Dark

SPY20271217C530
SPY Dec 17 2027 530.00 Call (SPY271217C00530000)
option OPRA

EOD

Sep 4, 2026

270.04+2.533%(+6.67)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	270.0400	270.0400	270.0400	270.0400	+2.533%	32	564	0.000%
2026-09-02	263.3700	263.3700	263.3700	263.3700	-4.886%	3	564	+2.533%
2026-08-11	276.9000	276.9000	276.9000	276.9000	-0.252%	4	567	-2.477%
2026-08-10	277.6000	277.6000	277.6000	277.6000	+6.319%	1	565	-2.723%
2026-08-03	261.1000	261.1000	261.1000	261.1000	+2.541%	1	565	+3.424%
2026-07-16	254.6300	254.6300	254.6300	254.6300	-1.918%	1	566	+6.052%
2026-07-06	259.6100	259.6100	259.6100	259.6100	+4.551%	3	566	+4.018%
2026-07-02	248.3100	248.3100	248.3100	248.3100	-2.810%	8	570	+8.751%
2026-07-01	255.4900	255.4900	255.4900	255.4900	-0.141%	18	570	+5.695%
2026-06-22	253.0200	256.2700	253.0200	255.8500	+8.246%	14	579	+5.546%
2026-06-11	236.3600	236.3600	236.3600	236.3600	-0.442%	1	586	+14.249%
2026-06-10	237.4100	237.4100	237.4100	237.4100	-7.330%	3	586	+13.744%
2026-05-22	256.1900	256.1900	256.1900	256.1900	+2.011%	3	587	+5.406%
2026-05-21	249.2000	251.1400	249.2000	251.1400	+3.036%	12	590	+7.526%
2026-05-18	243.7400	243.7400	243.7400	243.7400	-4.997%	1	590	+10.790%
2026-05-14	256.5600	256.5600	256.5600	256.5600	+1.656%	4	602	+5.254%
2026-05-13	252.3800	252.3800	252.3800	252.3800	+2.610%	1	605	+6.997%
2026-05-12	245.9600	245.9600	245.9600	245.9600	-0.016%	2	605	+9.790%
2026-05-11	246.0000	246.0000	246.0000	246.0000	+2.843%	1	605	+9.772%
2026-05-07	243.2400	243.2400	239.2000	239.2000	+7.020%	2	606	+12.893%
2026-04-23	223.5100	223.5100	223.5100	223.5100	+0.373%	2	608	+20.818%
2026-04-21	222.5700	222.6800	222.5700	222.6800	+3.959%	2	604	+21.268%
2026-04-16	214.5000	214.5000	214.2000	214.2000	+3.343%	11	604	+26.069%
2026-04-14	203.3000	207.2700	203.3000	207.2700	+6.156%	3	615	+30.284%
2026-04-10	195.2500	195.2500	195.2500	195.2500	+1.985%	1	618	+38.305%
2026-04-08	191.4500	191.4500	191.4500	191.4500	+8.853%	1	618	+41.050%
2026-04-01	176.4900	176.4900	175.8800	175.8800	+0.849%	4	617	+53.537%
2026-03-24	175.0000	177.0000	174.4000	174.4000	+0.844%	15	619	+54.839%
2026-03-20	172.9400	172.9400	172.9400	172.9400	-2.646%	3	611	+56.147%
2026-03-19	177.6400	177.6400	177.6400	177.6400	-5.026%	1	614	+52.015%
2026-03-16	186.0400	187.0400	186.0400	187.0400	-2.360%	5	615	+44.376%
2026-03-11	191.5600	191.5600	191.5600	191.5600	+3.557%	5	612	+40.969%
2026-03-09	184.9800	184.9800	184.9800	184.9800	-3.040%	1	617	+45.983%
2026-03-06	190.7800	190.7800	190.7800	190.7800	+0.263%	1	616	+41.545%
2026-03-03	190.2800	190.2800	190.2800	190.2800	-4.846%	1	615	+41.917%
2026-03-02	199.9700	199.9700	199.9700	199.9700	-2.790%	1	615	+35.040%
2026-02-25	205.7100	205.7100	205.7100	205.7100	+4.363%	6	622	+31.272%
2026-02-23	197.1100	197.1100	197.1100	197.1100	+2.071%	2	622	+37.000%
2026-02-17	193.1100	193.1100	193.1100	193.1100	-6.935%	4	622	+39.837%
2026-02-09	207.5000	207.5000	207.5000	207.5000	+0.092%	1	626	+30.140%
2026-02-03	207.3100	207.3100	207.3100	207.3100	-1.412%	2	627	+30.259%
2026-02-02	210.5300	210.5300	210.2800	210.2800	+1.096%	2	629	+28.419%
2026-01-30	208.0000	208.0000	208.0000	208.0000	+0.435%	1	631	+29.827%
2026-01-14	207.1000	207.1000	207.1000	207.1000	-1.221%	1	630	+30.391%
2026-01-09	207.8600	209.6600	207.8600	209.6600	+1.831%	2	631	+28.799%
2026-01-08	205.8900	205.8900	205.8900	205.8900	-0.929%	1	633	+31.157%
2026-01-06	207.8200	207.8200	207.8200	207.8200	+2.790%	4	633	+29.939%
2026-01-02	202.1800	202.1800	202.1800	202.1800	+0.487%	1	637	+33.564%
2025-12-31	201.0000	201.2000	201.0000	201.2000	-1.121%	4	638	+34.215%
2025-12-29	203.4800	203.4800	203.4800	203.4800	+10.108%	1	638	+32.711%
2025-11-18	184.8000	184.8000	184.8000	184.8000	-4.796%	1	638	+46.126%
2025-11-14	194.1100	194.1100	194.1100	194.1100	-0.456%	3	638	+39.117%
2025-11-06	195.0000	195.0000	195.0000	195.0000	-5.933%	1	641	+38.482%
2025-10-31	207.3000	207.3000	207.3000	207.3000	+6.762%	1	642	+30.265%
2025-10-21	194.1700	194.1700	194.1700	194.1700	+1.697%	3	641	+39.074%
2025-10-20	190.9300	190.9300	190.9300	190.9300	+2.425%	11	644	+41.434%
2025-10-10	183.6200	186.4100	183.6200	186.4100	-4.420%	2	655	+44.863%
2025-10-09	195.0300	195.0300	195.0300	195.0300	+1.099%	1	655	+38.461%
2025-10-01	190.0000	192.9100	190.0000	192.9100	+1.789%	3	655	+39.982%
2025-09-29	189.5200	189.5200	189.5200	189.5200	+2.449%	1	656	+42.486%
2025-09-24	184.9900	184.9900	184.9900	184.9900	-1.075%	3	657	+45.975%
2025-09-18	187.0000	187.0000	187.0000	187.0000	+3.601%	1	660	+44.406%
2025-09-17	180.5000	180.5000	180.5000	180.5000	-2.653%	3	661	+49.607%
2025-09-15	185.4200	185.4200	185.4200	185.4200	+4.098%	1	663	+45.637%
2025-09-11	178.1200	178.1200	178.1200	178.1200	+3.258%	1	662	+51.606%
2025-09-08	172.5000	172.5000	172.5000	172.5000	+1.494%	1	663	+56.545%
2025-09-05	170.5000	170.5000	169.9600	169.9600	-1.564%	2	664	+58.884%
2025-09-04	172.6600	172.6600	172.6600	172.6600	+5.602%	2	666	+56.400%
2025-09-02	163.5000	163.5000	163.5000	163.5000	-4.106%	1	668	+65.162%
2025-08-27	170.5000	170.5000	170.5000	170.5000	-0.612%	1	669	+58.381%
2025-08-25	169.9500	171.5500	169.9500	171.5500	+1.792%	6	670	+57.412%
2025-08-19	168.5300	168.5300	168.5300	168.5300	-0.278%	1	670	+60.233%
2025-08-18	169.0000	169.0000	169.0000	169.0000	-0.740%	5	670	+59.787%
2025-08-14	170.2600	170.2600	170.2600	170.2600	+3.138%	4	675	+58.604%
2025-08-08	165.0800	165.0800	165.0800	165.0800	+3.427%	1	679	+63.581%
2025-08-07	164.0000	164.0000	159.6100	159.6100	+0.478%	2	679	+69.187%
2025-08-06	157.7500	158.8500	157.7500	158.8500	-4.880%	2	679	+69.997%
2025-07-30	167.0000	167.0000	167.0000	167.0000	+1.286%	1	679	+61.701%
2025-07-29	166.6100	166.6100	163.5300	164.8800	-0.770%	7	678	+63.780%
2025-07-25	166.1500	166.1600	166.1500	166.1600	+3.850%	2	684	+62.518%
2025-07-18	160.0000	160.0000	160.0000	160.0000	-0.019%	1	684	+68.775%
2025-07-17	160.0300	160.0300	160.0300	160.0300	+3.646%	3	683	+68.743%
2025-07-16	154.0000	154.4000	154.0000	154.4000	-1.937%	5	680	+74.896%
2025-07-15	157.4500	157.4500	157.4500	157.4500	-0.348%	5	683	+71.508%
2025-07-10	158.0000	158.0000	158.0000	158.0000	+2.385%	1	678	+70.911%
2025-07-09	154.3200	154.3200	154.3200	154.3200	+0.136%	2	677	+74.987%
2025-07-08	153.0000	154.1100	153.0000	154.1100	+0.325%	21	679	+75.225%
2025-07-07	154.2000	154.2000	153.6100	153.6100	-3.390%	2	700	+75.796%
2025-07-03	156.7200	159.0000	156.7200	159.0000	+6.276%	3	701	+69.836%
2025-06-30	149.7500	149.7500	149.6100	149.6100	-0.326%	4	701	+80.496%
2025-06-27	148.0000	150.1000	145.7000	150.1000	+1.832%	25	699	+79.907%
2025-06-26	144.5800	147.4000	144.5800	147.4000	+3.315%	2	718	+83.202%
2025-06-24	140.9600	142.6700	140.9600	142.6700	+4.032%	18	717	+89.276%
2025-06-20	137.1400	137.1400	137.1400	137.1400	+0.602%	2	718	+96.908%
2025-06-18	138.0400	138.0400	136.3200	136.3200	-0.533%	2	718	+98.093%
2025-06-17	137.0500	137.0500	137.0500	137.0500	-1.869%	1	718	+97.038%
2025-06-16	139.1000	139.6600	139.1000	139.6600	+1.100%	6	717	+93.355%
2025-06-13	136.9100	138.1400	136.7200	138.1400	-0.890%	16	711	+95.483%
2025-06-12	139.3800	139.3800	139.3800	139.3800	+1.678%	1	705	+93.744%
2025-06-11	140.5900	140.5900	137.0800	137.0800	-0.681%	6	706	+96.994%
2025-06-10	138.8000	138.8000	138.0200	138.0200	-0.347%	3	709	+95.653%
2025-06-09	138.5000	138.5000	138.5000	138.5000	+0.195%	8	709	+94.975%
2025-06-06	138.4800	139.1200	138.2300	138.2300	+2.674%	6	709	+95.356%
2025-06-05	134.6300	134.6300	134.6300	134.6300	-0.480%	5	708	+100.579%
2025-06-04	137.3100	137.3100	135.2800	135.2800	+7.000%	6	708	+99.616%
2025-05-30	129.4000	129.4000	126.4300	126.4300	-3.511%	14	706	+113.589%
2025-05-29	131.0300	131.0300	131.0300	131.0300	-0.441%	2	701	+106.090%
2025-05-28	132.0000	132.0000	131.6100	131.6100	+2.869%	4	701	+105.182%
2025-05-27	127.8800	127.9400	126.1200	127.9400	+4.612%	3	702	+111.068%
2025-05-23	122.3000	122.3000	122.3000	122.3000	-3.083%	2	702	+120.801%
2025-05-22	126.1900	126.1900	126.1900	126.1900	-5.206%	1	702	+113.995%
2025-05-21	131.8700	133.1200	131.8700	133.1200	-0.620%	7	703	+102.855%
2025-05-20	133.9500	133.9500	133.9500	133.9500	-0.090%	1	698	+101.598%
2025-05-19	131.6000	134.0700	131.6000	134.0700	+1.877%	2	698	+101.417%
2025-05-16	132.2100	132.2100	131.6000	131.6000	+0.851%	4	699	+105.198%
2025-05-15	130.0000	130.4900	130.0000	130.4900	+0.983%	3	699	+106.943%
2025-05-14	128.7700	130.0000	128.7700	129.2200	-0.600%	10	696	+108.977%
2025-05-13	130.0000	130.0000	130.0000	130.0000	+3.917%	4	699	+107.723%
2025-05-12	125.1000	125.1000	125.1000	125.1000	+9.737%	2	695	+115.859%
2025-05-09	111.9500	114.0000	111.9500	114.0000	+1.595%	4	695	+136.877%
2025-05-08	112.2100	112.2100	112.2100	112.2100	+1.870%	1	695	+140.656%
2025-05-07	110.1500	110.1500	110.1500	110.1500	-3.156%	3	694	+145.157%
2025-05-05	110.0500	113.7400	110.0500	113.7400	+0.459%	3	694	+137.419%
2025-05-02	112.0000	114.3800	112.0000	113.2200	+4.833%	16	693	+138.509%
2025-05-01	107.3500	109.9800	107.3500	108.0000	+11.340%	42	701	+150.037%
2025-04-30	97.0000	97.0000	97.0000	97.0000	-3.300%	2	661	+178.392%
2025-04-29	100.3100	100.3100	100.3100	100.3100	-1.396%	1	659	+169.205%
2025-04-28	101.7300	101.7300	101.7300	101.7300	+4.338%	1	659	+165.448%
2025-04-25	97.5000	97.5000	97.5000	97.5000	0.000%	2	660	+176.964%
2025-04-24	97.5000	97.5000	97.5000	97.5000	+5.167%	1	661	+176.964%
2025-04-23	96.5100	96.7000	90.1300	92.7100	+7.865%	8	662	+191.274%
2025-04-22	82.6700	86.6100	82.6700	85.9500	+14.083%	20	663	+214.183%
2025-04-21	82.5000	82.5000	75.3400	75.3400	-14.269%	16	653	+258.428%
2025-04-17	87.6900	89.8000	85.7800	87.8800	+1.011%	359	324	+207.283%
2025-04-16	92.0400	92.0400	87.0000	87.0000	-6.852%	6	324	+210.391%
2025-04-15	97.9400	98.0000	93.4000	93.4000	-2.066%	6	322	+189.122%
2025-04-14	98.4900	98.4900	95.3700	95.3700	+3.663%	2	320	+183.150%
2025-04-11	91.4100	93.7800	87.5900	92.0000	+4.545%	44	321	+193.522%
2025-04-10	88.7900	90.2000	80.0000	88.0000	-8.209%	295	318	+206.864%
2025-04-09	70.0000	100.4900	68.9900	95.8700	+44.057%	90	128	+181.673%
2025-04-08	80.3600	80.3600	66.5500	66.5500	-4.996%	8	50	+305.770%
2025-04-07	64.9600	71.8500	64.9600	70.0500	-6.400%	3	51	+285.496%
2025-04-04	81.3800	81.3800	71.6600	74.8400	-20.880%	60	52	+260.823%
2025-04-03	94.6800	94.6800	94.5900	94.5900	-6.347%	3	31	+185.485%
2025-03-31	99.0000	101.0000	97.7200	101.0000	-2.510%	5	28	+167.366%
2025-03-28	107.0500	107.0500	103.3600	103.6000	-9.999%	24	27	+160.656%
2025-03-26	115.1100	115.1100	115.1100	115.1100	-3.674%	1	27	+134.593%
2025-03-25	119.5000	119.5000	119.5000	119.5000	+1.160%	1	27	+125.975%
2025-03-24	116.7500	118.5000	116.7500	118.1300	+2.277%	3	27	+128.596%
2025-03-20	115.5000	115.5000	115.5000	115.5000	+1.870%	1	27	+133.801%
2025-03-17	113.3800	113.3800	113.3800	113.3800	+2.467%	1	26	+138.173%
2025-03-14	109.4300	110.6500	109.4300	110.6500	+5.683%	4	26	+144.049%
2025-03-13	103.5000	104.7000	103.5000	104.7000	-4.818%	2	25	+157.918%
2025-03-10	112.1000	112.2900	110.0000	110.0000	-11.111%	28	25	+145.491%
2025-03-07	116.0000	123.7500	116.0000	123.7500	-0.048%	4	24	+118.214%
2025-03-05	123.8100	123.8100	123.8100	123.8100	+0.389%	1	23	+118.108%
2025-03-04	123.3300	123.3300	123.3300	123.3300	-9.648%	1	23	+118.957%
2025-03-03	135.3400	136.5000	135.3400	136.5000	+4.598%	5	22	+97.832%
2025-02-28	130.5000	130.5000	130.5000	130.5000	-0.791%	2	21	+106.927%
2025-02-27	131.5400	131.5400	131.5400	131.5400	-6.297%	1	20	+105.291%
2025-02-25	138.0400	140.3800	135.5400	140.3800	-3.186%	9	23	+92.364%
2025-02-24	145.0000	145.0000	145.0000	145.0000	-1.394%	4	23	+86.234%
2025-02-21	145.6900	147.0500	145.6900	147.0500	-4.779%	10	23	+83.638%
2025-02-18	154.4300	154.4300	154.4300	154.4300	+2.414%	1	19	+74.862%
2025-02-10	150.0000	150.7900	150.0000	150.7900	+1.563%	2	19	+79.083%
2025-02-07	149.6300	149.6300	148.4700	148.4700	-1.773%	4	19	+81.882%
2025-02-06	151.1500	151.1500	151.1500	151.1500	+2.461%	1	18	+78.657%
2025-02-05	147.5200	147.5200	147.5200	147.5200	+1.034%	10	17	+83.053%
2025-02-03	145.5300	147.5100	145.5300	146.0100	-4.487%	6	19	+84.946%
2025-01-28	152.8700	152.8700	152.8700	152.8700	-3.795%	1	13	+76.647%
2025-01-24	158.9000	158.9000	158.9000	158.9000	+1.534%	2	13	+69.943%
2025-01-23	155.9600	156.5000	155.9600	156.5000	+0.968%	2	13	+72.550%
2025-01-22	153.7800	155.0000	153.6300	155.0000	+16.323%	3	12	+74.219%
2025-01-14	133.9500	133.9500	133.2200	133.2500	-1.682%	11	12	+102.657%
2025-01-13	133.0000	135.5300	133.0000	135.5300	-9.040%	7	9	+99.247%
2025-01-06	149.0000	149.0000	149.0000	149.0000	+5.749%	1	1	+81.235%
2025-01-03	140.9000	140.9000	140.9000	140.9000	0.000%	2	1	+91.654%

.dark-mode .qQ0x06{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQ0x06{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C530SPY Dec 17 2027 530.00 Call (SPY271217C00530000)option OPRA

SPY20271217C530
SPY Dec 17 2027 530.00 Call (SPY271217C00530000)
option OPRA