349%
2025-01-31	168.1500	168.1500	168.1500	168.1500	+1.817%	2	43	+57.597%
2025-01-17	165.1500	165.1500	165.1500	165.1500	+9.017%	2	43	+60.460%
2025-01-14	151.4900	151.4900	151.4900	151.4900	+0.966%	1	43	+74.929%
2025-01-10	150.1700	150.1700	149.9700	150.0400	-7.713%	44	43	+76.620%
2025-01-06	162.8000	162.8000	162.5800	162.5800	0.000%	22	22	+62.997%

.dark-mode .RCLbjh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RCLbjh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C505SPY Dec 17 2027 505.00 Call (SPY271217C00505000)option OPRA

SPY20271217C505
SPY Dec 17 2027 505.00 Call (SPY271217C00505000)
option OPRA