Dark

SPY20271217C510
SPY Dec 17 2027 510.00 Call (SPY271217C00510000)
option OPRA

EOD

Jul 27, 2026

263.80-2.477%(-6.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	263.3200	263.8000	263.3200	263.8000	-2.477%	2	534	0.000%
2026-07-21	270.5000	270.5000	270.5000	270.5000	+0.219%	9	532	-2.477%
2026-07-20	269.9100	269.9100	269.9100	269.9100	-3.241%	1	532	-2.264%
2026-07-10	277.6500	278.9500	277.6500	278.9500	+6.267%	16	532	-5.431%
2026-06-25	262.5000	262.5000	262.5000	262.5000	-0.285%	1	533	+0.495%
2026-06-23	263.2500	263.2500	263.2500	263.2500	-4.328%	1	534	+0.209%
2026-06-18	275.1600	275.1600	275.1600	275.1600	-1.974%	1	534	-4.129%
2026-06-04	280.7000	280.7000	280.7000	280.7000	+3.199%	1	534	-6.021%
2026-05-22	272.0000	272.0000	272.0000	272.0000	+3.155%	1	535	-3.015%
2026-05-20	263.6800	263.6800	263.6800	263.6800	-1.140%	4	535	+0.046%
2026-05-15	266.7200	266.7200	266.7200	266.7200	+2.687%	1	535	-1.095%
2026-05-12	259.7400	259.7400	259.7400	259.7400	-0.284%	3	534	+1.563%
2026-05-06	260.0200	260.4800	260.0200	260.4800	+3.752%	2	534	+1.275%
2026-05-01	251.0600	251.0600	251.0600	251.0600	+4.787%	1	532	+5.074%
2026-04-28	239.5900	239.5900	239.5900	239.5900	-1.224%	3	532	+10.105%
2026-04-27	242.5600	242.5600	242.5600	242.5600	+2.045%	1	532	+8.757%
2026-04-24	237.7000	237.7000	237.7000	237.7000	+1.317%	1	533	+10.980%
2026-04-21	234.6100	234.6100	234.6100	234.6100	+4.327%	6	533	+12.442%
2026-04-15	224.2100	224.8800	224.2100	224.8800	+0.617%	4	533	+17.307%
2026-04-14	222.0000	223.5000	222.0000	223.5000	+6.045%	5	537	+18.031%
2026-04-13	210.7600	210.7600	210.7600	210.7600	+0.081%	1	538	+25.166%
2026-04-09	210.0000	210.5900	210.0000	210.5900	+3.632%	3	539	+25.267%
2026-04-08	203.9500	207.1400	203.2100	203.2100	+6.270%	8	541	+29.816%
2026-04-07	189.2000	191.2200	189.2000	191.2200	-0.649%	32	542	+37.956%
2026-04-06	191.0000	192.4700	191.0000	192.4700	+1.034%	44	554	+37.060%
2026-04-01	190.5000	190.5000	190.5000	190.5000	+6.842%	5	595	+38.478%
2026-03-31	178.3000	178.3000	178.3000	178.3000	+2.560%	2	600	+47.953%
2026-03-27	178.4300	178.4300	173.8500	173.8500	-10.011%	9	602	+51.740%
2026-03-23	193.1900	193.1900	193.1900	193.1900	+1.679%	1	600	+36.550%
2026-03-20	190.0000	190.0000	190.0000	190.0000	-1.299%	1	599	+38.842%
2026-03-19	192.5000	192.5000	192.5000	192.5000	-2.773%	2	598	+37.039%
2026-03-09	197.9900	197.9900	197.9900	197.9900	-2.535%	3	598	+33.239%
2026-03-06	203.1400	203.1400	203.1400	203.1400	-1.841%	3	598	+29.861%
2026-03-03	206.9500	206.9500	206.9500	206.9500	-6.737%	8	595	+27.470%
2026-02-25	221.9000	221.9000	221.9000	221.9000	+2.523%	4	596	+18.882%
2026-02-24	216.4400	216.4400	216.4400	216.4400	+1.315%	3	596	+21.881%
2026-02-19	213.6300	213.6300	213.6300	213.6300	-4.429%	6	597	+23.485%
2026-02-10	223.5300	223.5300	223.5300	223.5300	-0.476%	14	597	+18.015%
2026-02-09	224.6000	224.6000	224.6000	224.6000	+1.753%	1	611	+17.453%
2026-02-06	220.7300	220.7300	220.7300	220.7300	-2.766%	16	612	+19.513%
2026-01-28	228.9200	228.9200	227.0100	227.0100	-0.167%	6	623	+16.206%
2026-01-27	227.6100	227.6100	227.3900	227.3900	+1.188%	16	623	+16.012%
2026-01-26	224.7200	224.7200	224.7200	224.7200	+1.872%	1	639	+17.391%
2026-01-21	220.5900	220.5900	220.5900	220.5900	+0.809%	3	640	+19.588%
2026-01-14	218.8200	218.8200	218.8200	218.8200	-3.310%	1	640	+20.556%
2026-01-12	226.3100	226.3100	226.3100	226.3100	+0.137%	2	640	+16.566%
2026-01-09	226.0000	226.0000	226.0000	226.0000	+0.333%	1	640	+16.726%
2026-01-07	225.2500	225.2500	225.2500	225.2500	+1.776%	1	641	+17.114%
2026-01-05	221.3200	221.3200	221.3200	221.3200	+1.523%	6	636	+19.194%
2025-12-31	218.0000	218.0000	218.0000	218.0000	-0.999%	1	636	+21.009%
2025-12-23	220.2000	220.2000	220.2000	220.2000	+1.009%	62	636	+19.800%
2025-12-04	218.0000	218.0000	218.0000	218.0000	+0.276%	2	655	+21.009%
2025-11-26	217.4000	217.4000	217.4000	217.4000	+5.024%	1	653	+21.343%
2025-11-24	203.9000	207.0000	203.9000	207.0000	+1.580%	3	653	+27.440%
2025-11-17	203.7800	203.7800	203.7800	203.7800	-8.145%	1	655	+29.453%
2025-11-12	221.8500	221.8500	221.8500	221.8500	+1.195%	1	654	+18.909%
2025-11-11	219.2300	219.2300	219.2300	219.2300	+2.588%	1	655	+20.330%
2025-11-06	215.8000	215.8000	213.7000	213.7000	-2.393%	12	655	+23.444%
2025-11-04	218.9400	218.9400	218.9400	218.9400	-0.287%	3	651	+20.490%
2025-10-31	219.5700	219.5700	219.5700	219.5700	-1.410%	1	648	+20.144%
2025-10-28	222.7100	222.7100	222.7100	222.7100	+9.230%	1	647	+18.450%
2025-09-29	203.8900	203.8900	203.8900	203.8900	+1.377%	1	647	+29.383%
2025-09-25	200.2000	201.1200	200.2000	201.1200	-0.278%	3	648	+31.165%
2025-09-24	199.9700	201.6800	199.5400	201.6800	-2.856%	24	650	+30.801%
2025-09-22	207.6100	207.6100	207.6100	207.6100	+3.099%	1	662	+27.065%
2025-09-19	201.3700	201.3700	201.3700	201.3700	+0.189%	1	662	+31.003%
2025-09-18	200.0500	201.4100	200.0500	200.9900	+2.025%	6	663	+31.250%
2025-09-17	197.0000	197.0000	197.0000	197.0000	-0.681%	1	668	+33.909%
2025-09-16	196.1100	198.3500	196.1100	198.3500	+1.199%	2	667	+32.997%
2025-09-12	196.0000	196.0000	196.0000	196.0000	+3.852%	1	669	+34.592%
2025-09-04	188.7300	188.7300	188.7300	188.7300	+4.450%	4	670	+39.776%
2025-09-02	180.6900	180.6900	180.6900	180.6900	-3.653%	2	670	+45.996%
2025-08-28	187.5400	187.5400	187.5400	187.5400	+0.412%	1	672	+40.663%
2025-08-27	184.9600	186.7700	184.9600	186.7700	+0.864%	12	672	+41.243%
2025-08-26	183.6600	185.1700	182.9900	185.1700	+1.865%	6	678	+42.464%
2025-08-19	181.7800	181.7800	181.7800	181.7800	-1.104%	1	681	+45.120%
2025-08-18	185.5000	185.5000	183.8100	183.8100	-0.879%	5	680	+43.518%
2025-08-14	184.7500	185.4400	184.7500	185.4400	+0.124%	11	679	+42.256%
2025-08-13	185.5000	185.5000	185.2100	185.2100	+3.759%	4	672	+42.433%
2025-08-11	180.6000	180.6000	178.5000	178.5000	+1.461%	2	671	+47.787%
2025-08-06	175.9300	175.9300	175.9300	175.9300	+4.720%	3	669	+49.946%
2025-08-01	171.6500	171.6500	168.0000	168.0000	-7.458%	2	669	+57.024%
2025-07-30	181.5400	181.5400	181.5400	181.5400	+0.861%	1	667	+45.312%
2025-07-29	182.0000	182.0000	179.9900	179.9900	-1.050%	4	667	+46.564%
2025-07-28	182.0000	182.0000	181.9000	181.9000	-0.071%	4	668	+45.025%
2025-07-25	182.0300	182.0300	182.0300	182.0300	+0.292%	2	672	+44.921%
2025-07-24	179.4000	181.5000	179.4000	181.5000	+2.121%	5	670	+45.344%
2025-07-23	178.5000	178.5000	177.7300	177.7300	+0.983%	4	667	+48.427%
2025-07-21	176.0000	176.0000	176.0000	176.0000	+0.860%	6	666	+49.886%
2025-07-18	171.9500	174.5000	171.9500	174.5000	+0.385%	5	672	+51.175%
2025-07-17	173.8300	173.8300	173.8300	173.8300	+0.835%	4	669	+51.757%
2025-07-14	172.3900	172.3900	172.3900	172.3900	+1.156%	1	673	+53.025%
2025-07-11	170.4200	170.4200	170.4200	170.4200	+0.100%	15	672	+54.794%
2025-07-07	170.2500	170.2500	170.2500	170.2500	-1.658%	1	684	+54.949%
2025-07-03	170.0000	173.1200	170.0000	173.1200	+7.809%	5	686	+52.380%
2025-06-26	157.5300	162.3500	157.5300	160.5800	+2.280%	4	686	+64.279%
2025-06-24	157.0000	157.0000	157.0000	157.0000	+6.803%	1	688	+68.025%
2025-06-23	147.0000	147.0000	147.0000	147.0000	+1.730%	1	689	+79.456%
2025-06-20	144.5000	144.5000	144.5000	144.5000	-3.667%	2	690	+82.561%
2025-06-17	150.0000	150.0000	150.0000	150.0000	-3.889%	1	691	+75.867%
2025-06-11	156.0700	156.0700	156.0700	156.0700	+1.344%	1	690	+69.027%
2025-06-10	154.0000	154.0000	154.0000	154.0000	+0.871%	1	689	+71.299%
2025-06-06	152.3800	152.6700	152.3800	152.6700	+0.441%	10	690	+72.791%
2025-06-05	152.0000	152.0000	152.0000	152.0000	+5.460%	1	685	+73.553%
2025-05-28	144.1300	144.1300	144.1300	144.1300	-0.256%	1	684	+83.029%
2025-05-27	140.6200	144.5000	140.6200	144.5000	+5.160%	8	684	+82.561%
2025-05-23	137.1500	137.4100	137.1500	137.4100	-6.205%	4	691	+91.980%
2025-05-21	146.5000	146.5000	146.5000	146.5000	-0.476%	2	691	+80.068%
2025-05-20	147.2000	147.2000	147.2000	147.2000	+1.468%	1	693	+79.212%
2025-05-19	145.0700	145.0700	145.0700	145.0700	-0.841%	1	693	+81.843%
2025-05-16	146.3000	146.3000	146.3000	146.3000	+3.101%	2	694	+80.314%
2025-05-15	141.9000	141.9000	141.9000	141.9000	-1.032%	1	695	+85.906%
2025-05-14	143.5000	143.5000	143.3800	143.3800	-0.244%	2	696	+83.987%
2025-05-13	142.3000	143.7300	142.3000	143.7300	+6.089%	3	697	+83.539%
2025-05-12	135.4800	135.4800	135.4800	135.4800	+8.671%	1	696	+94.715%
2025-05-08	124.6700	124.6700	124.6700	124.6700	+1.523%	1	697	+111.599%
2025-05-07	122.8000	122.8000	122.8000	122.8000	+0.245%	2	697	+114.821%
2025-05-01	120.5000	122.5000	120.5000	122.5000	+16.633%	2	697	+115.347%
2025-04-30	109.0000	109.0000	105.0300	105.0300	-8.876%	3	697	+151.166%
2025-04-29	111.0000	115.2600	111.0000	115.2600	+3.623%	4	698	+128.874%
2025-04-25	111.4000	111.4000	111.2300	111.2300	+0.207%	4	701	+137.166%
2025-04-24	111.0000	111.0000	111.0000	111.0000	+2.778%	1	701	+137.658%
2025-04-23	108.5000	108.5000	108.0000	108.0000	+11.340%	2	702	+144.259%
2025-04-22	94.7300	98.3900	92.1200	97.0000	+8.989%	21	704	+171.959%
2025-04-21	91.2000	91.2000	85.9300	89.0000	-11.794%	353	714	+196.404%
2025-04-17	100.0000	100.9000	100.0000	100.9000	+0.900%	3	376	+161.447%
2025-04-16	100.0000	100.0000	100.0000	100.0000	-8.307%	1	376	+163.800%
2025-04-15	109.5000	109.5000	109.0600	109.0600	+1.169%	2	375	+141.885%
2025-04-14	108.0000	108.5000	107.8000	107.8000	+2.258%	7	376	+144.712%
2025-04-11	99.5000	105.4200	99.5000	105.4200	+3.363%	10	379	+150.237%
2025-04-10	98.8600	101.9900	92.4900	101.9900	-8.034%	17	380	+158.653%
2025-04-09	80.5300	110.9000	80.5300	110.9000	+44.929%	35	370	+137.872%
2025-04-08	90.1700	92.9600	72.5000	76.5200	-3.384%	36	355	+244.746%
2025-04-07	69.2400	88.4700	69.0500	79.2000	-4.853%	47	348	+233.081%
2025-04-04	90.0000	91.2700	82.5000	83.2400	-19.637%	722	320	+216.915%
2025-04-03	106.0100	106.0100	103.5800	103.5800	-13.561%	11	39	+154.682%
2025-03-28	119.8300	119.8300	119.8300	119.8300	-9.047%	2	30	+120.145%
2025-03-26	131.7500	131.7500	131.7500	131.7500	-0.030%	1	30	+100.228%
2025-03-24	131.7900	131.7900	131.7900	131.7900	+3.714%	1	29	+100.167%
2025-03-17	127.0700	127.0700	127.0700	127.0700	+3.309%	1	30	+107.602%
2025-03-14	120.0000	124.1500	120.0000	123.0000	+3.710%	14	29	+114.472%
2025-03-13	121.2000	121.2000	118.6000	118.6000	-2.771%	2	26	+122.428%
2025-03-12	121.8300	121.9800	119.5000	121.9800	-1.629%	3	26	+116.265%
2025-03-11	124.0000	124.0000	124.0000	124.0000	+2.999%	1	24	+112.742%
2025-03-10	125.3000	128.1900	120.3900	120.3900	-12.982%	13	23	+119.121%
2025-03-07	128.1500	138.3500	128.1500	138.3500	+2.817%	4	18	+90.676%
2025-03-04	134.5600	134.5600	134.5600	134.5600	-7.200%	1	18	+96.046%
2025-03-03	145.0000	145.0000	145.0000	145.0000	+1.024%	6	18	+81.931%
2025-02-28	143.5300	143.5300	143.5300	143.5300	-6.714%	2	12	+83.794%
2025-02-25	151.1600	153.8600	149.5000	153.8600	-6.286%	3	12	+71.455%
2025-02-21	164.1900	164.1900	164.1800	164.1800	-0.437%	4	12	+60.677%
2025-02-10	164.9000	164.9000	164.9000	164.9000	-0.991%	1	12	+59.976%
2025-02-06	166.5500	166.5500	166.5500	166.5500	+2.379%	1	11	+58.391%
2025-02-04	162.6800	162.6800	162.6800	162.6800	+1.295%	1	10	+62.159%
2025-02-03	160.6000	160.6000	160.6000	160.6000	-0.705%	1	10	+64.259%
2025-01-27	161.7400	161.7400	161.7400	161.7400	-5.415%	1	10	+63.101%
2025-01-24	171.7200	171.7200	171.0000	171.0000	0.000%	4	10	+54.269%
2025-01-23	171.0000	171.0000	171.0000	171.0000	+1.154%	1	10	+54.269%
2025-01-22	167.5500	170.1500	167.5500	169.0500	+4.520%	3	9	+56.049%
2025-01-17	161.7400	161.7400	161.7400	161.7400	+4.436%	2	8	+63.101%
2025-01-16	154.8700	154.8700	154.8700	154.8700	-1.357%	1	8	+70.336%
2025-01-15	157.0000	157.0000	157.0000	157.0000	+7.534%	2	8	+68.025%
2025-01-13	146.0000	146.0000	146.0000	146.0000	-1.351%	1	8	+80.685%
2025-01-10	150.0000	150.0000	148.0000	148.0000	-8.308%	12	7	+78.243%
2025-01-06	161.4100	161.4100	161.4100	161.4100	+7.714%	1	1	+63.435%
2025-01-02	149.8500	149.8500	149.8500	149.8500	0.000%	1	1	+76.043%

.dark-mode .nhxtYg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nhxtYg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C510SPY Dec 17 2027 510.00 Call (SPY271217C00510000)option OPRA

SPY20271217C510
SPY Dec 17 2027 510.00 Call (SPY271217C00510000)
option OPRA