Dark

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

Inactive

Jul 16, 2026

254.63-1.918%(-4.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	254.6300	254.6300	254.6300	254.6300	-1.918%	1	566	0.000%
2026-07-06	259.6100	259.6100	259.6100	259.6100	+4.551%	3	566	-1.918%
2026-07-02	248.3100	248.3100	248.3100	248.3100	-2.810%	8	570	+2.545%
2026-07-01	255.4900	255.4900	255.4900	255.4900	-0.141%	18	570	-0.337%
2026-06-22	253.0200	256.2700	253.0200	255.8500	+8.246%	14	579	-0.477%
2026-06-11	236.3600	236.3600	236.3600	236.3600	-0.442%	1	586	+7.730%
2026-06-10	237.4100	237.4100	237.4100	237.4100	-7.330%	3	586	+7.253%
2026-05-22	256.1900	256.1900	256.1900	256.1900	+2.011%	3	587	-0.609%
2026-05-21	249.2000	251.1400	249.2000	251.1400	+3.036%	12	590	+1.390%
2026-05-18	243.7400	243.7400	243.7400	243.7400	-4.997%	1	590	+4.468%
2026-05-14	256.5600	256.5600	256.5600	256.5600	+1.656%	4	602	-0.752%
2026-05-13	252.3800	252.3800	252.3800	252.3800	+2.610%	1	605	+0.892%
2026-05-12	245.9600	245.9600	245.9600	245.9600	-0.016%	2	605	+3.525%
2026-05-11	246.0000	246.0000	246.0000	246.0000	+2.843%	1	605	+3.508%
2026-05-07	243.2400	243.2400	239.2000	239.2000	+7.020%	2	606	+6.451%
2026-04-23	223.5100	223.5100	223.5100	223.5100	+0.373%	2	608	+13.923%
2026-04-21	222.5700	222.6800	222.5700	222.6800	+3.959%	2	604	+14.348%
2026-04-16	214.5000	214.5000	214.2000	214.2000	+3.343%	11	604	+18.875%
2026-04-14	203.3000	207.2700	203.3000	207.2700	+6.156%	3	615	+22.849%
2026-04-10	195.2500	195.2500	195.2500	195.2500	+1.985%	1	618	+30.412%
2026-04-08	191.4500	191.4500	191.4500	191.4500	+8.853%	1	618	+33.001%
2026-04-01	176.4900	176.4900	175.8800	175.8800	+0.849%	4	617	+44.775%
2026-03-24	175.0000	177.0000	174.4000	174.4000	+0.844%	15	619	+46.003%
2026-03-20	172.9400	172.9400	172.9400	172.9400	-2.646%	3	611	+47.236%
2026-03-19	177.6400	177.6400	177.6400	177.6400	-5.026%	1	614	+43.340%
2026-03-16	186.0400	187.0400	186.0400	187.0400	-2.360%	5	615	+36.137%
2026-03-11	191.5600	191.5600	191.5600	191.5600	+3.557%	5	612	+32.924%
2026-03-09	184.9800	184.9800	184.9800	184.9800	-3.040%	1	617	+37.653%
2026-03-06	190.7800	190.7800	190.7800	190.7800	+0.263%	1	616	+33.468%
2026-03-03	190.2800	190.2800	190.2800	190.2800	-4.846%	1	615	+33.819%
2026-03-02	199.9700	199.9700	199.9700	199.9700	-2.790%	1	615	+27.334%
2026-02-25	205.7100	205.7100	205.7100	205.7100	+4.363%	6	622	+23.781%
2026-02-23	197.1100	197.1100	197.1100	197.1100	+2.071%	2	622	+29.182%
2026-02-17	193.1100	193.1100	193.1100	193.1100	-6.935%	4	622	+31.857%
2026-02-09	207.5000	207.5000	207.5000	207.5000	+0.092%	1	626	+22.713%
2026-02-03	207.3100	207.3100	207.3100	207.3100	-1.412%	2	627	+22.826%
2026-02-02	210.5300	210.5300	210.2800	210.2800	+1.096%	2	629	+21.091%
2026-01-30	208.0000	208.0000	208.0000	208.0000	+0.435%	1	631	+22.418%
2026-01-14	207.1000	207.1000	207.1000	207.1000	-1.221%	1	630	+22.950%
2026-01-09	207.8600	209.6600	207.8600	209.6600	+1.831%	2	631	+21.449%
2026-01-08	205.8900	205.8900	205.8900	205.8900	-0.929%	1	633	+23.673%
2026-01-06	207.8200	207.8200	207.8200	207.8200	+2.790%	4	633	+22.524%
2026-01-02	202.1800	202.1800	202.1800	202.1800	+0.487%	1	637	+25.942%
2025-12-31	201.0000	201.2000	201.0000	201.2000	-1.121%	4	638	+26.556%
2025-12-29	203.4800	203.4800	203.4800	203.4800	+10.108%	1	638	+25.138%
2025-11-18	184.8000	184.8000	184.8000	184.8000	-4.796%	1	638	+37.787%
2025-11-14	194.1100	194.1100	194.1100	194.1100	-0.456%	3	638	+31.178%
2025-11-06	195.0000	195.0000	195.0000	195.0000	-5.933%	1	641	+30.579%
2025-10-31	207.3000	207.3000	207.3000	207.3000	+6.762%	1	642	+22.832%
2025-10-21	194.1700	194.1700	194.1700	194.1700	+1.697%	3	641	+31.138%
2025-10-20	190.9300	190.9300	190.9300	190.9300	+2.425%	11	644	+33.363%
2025-10-10	183.6200	186.4100	183.6200	186.4100	-4.420%	2	655	+36.597%
2025-10-09	195.0300	195.0300	195.0300	195.0300	+1.099%	1	655	+30.559%
2025-10-01	190.0000	192.9100	190.0000	192.9100	+1.789%	3	655	+31.994%
2025-09-29	189.5200	189.5200	189.5200	189.5200	+2.449%	1	656	+34.355%
2025-09-24	184.9900	184.9900	184.9900	184.9900	-1.075%	3	657	+37.645%
2025-09-18	187.0000	187.0000	187.0000	187.0000	+3.601%	1	660	+36.166%
2025-09-17	180.5000	180.5000	180.5000	180.5000	-2.653%	3	661	+41.069%
2025-09-15	185.4200	185.4200	185.4200	185.4200	+4.098%	1	663	+37.326%
2025-09-11	178.1200	178.1200	178.1200	178.1200	+3.258%	1	662	+42.954%
2025-09-08	172.5000	172.5000	172.5000	172.5000	+1.494%	1	663	+47.612%
2025-09-05	170.5000	170.5000	169.9600	169.9600	-1.564%	2	664	+49.818%
2025-09-04	172.6600	172.6600	172.6600	172.6600	+5.602%	2	666	+47.475%
2025-09-02	163.5000	163.5000	163.5000	163.5000	-4.106%	1	668	+55.737%
2025-08-27	170.5000	170.5000	170.5000	170.5000	-0.612%	1	669	+49.343%
2025-08-25	169.9500	171.5500	169.9500	171.5500	+1.792%	6	670	+48.429%
2025-08-19	168.5300	168.5300	168.5300	168.5300	-0.278%	1	670	+51.089%
2025-08-18	169.0000	169.0000	169.0000	169.0000	-0.740%	5	670	+50.669%
2025-08-14	170.2600	170.2600	170.2600	170.2600	+3.138%	4	675	+49.554%
2025-08-08	165.0800	165.0800	165.0800	165.0800	+3.427%	1	679	+54.246%
2025-08-07	164.0000	164.0000	159.6100	159.6100	+0.478%	2	679	+59.533%
2025-08-06	157.7500	158.8500	157.7500	158.8500	-4.880%	2	679	+60.296%
2025-07-30	167.0000	167.0000	167.0000	167.0000	+1.286%	1	679	+52.473%
2025-07-29	166.6100	166.6100	163.5300	164.8800	-0.770%	7	678	+54.434%
2025-07-25	166.1500	166.1600	166.1500	166.1600	+3.850%	2	684	+53.244%
2025-07-18	160.0000	160.0000	160.0000	160.0000	-0.019%	1	684	+59.144%
2025-07-17	160.0300	160.0300	160.0300	160.0300	+3.646%	3	683	+59.114%
2025-07-16	154.0000	154.4000	154.0000	154.4000	-1.937%	5	680	+64.916%
2025-07-15	157.4500	157.4500	157.4500	157.4500	-0.348%	5	683	+61.721%
2025-07-10	158.0000	158.0000	158.0000	158.0000	+2.385%	1	678	+61.158%
2025-07-09	154.3200	154.3200	154.3200	154.3200	+0.136%	2	677	+65.001%
2025-07-08	153.0000	154.1100	153.0000	154.1100	+0.325%	21	679	+65.226%
2025-07-07	154.2000	154.2000	153.6100	153.6100	-3.390%	2	700	+65.764%
2025-07-03	156.7200	159.0000	156.7200	159.0000	+6.276%	3	701	+60.145%
2025-06-30	149.7500	149.7500	149.6100	149.6100	-0.326%	4	701	+70.196%
2025-06-27	148.0000	150.1000	145.7000	150.1000	+1.832%	25	699	+69.640%
2025-06-26	144.5800	147.4000	144.5800	147.4000	+3.315%	2	718	+72.748%
2025-06-24	140.9600	142.6700	140.9600	142.6700	+4.032%	18	717	+78.475%
2025-06-20	137.1400	137.1400	137.1400	137.1400	+0.602%	2	718	+85.672%
2025-06-18	138.0400	138.0400	136.3200	136.3200	-0.533%	2	718	+86.788%
2025-06-17	137.0500	137.0500	137.0500	137.0500	-1.869%	1	718	+85.794%
2025-06-16	139.1000	139.6600	139.1000	139.6600	+1.100%	6	717	+82.321%
2025-06-13	136.9100	138.1400	136.7200	138.1400	-0.890%	16	711	+84.327%
2025-06-12	139.3800	139.3800	139.3800	139.3800	+1.678%	1	705	+82.688%
2025-06-11	140.5900	140.5900	137.0800	137.0800	-0.681%	6	706	+85.753%
2025-06-10	138.8000	138.8000	138.0200	138.0200	-0.347%	3	709	+84.488%
2025-06-09	138.5000	138.5000	138.5000	138.5000	+0.195%	8	709	+83.848%
2025-06-06	138.4800	139.1200	138.2300	138.2300	+2.674%	6	709	+84.207%
2025-06-05	134.6300	134.6300	134.6300	134.6300	-0.480%	5	708	+89.133%
2025-06-04	137.3100	137.3100	135.2800	135.2800	+7.000%	6	708	+88.224%
2025-05-30	129.4000	129.4000	126.4300	126.4300	-3.511%	14	706	+101.400%
2025-05-29	131.0300	131.0300	131.0300	131.0300	-0.441%	2	701	+94.330%
2025-05-28	132.0000	132.0000	131.6100	131.6100	+2.869%	4	701	+93.473%
2025-05-27	127.8800	127.9400	126.1200	127.9400	+4.612%	3	702	+99.023%
2025-05-23	122.3000	122.3000	122.3000	122.3000	-3.083%	2	702	+108.201%
2025-05-22	126.1900	126.1900	126.1900	126.1900	-5.206%	1	702	+101.783%
2025-05-21	131.8700	133.1200	131.8700	133.1200	-0.620%	7	703	+91.279%
2025-05-20	133.9500	133.9500	133.9500	133.9500	-0.090%	1	698	+90.093%
2025-05-19	131.6000	134.0700	131.6000	134.0700	+1.877%	2	698	+89.923%
2025-05-16	132.2100	132.2100	131.6000	131.6000	+0.851%	4	699	+93.488%
2025-05-15	130.0000	130.4900	130.0000	130.4900	+0.983%	3	699	+95.134%
2025-05-14	128.7700	130.0000	128.7700	129.2200	-0.600%	10	696	+97.052%
2025-05-13	130.0000	130.0000	130.0000	130.0000	+3.917%	4	699	+95.869%
2025-05-12	125.1000	125.1000	125.1000	125.1000	+9.737%	2	695	+103.541%
2025-05-09	111.9500	114.0000	111.9500	114.0000	+1.595%	4	695	+123.360%
2025-05-08	112.2100	112.2100	112.2100	112.2100	+1.870%	1	695	+126.923%
2025-05-07	110.1500	110.1500	110.1500	110.1500	-3.156%	3	694	+131.167%
2025-05-05	110.0500	113.7400	110.0500	113.7400	+0.459%	3	694	+123.870%
2025-05-02	112.0000	114.3800	112.0000	113.2200	+4.833%	16	693	+124.898%
2025-05-01	107.3500	109.9800	107.3500	108.0000	+11.340%	42	701	+135.769%
2025-04-30	97.0000	97.0000	97.0000	97.0000	-3.300%	2	661	+162.505%
2025-04-29	100.3100	100.3100	100.3100	100.3100	-1.396%	1	659	+153.843%
2025-04-28	101.7300	101.7300	101.7300	101.7300	+4.338%	1	659	+150.300%
2025-04-25	97.5000	97.5000	97.5000	97.5000	0.000%	2	660	+161.159%
2025-04-24	97.5000	97.5000	97.5000	97.5000	+5.167%	1	661	+161.159%
2025-04-23	96.5100	96.7000	90.1300	92.7100	+7.865%	8	662	+174.652%
2025-04-22	82.6700	86.6100	82.6700	85.9500	+14.083%	20	663	+196.254%
2025-04-21	82.5000	82.5000	75.3400	75.3400	-14.269%	16	653	+237.975%
2025-04-17	87.6900	89.8000	85.7800	87.8800	+1.011%	359	324	+189.747%
2025-04-16	92.0400	92.0400	87.0000	87.0000	-6.852%	6	324	+192.678%
2025-04-15	97.9400	98.0000	93.4000	93.4000	-2.066%	6	322	+172.623%
2025-04-14	98.4900	98.4900	95.3700	95.3700	+3.663%	2	320	+166.992%
2025-04-11	91.4100	93.7800	87.5900	92.0000	+4.545%	44	321	+176.772%
2025-04-10	88.7900	90.2000	80.0000	88.0000	-8.209%	295	318	+189.352%
2025-04-09	70.0000	100.4900	68.9900	95.8700	+44.057%	90	128	+165.599%
2025-04-08	80.3600	80.3600	66.5500	66.5500	-4.996%	8	50	+282.615%
2025-04-07	64.9600	71.8500	64.9600	70.0500	-6.400%	3	51	+263.498%
2025-04-04	81.3800	81.3800	71.6600	74.8400	-20.880%	60	52	+240.232%
2025-04-03	94.6800	94.6800	94.5900	94.5900	-6.347%	3	31	+169.193%
2025-03-31	99.0000	101.0000	97.7200	101.0000	-2.510%	5	28	+152.109%
2025-03-28	107.0500	107.0500	103.3600	103.6000	-9.999%	24	27	+145.782%
2025-03-26	115.1100	115.1100	115.1100	115.1100	-3.674%	1	27	+121.206%
2025-03-25	119.5000	119.5000	119.5000	119.5000	+1.160%	1	27	+113.079%
2025-03-24	116.7500	118.5000	116.7500	118.1300	+2.277%	3	27	+115.551%
2025-03-20	115.5000	115.5000	115.5000	115.5000	+1.870%	1	27	+120.459%
2025-03-17	113.3800	113.3800	113.3800	113.3800	+2.467%	1	26	+124.581%
2025-03-14	109.4300	110.6500	109.4300	110.6500	+5.683%	4	26	+130.122%
2025-03-13	103.5000	104.7000	103.5000	104.7000	-4.818%	2	25	+143.200%
2025-03-10	112.1000	112.2900	110.0000	110.0000	-11.111%	28	25	+131.482%
2025-03-07	116.0000	123.7500	116.0000	123.7500	-0.048%	4	24	+105.762%
2025-03-05	123.8100	123.8100	123.8100	123.8100	+0.389%	1	23	+105.662%
2025-03-04	123.3300	123.3300	123.3300	123.3300	-9.648%	1	23	+106.462%
2025-03-03	135.3400	136.5000	135.3400	136.5000	+4.598%	5	22	+86.542%
2025-02-28	130.5000	130.5000	130.5000	130.5000	-0.791%	2	21	+95.119%
2025-02-27	131.5400	131.5400	131.5400	131.5400	-6.297%	1	20	+93.576%
2025-02-25	138.0400	140.3800	135.5400	140.3800	-3.186%	9	23	+81.386%
2025-02-24	145.0000	145.0000	145.0000	145.0000	-1.394%	4	23	+75.607%
2025-02-21	145.6900	147.0500	145.6900	147.0500	-4.779%	10	23	+73.159%
2025-02-18	154.4300	154.4300	154.4300	154.4300	+2.414%	1	19	+64.884%
2025-02-10	150.0000	150.7900	150.0000	150.7900	+1.563%	2	19	+68.864%
2025-02-07	149.6300	149.6300	148.4700	148.4700	-1.773%	4	19	+71.503%
2025-02-06	151.1500	151.1500	151.1500	151.1500	+2.461%	1	18	+68.462%
2025-02-05	147.5200	147.5200	147.5200	147.5200	+1.034%	10	17	+72.607%
2025-02-03	145.5300	147.5100	145.5300	146.0100	-4.487%	6	19	+74.392%
2025-01-28	152.8700	152.8700	152.8700	152.8700	-3.795%	1	13	+66.566%
2025-01-24	158.9000	158.9000	158.9000	158.9000	+1.534%	2	13	+60.245%
2025-01-23	155.9600	156.5000	155.9600	156.5000	+0.968%	2	13	+62.703%
2025-01-22	153.7800	155.0000	153.6300	155.0000	+16.323%	3	12	+64.277%
2025-01-14	133.9500	133.9500	133.2200	133.2500	-1.682%	11	12	+91.092%
2025-01-13	133.0000	135.5300	133.0000	135.5300	-9.040%	7	9	+87.877%
2025-01-06	149.0000	149.0000	149.0000	149.0000	+5.749%	1	1	+70.893%
2025-01-03	140.9000	140.9000	140.9000	140.9000	0.000%	2	1	+80.717%

.dark-mode .JvmTRM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JvmTRM{ 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