Dark

SPY20271217C525
SPY Dec 17 2027 525.00 Call (SPY271217C00525000)
option OPRA

EOD

Sep 4, 2026

276.47+1.857%(+5.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	276.4700	276.4700	276.4700	276.4700	+1.857%	1	411	0.000%
2026-08-24	271.4300	271.4300	271.4300	271.4300	+12.036%	1	411	+1.857%
2026-07-29	242.2700	242.2700	242.2700	242.2700	-6.075%	3	412	+14.116%
2026-07-20	257.8500	257.9400	257.8500	257.9400	-0.620%	2	412	+7.184%
2026-06-18	259.5500	259.5500	259.5500	259.5500	-1.435%	1	412	+6.519%
2026-05-27	263.0000	263.3300	261.3900	263.3300	+3.437%	8	412	+4.990%
2026-05-21	254.5800	254.5800	254.5800	254.5800	+0.153%	2	419	+8.598%
2026-05-13	254.1900	254.1900	254.1900	254.1900	+0.657%	3	421	+8.765%
2026-05-11	252.5300	252.5300	252.5300	252.5300	+10.526%	1	421	+9.480%
2026-04-27	228.4800	228.4800	228.4800	228.4800	+1.062%	15	422	+21.004%
2026-04-22	226.0800	226.0800	226.0800	226.0800	+0.293%	10	437	+22.289%
2026-04-17	225.4200	225.4200	225.4200	225.4200	+6.597%	5	442	+22.647%
2026-04-14	208.6200	211.4700	208.6200	211.4700	+4.901%	5	442	+30.737%
2026-04-13	201.5900	201.5900	201.5900	201.5900	+1.230%	1	444	+37.145%
2026-04-10	199.5400	199.9400	199.1400	199.1400	+21.880%	18	445	+38.832%
2026-03-30	163.3900	163.3900	163.3900	163.3900	-8.470%	1	432	+69.209%
2026-03-26	178.5100	178.5100	178.5100	178.5100	-6.373%	1	433	+54.876%
2026-03-16	190.6600	190.6600	190.6600	190.6600	+3.772%	1	433	+45.007%
2026-03-13	183.7300	183.7300	183.7300	183.7300	-3.178%	1	432	+50.476%
2026-03-12	189.7600	189.7600	189.7600	189.7600	-1.740%	1	431	+45.695%
2026-03-06	193.1200	193.1200	193.1200	193.1200	-5.189%	1	432	+43.160%
2026-03-05	203.6900	203.6900	203.6900	203.6900	+4.995%	1	433	+35.731%
2026-03-03	193.2200	194.0000	193.2200	194.0000	-5.250%	2	433	+42.510%
2026-02-24	204.7500	204.7500	204.7500	204.7500	-1.968%	1	433	+35.028%
2026-01-23	208.8600	208.8600	208.8600	208.8600	+0.782%	1	434	+32.371%
2026-01-21	207.2400	207.2400	207.2400	207.2400	+2.074%	1	434	+33.406%
2026-01-20	203.0300	203.0300	203.0300	203.0300	-3.383%	1	435	+36.172%
2026-01-14	210.1400	210.1400	210.1400	210.1400	-0.966%	4	436	+31.565%
2026-01-07	212.2000	212.2000	212.1900	212.1900	+0.564%	3	438	+30.294%
2026-01-06	211.0000	211.0000	211.0000	211.0000	+1.633%	1	441	+31.028%
2025-12-30	207.6100	207.6100	207.6100	207.6100	+2.508%	1	442	+33.168%
2025-12-15	203.0000	205.0600	202.5300	202.5300	-2.325%	34	442	+36.508%
2025-12-12	207.3500	207.3500	207.3500	207.3500	+0.851%	10	476	+33.335%
2025-11-26	205.6000	205.6000	205.6000	205.6000	+9.362%	2	476	+34.470%
2025-11-19	192.6500	193.4800	188.0000	188.0000	-6.468%	4	476	+47.059%
2025-11-17	201.0000	201.0000	201.0000	201.0000	+0.475%	2	477	+37.547%
2025-11-13	200.0500	200.0500	200.0500	200.0500	-4.502%	1	475	+38.200%
2025-11-11	209.4800	209.4800	209.4800	209.4800	-0.819%	8	476	+31.979%
2025-10-31	211.2100	211.2100	211.2100	211.2100	+11.781%	2	477	+30.898%
2025-10-16	188.9500	188.9500	188.9500	188.9500	-5.742%	2	479	+46.319%
2025-10-08	200.4600	200.4600	200.4600	200.4600	+0.215%	4	479	+37.918%
2025-10-07	200.0300	200.0300	200.0300	200.0300	+0.015%	2	483	+38.214%
2025-10-03	200.0000	200.0000	200.0000	200.0000	+4.183%	2	483	+38.235%
2025-09-29	191.9700	191.9700	191.9700	191.9700	+2.357%	1	485	+44.017%
2025-09-25	186.1900	187.5500	186.1900	187.5500	-0.945%	5	485	+47.411%
2025-09-24	189.3400	189.3400	189.3400	189.3400	+0.180%	4	489	+46.018%
2025-09-23	193.4500	193.4500	189.0000	189.0000	-1.716%	13	493	+46.280%
2025-09-19	189.5600	192.3000	189.5600	192.3000	+2.374%	4	498	+43.770%
2025-09-18	187.8400	187.8400	187.8400	187.8400	+1.805%	1	500	+47.184%
2025-09-17	184.5100	184.5100	184.5100	184.5100	-1.194%	4	500	+49.840%
2025-09-16	186.7400	186.7400	186.7400	186.7400	+0.268%	1	503	+48.051%
2025-09-15	187.0000	187.0000	186.2400	186.2400	+2.827%	2	504	+48.448%
2025-09-10	179.2600	181.3700	179.2600	181.1200	+2.991%	3	506	+52.645%
2025-09-09	174.9100	175.8600	174.9100	175.8600	+0.601%	3	506	+57.210%
2025-09-05	174.8100	174.8100	174.8100	174.8100	+0.836%	6	504	+58.155%
2025-08-27	174.8800	174.8800	173.3600	173.3600	+0.150%	4	510	+59.477%
2025-08-26	173.0000	173.1000	172.9900	173.1000	+3.970%	13	510	+59.717%
2025-08-21	166.3100	166.4900	166.3100	166.4900	-3.819%	30	518	+66.058%
2025-08-19	173.1000	173.1000	173.1000	173.1000	-0.231%	1	488	+59.717%
2025-08-13	173.5000	173.5000	173.5000	173.5000	+6.802%	4	487	+59.349%
2025-08-07	162.4500	162.4500	162.4500	162.4500	+1.487%	2	491	+70.188%
2025-08-05	160.0700	160.0700	160.0700	160.0700	-4.720%	4	493	+72.718%
2025-07-31	168.0000	168.0000	168.0000	168.0000	+1.640%	1	493	+64.565%
2025-07-30	165.2900	165.2900	165.2900	165.2900	-1.992%	8	494	+67.264%
2025-07-29	168.6500	168.6500	168.6500	168.6500	-0.207%	1	494	+63.931%
2025-07-28	170.0000	170.0000	169.0000	169.0000	-0.810%	3	494	+63.592%
2025-07-25	170.3800	170.3800	170.3800	170.3800	+2.831%	1	496	+62.267%
2025-07-21	165.6900	165.6900	165.6900	165.6900	+1.135%	5	496	+66.860%
2025-07-17	163.8300	163.8300	163.8300	163.8300	+2.394%	3	501	+68.754%
2025-07-16	160.0000	160.0000	160.0000	160.0000	0.000%	1	504	+72.794%
2025-07-11	161.1600	161.1600	160.0000	160.0000	+1.138%	6	503	+72.794%
2025-07-08	158.2000	158.2000	158.2000	158.2000	+0.406%	1	499	+74.760%
2025-07-07	157.0300	157.5600	157.0300	157.5600	-2.657%	2	498	+75.470%
2025-07-03	161.8600	161.8600	161.8600	161.8600	+3.756%	1	498	+70.808%
2025-06-30	153.5600	156.0000	153.0000	156.0000	+1.888%	7	498	+77.224%
2025-06-27	152.0000	153.1100	152.0000	153.1100	+2.662%	2	493	+80.570%
2025-06-26	147.2500	149.1400	147.2500	149.1400	+2.502%	5	494	+85.376%
2025-06-25	147.0000	147.0000	145.5000	145.5000	+0.262%	9	498	+90.014%
2025-06-24	144.4600	145.1200	144.4600	145.1200	+5.159%	19	494	+90.511%
2025-06-23	136.0000	138.0000	136.0000	138.0000	-0.969%	2	513	+100.341%
2025-06-20	135.3600	139.3500	135.3600	139.3500	-0.165%	20	514	+98.400%
2025-06-16	141.5000	141.5000	139.5800	139.5800	-2.596%	5	512	+98.073%
2025-06-11	143.3000	143.3000	143.3000	143.3000	+0.930%	1	513	+92.931%
2025-06-10	142.2600	142.2600	141.9800	141.9800	+0.874%	2	512	+94.725%
2025-06-05	140.7500	140.7500	140.7500	140.7500	+0.450%	1	514	+96.426%
2025-06-04	139.9000	140.1200	139.9000	140.1200	+3.471%	2	514	+97.309%
2025-06-03	135.4200	135.4200	135.4200	135.4200	+0.662%	1	514	+104.157%
2025-05-29	134.5300	134.5300	134.5300	134.5300	+1.090%	2	515	+105.508%
2025-05-28	133.0800	133.0800	133.0800	133.0800	+5.218%	3	517	+107.747%
2025-05-23	126.4800	126.4800	126.4800	126.4800	-3.177%	2	517	+118.588%
2025-05-22	130.6300	130.6300	130.6300	130.6300	+0.238%	2	517	+111.644%
2025-05-21	136.5500	136.5500	130.3200	130.3200	-4.296%	3	519	+112.147%
2025-05-20	136.1700	136.1700	136.1700	136.1700	-0.337%	1	519	+103.033%
2025-05-19	139.0000	139.0000	136.6300	136.6300	+1.327%	2	519	+102.349%
2025-05-16	134.8400	134.8400	134.8400	134.8400	+2.275%	2	518	+105.036%
2025-05-14	131.8400	131.8400	131.8400	131.8400	+0.030%	1	518	+109.701%
2025-05-13	130.5600	131.8000	130.5600	131.8000	+2.969%	3	519	+109.765%
2025-05-12	126.7300	128.0000	126.7300	128.0000	+10.060%	6	519	+115.992%
2025-05-08	116.3000	116.3000	116.3000	116.3000	+2.693%	1	525	+137.721%
2025-05-07	111.9800	113.2500	111.9800	113.2500	+2.693%	3	524	+144.124%
2025-05-06	110.2800	110.2800	110.2800	110.2800	-3.702%	1	525	+150.698%
2025-05-05	114.5200	114.5200	114.5200	114.5200	-3.072%	1	526	+141.416%
2025-05-02	114.0000	118.1500	114.0000	118.1500	+4.632%	8	527	+133.999%
2025-05-01	110.3400	112.9200	110.3400	112.9200	+8.839%	8	527	+144.837%
2025-04-30	100.0000	103.7500	100.0000	103.7500	+0.019%	12	530	+166.477%
2025-04-29	103.7300	103.7300	103.7300	103.7300	+2.046%	1	529	+166.528%
2025-04-25	101.6500	101.6500	101.6500	101.6500	+0.644%	2	528	+171.982%
2025-04-24	93.5000	101.0000	93.5000	101.0000	+1.000%	4	527	+173.733%
2025-04-23	98.2500	100.0000	98.2500	100.0000	+12.284%	4	529	+176.470%
2025-04-22	87.0000	89.6700	86.3400	89.0600	+14.444%	114	532	+210.431%
2025-04-21	87.0000	87.0000	77.8200	77.8200	-13.244%	6	428	+255.269%
2025-04-17	89.9100	91.4300	88.5000	89.7000	-0.884%	36	400	+208.216%
2025-04-16	92.6600	94.1500	86.7500	90.5000	-10.093%	49	400	+205.492%
2025-04-15	98.5000	100.6600	98.5000	100.6600	+0.660%	10	359	+174.657%
2025-04-14	100.0000	100.0100	100.0000	100.0000	+2.114%	16	357	+176.470%
2025-04-11	93.0000	97.9300	90.3600	97.9300	+7.734%	58	361	+182.314%
2025-04-10	94.4100	94.4100	88.0000	90.9000	-10.000%	302	369	+204.147%
2025-04-09	97.0000	101.0000	92.3900	101.0000	+48.748%	8	75	+173.733%
2025-04-08	83.4000	85.2500	67.9000	67.9000	-0.876%	16	79	+307.172%
2025-04-07	52.6300	68.5000	52.6300	68.5000	-6.803%	7	74	+303.606%
2025-04-04	83.3800	83.3800	73.5000	73.5000	-21.525%	50	69	+276.150%
2025-04-03	99.0000	99.4500	93.6600	93.6600	-14.661%	27	49	+195.185%
2025-03-31	101.0000	109.7500	101.0000	109.7500	+2.093%	3	46	+151.909%
2025-03-28	113.0000	113.0000	107.5000	107.5000	-9.191%	38	44	+157.181%
2025-03-26	120.4500	120.4500	118.3800	118.3800	-3.102%	8	41	+133.545%
2025-03-25	122.1700	122.1700	122.1700	122.1700	+0.041%	1	38	+126.299%
2025-03-24	122.1200	122.1200	122.1200	122.1200	+2.622%	1	37	+126.392%
2025-03-20	119.0000	119.0000	119.0000	119.0000	+0.430%	1	36	+132.328%
2025-03-17	118.4900	118.4900	118.4900	118.4900	+5.054%	1	35	+133.328%
2025-03-14	112.7900	112.7900	112.7900	112.7900	+6.788%	2	34	+145.119%
2025-03-13	105.6200	105.6200	105.6200	105.6200	-6.861%	1	33	+161.759%
2025-03-12	113.4000	113.4000	113.4000	113.4000	+6.041%	1	33	+143.801%
2025-03-11	106.9400	106.9400	106.9400	106.9400	-4.107%	8	32	+158.528%
2025-03-10	114.0600	114.0600	111.5200	111.5200	-8.590%	5	24	+147.911%
2025-03-07	120.0100	122.0000	120.0100	122.0000	-1.613%	4	24	+126.615%
2025-03-06	124.0000	124.0000	124.0000	124.0000	-4.439%	1	22	+122.960%
2025-03-05	130.5000	130.5000	128.1900	129.7600	+0.589%	13	21	+113.063%
2025-03-04	126.5000	129.0000	126.5000	129.0000	-2.273%	2	19	+114.318%
2025-03-03	132.0000	132.0000	132.0000	132.0000	-1.749%	1	17	+109.447%
2025-02-28	135.2500	137.3900	134.3500	134.3500	-9.045%	22	16	+105.783%
2025-02-24	147.1500	147.7100	147.1500	147.7100	-6.323%	2	8	+87.171%
2025-02-14	157.6800	157.6800	157.6800	157.6800	+3.744%	4	7	+75.336%
2025-02-07	151.9900	151.9900	151.9900	151.9900	-1.113%	2	7	+81.900%
2025-02-06	154.7000	154.7000	153.7000	153.7000	+2.215%	2	7	+79.876%
2025-02-03	145.6900	151.6600	145.0000	150.3700	-2.122%	7	7	+83.860%
2025-01-28	152.0700	153.6300	152.0700	153.6300	-2.146%	2	4	+79.958%
2025-01-23	157.0000	157.0000	157.0000	157.0000	+6.803%	1	2	+76.096%
2025-01-16	147.0000	147.0000	147.0000	147.0000	+2.083%	1	3	+88.075%
2025-01-08	144.0000	144.0000	144.0000	144.0000	+1.316%	1	1	+91.993%
2025-01-02	142.1300	142.1300	142.1300	142.1300	0.000%	1	1	+94.519%

.dark-mode .XXBq4b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XXBq4b{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C525SPY Dec 17 2027 525.00 Call (SPY271217C00525000)option OPRA

SPY20271217C525
SPY Dec 17 2027 525.00 Call (SPY271217C00525000)
option OPRA