Dark

SPY20271217C515
SPY Dec 17 2027 515.00 Call (SPY271217C00515000)
option OPRA

Inactive

Jul 8, 2026

265.02+2.427%(+6.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	265.0200	265.0200	265.0200	265.0200	+2.427%	2	134	0.000%
2026-06-23	258.7400	258.7400	258.7400	258.7400	-3.764%	1	136	+2.427%
2026-06-22	269.1600	269.1600	268.8600	268.8600	-0.337%	2	136	-1.428%
2026-06-18	269.7700	269.7700	269.7700	269.7700	-3.457%	1	137	-1.761%
2026-06-02	279.4300	279.4300	279.4300	279.4300	+9.195%	1	137	-5.157%
2026-05-12	255.9000	255.9000	255.9000	255.9000	+9.392%	1	138	+3.564%
2026-04-22	233.9300	233.9300	233.9300	233.9300	-0.349%	2	139	+13.290%
2026-04-17	234.7500	234.7500	234.7500	234.7500	+7.683%	2	141	+12.895%
2026-04-14	218.0000	218.0000	218.0000	218.0000	+24.685%	1	143	+21.569%
2026-03-31	174.8400	174.8400	174.8400	174.8400	-8.076%	1	144	+51.579%
2026-03-25	190.2000	190.2000	190.2000	190.2000	-9.021%	5	145	+39.338%
2026-02-27	209.6100	209.6100	209.0600	209.0600	-6.503%	3	150	+26.767%
2026-02-02	223.4500	223.6000	223.4500	223.6000	+3.222%	2	151	+18.524%
2026-01-22	216.6200	216.6200	216.6200	216.6200	-2.406%	1	151	+22.343%
2026-01-09	221.9600	221.9600	221.9600	221.9600	+0.708%	1	151	+19.400%
2026-01-07	220.4000	220.4000	220.4000	220.4000	+0.980%	1	151	+20.245%
2026-01-06	218.2600	218.2600	218.2600	218.2600	+2.426%	5	151	+21.424%
2025-11-26	213.0900	213.0900	213.0900	213.0900	+11.565%	1	156	+24.370%
2025-11-21	192.0000	192.0000	191.0000	191.0000	-1.440%	15	156	+38.754%
2025-11-20	193.7900	193.7900	193.7900	193.7900	-2.082%	1	161	+36.756%
2025-11-18	197.9100	197.9100	197.9100	197.9100	-3.764%	1	162	+33.909%
2025-11-17	205.9300	205.9300	205.6500	205.6500	+1.581%	6	163	+28.869%
2025-11-07	202.4500	202.4500	202.4500	202.4500	-7.205%	1	166	+30.906%
2025-10-27	218.1700	218.1700	218.1700	218.1700	+5.928%	3	170	+21.474%
2025-10-23	205.9600	205.9600	205.9600	205.9600	+5.232%	3	170	+28.675%
2025-10-16	195.7200	195.7200	195.7200	195.7200	-4.485%	1	167	+35.408%
2025-10-02	204.9100	204.9100	204.9100	204.9100	+4.931%	1	168	+29.335%
2025-09-16	195.2800	195.2800	195.2800	195.2800	+11.372%	1	167	+35.713%
2025-09-02	175.3400	175.3400	175.3400	175.3400	-4.577%	1	166	+51.146%
2025-08-28	183.7500	183.7500	183.7500	183.7500	+0.586%	1	166	+44.229%
2025-08-27	182.6800	182.6800	182.6800	182.6800	+0.878%	1	166	+45.073%
2025-08-22	181.0900	181.0900	181.0900	181.0900	+3.622%	1	166	+46.347%
2025-08-21	174.7600	174.7600	174.7600	174.7600	-3.782%	1	166	+51.648%
2025-08-15	181.6300	181.6300	181.6300	181.6300	-0.613%	1	166	+45.912%
2025-08-14	182.7500	182.7500	182.7500	182.7500	+0.291%	1	165	+45.018%
2025-08-13	182.2200	182.2200	182.2200	182.2200	+1.680%	2	165	+45.440%
2025-08-12	179.2100	179.2100	179.2100	179.2100	+5.109%	2	165	+47.882%
2025-08-04	170.2500	170.5000	170.2500	170.5000	+3.183%	2	167	+55.437%
2025-08-01	166.8900	166.8900	165.2400	165.2400	-7.304%	7	167	+60.385%
2025-07-30	178.2600	178.2600	178.2600	178.2600	+0.326%	2	169	+48.670%
2025-07-29	177.6800	177.6800	177.6800	177.6800	-0.431%	1	167	+49.156%
2025-07-25	178.4500	178.4500	178.4500	178.4500	+2.193%	1	168	+48.512%
2025-07-23	174.6200	174.6200	174.6200	174.6200	+0.802%	1	168	+51.770%
2025-07-21	173.2300	173.2300	173.2300	173.2300	+2.533%	4	168	+52.987%
2025-07-14	168.1000	168.9500	168.1000	168.9500	-0.077%	5	172	+56.863%
2025-07-03	167.7200	169.0800	167.7200	169.0800	+6.106%	5	173	+56.742%
2025-06-27	159.3500	159.3500	159.3500	159.3500	+3.568%	1	173	+66.313%
2025-06-25	153.8600	153.8600	153.8600	153.8600	+4.532%	2	174	+72.247%
2025-06-23	147.1900	147.1900	147.1900	147.1900	+1.134%	2	172	+80.053%
2025-06-17	145.5400	145.5400	145.5400	145.5400	-3.801%	1	174	+82.094%
2025-06-12	151.2900	151.2900	151.2900	151.2900	+0.860%	1	175	+75.174%
2025-06-10	150.5000	150.5000	150.0000	150.0000	+1.037%	2	174	+76.680%
2025-06-06	148.4600	148.4600	148.4600	148.4600	+4.512%	8	174	+78.513%
2025-05-28	142.0500	142.0500	142.0500	142.0500	+0.389%	1	170	+86.568%
2025-05-27	137.9000	141.5000	137.9000	141.5000	+9.402%	4	170	+87.293%
2025-05-23	129.3400	129.3400	129.3400	129.3400	-8.432%	2	174	+104.902%
2025-05-21	141.2500	141.2500	141.2500	141.2500	-2.586%	1	174	+87.625%
2025-05-16	143.0000	145.0000	142.6000	145.0000	+3.571%	6	175	+82.772%
2025-05-14	139.8500	140.0000	139.8500	140.0000	+3.704%	2	178	+89.300%
2025-05-12	133.0000	135.0000	133.0000	135.0000	+11.111%	2	180	+96.311%
2025-05-09	121.5000	121.5000	121.5000	121.5000	+0.231%	2	181	+118.123%
2025-05-08	121.2200	121.2200	121.2200	121.2200	+1.017%	1	182	+118.627%
2025-05-07	120.0000	120.0000	120.0000	120.0000	-2.787%	1	183	+120.850%
2025-05-02	123.4400	123.4400	123.4400	123.4400	+5.957%	2	182	+114.695%
2025-05-01	116.5000	116.5000	116.5000	116.5000	+8.584%	1	183	+127.485%
2025-04-24	107.2900	107.2900	107.2900	107.2900	+0.271%	1	184	+147.013%
2025-04-23	107.0000	107.0000	107.0000	107.0000	+16.002%	1	185	+147.682%
2025-04-22	89.0000	95.4300	89.0000	92.2400	+7.556%	5	186	+187.316%
2025-04-21	89.9500	89.9500	85.6900	85.7600	-11.842%	9	187	+209.025%
2025-04-17	97.2800	97.2800	97.2800	97.2800	+4.366%	1	193	+172.430%
2025-04-16	93.2100	93.2100	93.2100	93.2100	-11.465%	1	193	+184.326%
2025-04-15	105.2800	105.2800	105.2800	105.2800	+10.973%	2	192	+151.729%
2025-04-11	100.0900	100.0900	94.8700	94.8700	-3.958%	22	193	+179.351%
2025-04-10	97.1600	98.7800	88.2500	98.7800	-2.986%	14	202	+168.293%
2025-04-09	76.8500	103.0100	76.8500	101.8200	+37.762%	14	197	+160.283%
2025-04-08	86.9000	89.5000	70.0000	73.9100	-9.866%	41	211	+258.571%
2025-04-07	68.3000	82.0000	66.2200	82.0000	+2.500%	8	184	+223.195%
2025-04-04	85.0000	86.0000	77.0000	80.0000	-23.671%	314	176	+231.275%
2025-04-03	104.8100	104.8100	104.8100	104.8100	-4.718%	1	28	+152.858%
2025-03-31	110.0000	110.0000	110.0000	110.0000	-2.655%	1	27	+140.927%
2025-03-28	114.3500	114.3500	113.0000	113.0000	-12.694%	10	28	+134.531%
2025-03-25	129.0000	129.4300	128.7300	129.4300	+3.544%	3	27	+104.759%
2025-03-24	125.0000	125.0000	125.0000	125.0000	+1.626%	1	26	+112.016%
2025-03-19	123.0000	123.0000	123.0000	123.0000	+3.588%	1	27	+115.463%
2025-03-18	118.7400	118.7400	118.7400	118.7400	-3.854%	2	27	+123.194%
2025-03-17	123.5000	123.5000	123.5000	123.5000	+3.660%	7	29	+114.591%
2025-03-14	119.0400	119.1400	119.0400	119.1400	+6.148%	6	22	+122.444%
2025-03-13	112.2400	112.2400	112.2400	112.2400	-5.681%	1	21	+136.119%
2025-03-12	118.6300	120.3800	118.5600	119.0000	+0.694%	6	21	+122.706%
2025-03-11	118.1800	118.1800	118.1800	118.1800	+0.272%	1	17	+124.251%
2025-03-10	125.0000	125.0000	117.8600	117.8600	-11.383%	3	16	+124.860%
2025-03-07	133.3300	133.3300	131.6100	133.0000	-4.694%	6	14	+99.263%
2025-03-05	139.5500	139.5500	139.5500	139.5500	+5.720%	3	12	+89.910%
2025-03-04	136.1400	136.1400	132.0000	132.0000	-8.301%	2	9	+100.773%
2025-02-27	143.9500	143.9500	143.9500	143.9500	-8.019%	1	7	+84.106%
2025-02-24	156.5000	156.5000	156.5000	156.5000	-4.950%	1	7	+69.342%
2025-02-14	164.6900	164.6900	164.6500	164.6500	+2.688%	10	7	+60.960%
2025-02-05	160.3400	160.3400	160.3400	160.3400	+0.748%	1	7	+65.286%
2025-02-04	159.1500	159.1500	159.1500	159.1500	+0.900%	1	8	+66.522%
2025-02-03	153.5400	157.7300	151.3200	157.7300	+0.999%	5	8	+68.021%
2025-01-27	156.1700	156.1700	156.1700	156.1700	-6.997%	1	4	+69.700%
2025-01-24	167.9200	167.9200	167.9200	167.9200	+9.788%	2	4	+57.825%
2025-01-15	152.9500	152.9500	152.9500	152.9500	-0.708%	1	3	+73.272%
2025-01-03	154.0400	154.0400	154.0400	154.0400	0.000%	6	3	+72.046%

.dark-mode .b6qmkg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b6qmkg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C515SPY Dec 17 2027 515.00 Call (SPY271217C00515000)option OPRA

SPY20271217C515
SPY Dec 17 2027 515.00 Call (SPY271217C00515000)
option OPRA