Dark

SPY20271217C520
SPY Dec 17 2027 520.00 Call (SPY271217C00520000)
option OPRA

Inactive

Jul 14, 2026

267.27-1.340%(-3.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	267.2700	267.2700	267.2700	267.2700	-1.340%	1	245	0.000%
2026-07-10	270.9000	270.9000	270.9000	270.9000	+8.139%	10	244	-1.340%
2026-06-26	250.5100	250.5100	250.5100	250.5100	-1.838%	1	254	+6.690%
2026-06-24	255.2000	255.2000	255.2000	255.2000	-4.847%	1	254	+4.730%
2026-06-22	268.2000	268.2000	268.2000	268.2000	+3.764%	1	255	-0.347%
2026-06-12	258.4700	258.4700	258.4700	258.4700	-4.574%	10	261	+3.405%
2026-06-03	271.8700	271.8700	270.8600	270.8600	+2.300%	4	261	-1.325%
2026-05-22	264.7700	264.7700	264.7700	264.7700	+2.386%	14	261	+0.944%
2026-05-15	258.6000	258.6000	258.6000	258.6000	-2.234%	2	275	+3.353%
2026-05-14	264.5100	264.5100	264.5100	264.5100	+1.132%	1	277	+1.043%
2026-05-13	261.5500	261.5500	261.5500	261.5500	+1.672%	1	278	+2.187%
2026-05-11	257.2500	257.2500	257.2500	257.2500	+1.077%	1	278	+3.895%
2026-05-08	254.5100	254.5100	254.5100	254.5100	+2.008%	14	279	+5.014%
2026-05-07	249.5000	249.5000	249.5000	249.5000	+3.673%	2	265	+7.122%
2026-05-01	240.1100	240.6600	240.1100	240.6600	+3.443%	2	269	+11.057%
2026-04-27	232.6500	232.6500	232.6500	232.6500	+1.861%	3	269	+14.881%
2026-04-20	228.9000	228.9000	228.1400	228.4000	-1.053%	30	269	+17.018%
2026-04-17	228.9200	230.8300	228.9200	230.8300	+4.095%	5	299	+15.787%
2026-04-16	221.7500	221.7500	221.7500	221.7500	+3.284%	1	302	+20.528%
2026-04-14	212.2200	214.7000	212.2200	214.7000	+5.889%	12	303	+24.485%
2026-04-13	201.5100	202.7600	201.5100	202.7600	+0.079%	43	315	+31.816%
2026-04-10	202.6000	202.6000	202.6000	202.6000	-0.005%	1	339	+31.920%
2026-04-09	200.0000	202.6100	200.0000	202.6100	+10.468%	6	339	+31.914%
2026-04-06	184.2700	184.2700	183.4100	183.4100	+1.114%	3	344	+45.723%
2026-04-01	181.3900	181.3900	181.3900	181.3900	+6.026%	1	346	+47.345%
2026-03-31	171.0800	171.0800	171.0800	171.0800	+3.472%	1	346	+56.225%
2026-03-30	168.0000	168.0000	165.3400	165.3400	-3.287%	2	346	+61.649%
2026-03-27	170.9600	170.9600	170.9600	170.9600	-2.559%	2	346	+56.335%
2026-03-26	177.4200	178.0000	175.4500	175.4500	-2.185%	12	346	+52.334%
2026-03-20	182.2800	182.9800	179.3700	179.3700	-2.516%	4	342	+49.005%
2026-03-19	184.0000	184.0000	184.0000	184.0000	-5.179%	2	345	+45.255%
2026-03-17	194.0500	194.0500	194.0500	194.0500	+0.842%	1	345	+37.733%
2026-03-16	193.1800	193.1800	192.4300	192.4300	-2.260%	5	346	+38.892%
2026-03-06	196.8800	196.8800	196.8800	196.8800	-2.201%	4	346	+35.753%
2026-03-05	201.3100	201.3100	201.3100	201.3100	-0.455%	5	342	+32.765%
2026-02-17	202.2300	202.2300	202.2300	202.2300	-6.608%	2	347	+32.161%
2026-02-12	216.5400	216.5400	216.5400	216.5400	+2.238%	1	349	+23.428%
2026-02-04	211.8000	211.8000	211.8000	211.8000	-0.884%	1	349	+26.190%
2026-01-29	213.6900	213.6900	213.6900	213.6900	-2.089%	1	350	+25.074%
2026-01-28	218.2500	218.2500	218.2500	218.2500	+2.658%	1	350	+22.460%
2026-01-23	212.6000	212.6000	212.6000	212.6000	-2.949%	1	350	+25.715%
2026-01-15	219.0600	219.0600	219.0600	219.0600	+0.856%	1	350	+22.008%
2026-01-09	215.2300	219.5000	214.2900	217.2000	+2.342%	5	350	+23.052%
2026-01-06	212.2300	212.2300	212.2300	212.2300	-0.221%	4	349	+25.934%
2026-01-05	212.7000	212.7000	212.7000	212.7000	+0.806%	1	354	+25.656%
2025-12-23	211.0000	211.0000	211.0000	211.0000	+2.090%	1	354	+26.668%
2025-12-19	206.6800	206.6800	206.6800	206.6800	+2.368%	2	355	+29.316%
2025-12-18	201.9000	201.9000	201.9000	201.9000	-3.300%	2	355	+32.377%
2025-12-02	210.9200	210.9200	208.7900	208.7900	-0.576%	2	357	+28.009%
2025-11-28	210.0000	210.0000	210.0000	210.0000	+12.191%	1	359	+27.271%
2025-11-21	187.1800	187.1800	187.1800	187.1800	-4.830%	1	359	+42.788%
2025-11-17	196.6800	196.6800	196.6800	196.6800	-4.189%	2	359	+35.891%
2025-11-13	205.2800	205.2800	205.2800	205.2800	+0.058%	2	359	+30.198%
2025-10-24	205.1600	205.1600	205.1600	205.1600	+1.680%	1	361	+30.274%
2025-10-23	201.7700	201.7700	201.7700	201.7700	+0.005%	1	362	+32.463%
2025-10-22	201.7600	201.7600	201.7600	201.7600	-0.045%	1	361	+32.469%
2025-10-21	201.8500	201.8500	201.8500	201.8500	+1.412%	1	361	+32.410%
2025-10-16	199.0400	199.0400	199.0400	199.0400	+3.140%	1	362	+34.280%
2025-10-14	192.9800	192.9800	192.9800	192.9800	-5.629%	1	363	+38.496%
2025-10-08	204.4900	204.4900	204.4900	204.4900	+0.324%	1	362	+30.701%
2025-10-06	203.8300	203.8300	203.8300	203.8300	+0.374%	1	363	+31.124%
2025-10-03	203.0100	203.0700	203.0100	203.0700	+3.412%	2	364	+31.615%
2025-09-29	196.4200	196.4200	196.3700	196.3700	+1.852%	2	364	+36.105%
2025-09-18	192.8000	192.8000	192.8000	192.8000	+8.315%	1	366	+38.626%
2025-09-05	178.0000	178.0000	178.0000	178.0000	-1.122%	1	366	+50.152%
2025-09-04	178.2100	180.0200	178.1800	180.0200	+1.089%	6	365	+48.467%
2025-08-28	178.0800	178.0800	178.0800	178.0800	-0.514%	1	368	+50.084%
2025-08-27	179.0000	179.0000	179.0000	179.0000	+1.130%	1	369	+49.313%
2025-08-22	177.0000	177.0000	177.0000	177.0000	-1.145%	1	370	+51.000%
2025-08-18	178.8800	179.0500	177.8400	179.0500	+0.084%	4	371	+49.271%
2025-08-14	178.5000	178.9000	178.5000	178.9000	+2.240%	11	367	+49.396%
2025-08-12	174.9800	174.9800	174.9800	174.9800	+1.104%	1	356	+52.743%
2025-08-11	173.0500	173.0700	172.6900	173.0700	+3.635%	3	356	+54.429%
2025-08-06	164.7800	167.0000	164.7800	167.0000	+0.415%	2	355	+60.042%
2025-08-04	166.3100	166.3100	166.3100	166.3100	+3.298%	10	355	+60.706%
2025-08-01	160.2400	161.0000	156.7800	161.0000	-5.088%	12	345	+66.006%
2025-07-31	169.6300	169.6300	169.6300	169.6300	-1.538%	1	355	+57.561%
2025-07-29	172.2800	172.2800	172.2800	172.2800	+2.450%	1	356	+55.137%
2025-07-21	168.8500	168.8500	168.1600	168.1600	+1.027%	5	357	+58.938%
2025-07-18	166.0000	166.4500	166.0000	166.4500	-0.627%	2	359	+60.571%
2025-07-17	167.5000	167.5000	167.5000	167.5000	+1.762%	1	359	+59.564%
2025-07-15	164.6000	164.6000	164.6000	164.6000	+0.366%	1	360	+62.375%
2025-07-11	164.0000	164.0000	164.0000	164.0000	+2.130%	13	361	+62.970%
2025-07-08	160.5800	160.5800	160.5800	160.5800	-2.973%	1	361	+66.440%
2025-07-03	164.0100	165.5000	164.0100	165.5000	+3.386%	2	363	+61.492%
2025-07-02	159.4200	160.0800	159.4200	160.0800	+1.735%	11	363	+66.960%
2025-06-30	157.3500	157.3500	157.3500	157.3500	+0.376%	10	353	+69.857%
2025-06-27	154.5900	156.7600	154.5900	156.7600	+2.377%	5	343	+70.496%
2025-06-26	153.1200	153.1200	153.1200	153.1200	+2.026%	10	344	+74.549%
2025-06-25	150.0800	150.0800	150.0800	150.0800	+0.053%	1	354	+78.085%
2025-06-24	150.0000	150.0000	150.0000	150.0000	+4.683%	2	355	+78.180%
2025-06-18	143.9900	143.9900	143.2900	143.2900	+1.129%	4	358	+86.524%
2025-06-17	143.6600	145.5000	141.6900	141.6900	-0.659%	4	358	+88.630%
2025-06-13	143.1000	143.1000	142.6300	142.6300	-3.138%	4	360	+87.387%
2025-06-10	147.2500	147.2500	147.2500	147.2500	+3.181%	2	362	+81.508%
2025-06-04	144.2100	144.2100	142.7100	142.7100	-0.328%	3	365	+87.282%
2025-06-03	139.3100	143.1800	139.3100	143.1800	+3.156%	2	365	+86.667%
2025-05-28	138.1300	138.8000	138.1300	138.8000	+1.314%	3	363	+92.558%
2025-05-27	132.6000	137.0000	132.6000	137.0000	-3.860%	9	364	+95.088%
2025-05-19	142.5000	142.5000	142.5000	142.5000	+2.762%	1	373	+87.558%
2025-05-16	138.6700	138.6700	138.6700	138.6700	+0.866%	2	372	+92.738%
2025-05-15	134.7000	137.4800	134.7000	137.4800	+0.903%	2	372	+94.406%
2025-05-14	137.0000	137.0000	136.2500	136.2500	-0.037%	7	374	+96.161%
2025-05-13	134.7700	136.3000	134.7700	136.3000	+3.650%	4	378	+96.090%
2025-05-12	131.5000	131.5000	131.5000	131.5000	+12.182%	1	379	+103.247%
2025-05-09	117.2200	117.2200	117.2200	117.2200	+2.019%	2	380	+128.007%
2025-05-07	114.9000	114.9000	114.9000	114.9000	-0.321%	5	381	+132.611%
2025-05-06	115.2700	115.2700	115.2700	115.2700	-3.677%	3	386	+131.864%
2025-05-05	116.7300	119.6700	116.5300	119.6700	-0.424%	18	383	+123.339%
2025-05-02	117.3500	121.3000	116.2500	120.1800	+4.178%	16	380	+122.391%
2025-05-01	112.2400	116.2000	112.2400	115.3600	+15.130%	8	386	+131.683%
2025-04-30	100.2000	100.2000	100.2000	100.2000	-8.082%	1	390	+166.737%
2025-04-29	107.4400	109.7500	105.3900	109.0100	+2.175%	10	391	+145.179%
2025-04-28	105.5800	106.6900	103.2400	106.6900	+0.841%	5	391	+150.511%
2025-04-25	105.1000	105.8000	105.1000	105.8000	+8.747%	26	395	+152.618%
2025-04-24	97.3100	97.3100	97.2900	97.2900	+0.206%	2	407	+174.715%
2025-04-23	101.7400	103.0200	97.0900	97.0900	+7.341%	10	407	+175.281%
2025-04-22	87.3500	93.2800	87.3500	90.4500	+10.575%	10	414	+195.489%
2025-04-21	87.2600	87.2600	81.8000	81.8000	-14.346%	14	411	+226.736%
2025-04-17	92.8900	95.5000	92.8900	95.5000	+5.525%	4	401	+179.864%
2025-04-16	96.4600	96.4600	89.5400	90.5000	-9.237%	150	401	+195.326%
2025-04-15	102.7500	104.0000	99.7100	99.7100	-3.559%	8	255	+168.047%
2025-04-14	105.0000	105.0000	100.1000	103.3900	+2.366%	22	251	+158.507%
2025-04-11	94.0000	101.0000	92.4700	101.0000	+7.447%	42	263	+164.624%
2025-04-10	94.2100	94.9000	87.7500	94.0000	-9.615%	24	257	+184.330%
2025-04-09	90.0000	105.7500	90.0000	104.0000	+48.423%	34	236	+156.990%
2025-04-08	87.5000	87.9300	66.8800	70.0700	-9.294%	56	221	+281.433%
2025-04-07	71.0000	83.8600	67.5900	77.2500	+1.805%	35	183	+245.981%
2025-04-04	87.7200	87.7200	75.8800	75.8800	-21.254%	230	185	+252.227%
2025-04-03	104.0400	104.0400	96.3600	96.3600	-14.537%	31	92	+177.366%
2025-04-01	112.7500	112.7500	112.7500	112.7500	+3.812%	1	78	+137.047%
2025-03-31	106.0800	108.6100	106.0800	108.6100	-1.968%	3	77	+146.082%
2025-03-28	114.0000	114.0000	110.4000	110.7900	-8.438%	16	74	+141.240%
2025-03-27	121.0000	121.0000	121.0000	121.0000	-4.265%	1	66	+120.884%
2025-03-25	126.3900	126.3900	126.3900	126.3900	+0.294%	1	66	+111.465%
2025-03-24	124.4800	126.0200	124.2700	126.0200	+7.894%	3	65	+112.085%
2025-03-21	115.3300	116.8000	115.3300	116.8000	-1.849%	4	63	+128.827%
2025-03-19	119.0000	119.0000	119.0000	119.0000	+3.496%	2	63	+124.597%
2025-03-18	116.7500	116.7500	114.9800	114.9800	-5.374%	4	63	+132.449%
2025-03-17	119.0000	121.5100	119.0000	121.5100	+2.212%	2	59	+119.957%
2025-03-14	115.9900	118.8800	115.9900	118.8800	+8.447%	4	59	+124.823%
2025-03-13	112.9500	113.0000	109.5500	109.6200	-3.000%	9	54	+143.815%
2025-03-12	119.1600	119.1600	113.0100	113.0100	-2.946%	2	54	+136.501%
2025-03-11	115.8700	116.4400	112.6800	116.4400	+0.336%	6	53	+129.535%
2025-03-10	120.6000	122.0000	116.0500	116.0500	-6.547%	7	56	+130.306%
2025-03-07	124.1800	124.1800	124.1800	124.1800	-2.497%	2	49	+115.228%
2025-03-06	127.9300	128.0600	125.6700	127.3600	-2.031%	16	49	+109.854%
2025-03-05	130.0000	130.0000	130.0000	130.0000	-2.891%	1	42	+105.592%
2025-03-04	132.0200	133.8700	132.0200	133.8700	-0.653%	2	41	+99.649%
2025-03-03	143.1100	143.1100	134.7500	134.7500	-2.708%	3	41	+98.345%
2025-02-28	139.6100	139.6100	138.5000	138.5000	-5.802%	4	39	+92.975%
2025-02-25	147.0300	147.0300	147.0300	147.0300	-3.845%	1	38	+81.779%
2025-02-21	152.9100	152.9100	152.9100	152.9100	-4.580%	2	38	+74.789%
2025-02-20	160.2500	160.2500	160.2500	160.2500	-0.976%	1	37	+66.783%
2025-02-14	161.8300	161.8300	161.8300	161.8300	+2.965%	14	29	+65.155%
2025-02-06	158.3100	158.3100	157.1700	157.1700	+0.210%	2	29	+70.052%
2025-02-05	156.8400	156.8400	156.8400	156.8400	+3.300%	1	29	+70.409%
2025-02-03	150.6200	152.8700	148.5100	151.8300	-5.106%	6	28	+76.032%
2025-01-31	162.6400	162.6400	160.0000	160.0000	+2.663%	42	10	+67.044%
2025-01-28	155.8500	155.8500	155.8500	155.8500	-5.258%	1	10	+71.492%
2025-01-24	164.5000	164.5000	164.5000	164.5000	+2.174%	4	9	+62.474%
2025-01-22	161.0000	161.0000	161.0000	161.0000	+5.574%	5	9	+66.006%
2025-01-17	152.5000	152.5000	152.5000	152.5000	+1.114%	2	13	+75.259%
2025-01-15	150.3000	150.8200	150.3000	150.8200	+7.921%	3	13	+77.211%
2025-01-13	139.8000	139.8000	139.7500	139.7500	-2.634%	6	11	+91.249%
2025-01-10	142.0000	143.5300	142.0000	143.5300	-7.822%	6	5	+86.212%
2025-01-06	155.7100	155.7100	155.7100	155.7100	+8.132%	1	2	+71.646%
2025-01-02	144.0000	144.0000	144.0000	144.0000	0.000%	1	1	+85.604%

.dark-mode .Y68MrN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y68MrN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C520SPY Dec 17 2027 520.00 Call (SPY271217C00520000)option OPRA

SPY20271217C520
SPY Dec 17 2027 520.00 Call (SPY271217C00520000)
option OPRA