Dark

SPY20271217C535
SPY Dec 17 2027 535.00 Call (SPY271217C00535000)
option OPRA

EOD

Jul 22, 2026

251.40-1.039%(-2.64)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	251.4000	251.4000	251.4000	251.4000	-1.039%	6	322	0.000%
2026-07-09	254.0400	254.0400	254.0400	254.0400	-0.004%	1	328	-1.039%
2026-07-02	254.0500	254.0500	254.0500	254.0500	+3.893%	5	327	-1.043%
2026-06-05	245.5200	245.5200	244.5300	244.5300	-3.041%	4	327	+2.809%
2026-05-26	252.2000	252.2000	252.2000	252.2000	+0.799%	1	323	-0.317%
2026-05-22	251.9900	251.9900	250.2000	250.2000	+2.659%	10	324	+0.480%
2026-05-20	243.7200	243.7200	243.7200	243.7200	-1.825%	1	328	+3.151%
2026-05-13	248.2500	248.2500	248.2500	248.2500	+3.718%	7	329	+1.269%
2026-05-12	239.3500	239.3500	239.3500	239.3500	+4.451%	1	336	+5.034%
2026-05-01	229.1500	229.1500	229.1500	229.1500	+4.396%	1	336	+9.710%
2026-04-28	219.5000	219.5000	219.5000	219.5000	+1.799%	1	336	+14.533%
2026-04-20	215.6200	215.6200	215.6200	215.6200	+14.448%	2	335	+16.594%
2026-04-09	188.4000	188.4000	188.4000	188.4000	+7.448%	1	336	+33.439%
2026-03-23	175.0900	175.3400	175.0900	175.3400	+0.229%	2	336	+43.379%
2026-03-19	173.6200	174.9400	172.4200	174.9400	-3.916%	3	336	+43.706%
2026-03-16	182.0700	182.0700	182.0700	182.0700	+2.172%	4	336	+38.079%
2026-03-13	178.2000	178.2000	178.2000	178.2000	-1.203%	4	332	+41.077%
2026-03-09	180.3700	180.3700	180.3700	180.3700	-2.896%	1	336	+39.380%
2026-03-06	185.7500	185.7500	185.7500	185.7500	-3.946%	2	337	+35.343%
2026-02-27	193.3800	193.3800	193.3800	193.3800	-2.560%	1	339	+30.003%
2026-02-20	198.4600	198.4600	198.4600	198.4600	-2.140%	1	339	+26.675%
2026-02-11	202.8000	202.8000	202.8000	202.8000	+4.134%	8	338	+23.964%
2026-01-20	194.7500	194.7500	194.7500	194.7500	-3.560%	1	346	+29.089%
2026-01-08	201.9400	201.9400	201.9400	201.9400	+3.612%	1	346	+24.492%
2026-01-02	197.0000	197.0000	194.9000	194.9000	-1.932%	2	346	+28.989%
2025-12-31	198.7400	198.7400	198.7400	198.7400	-2.339%	1	348	+26.497%
2025-12-24	203.5000	203.5000	203.5000	203.5000	+3.048%	2	350	+23.538%
2025-12-22	197.4800	197.4800	197.4800	197.4800	+3.214%	9	359	+27.304%
2025-12-18	191.3300	191.3300	191.3300	191.3300	-3.864%	7	359	+31.396%
2025-12-02	199.0200	199.0200	199.0200	199.0200	+9.804%	1	362	+26.319%
2025-11-21	181.0000	181.2500	181.0000	181.2500	+1.229%	2	363	+38.703%
2025-11-18	179.0500	179.0500	179.0500	179.0500	-5.549%	1	363	+40.408%
2025-11-17	189.5700	189.5700	189.5700	189.5700	-0.749%	1	362	+32.616%
2025-11-14	191.0000	191.0000	191.0000	191.0000	-1.221%	3	362	+31.623%
2025-11-13	193.3600	193.3600	193.3600	193.3600	-4.130%	1	360	+30.017%
2025-11-12	201.6900	201.6900	201.6900	201.6900	+1.766%	5	360	+24.647%
2025-11-10	198.1900	198.1900	198.1900	198.1900	+1.918%	2	360	+26.848%
2025-11-05	194.4600	194.4600	194.4600	194.4600	-0.851%	2	362	+29.281%
2025-11-04	197.0000	197.0000	196.1300	196.1300	-1.886%	4	362	+28.180%
2025-11-03	201.4000	201.4000	199.9000	199.9000	+5.438%	2	367	+25.763%
2025-10-20	189.5900	189.5900	189.5900	189.5900	+4.746%	1	367	+32.602%
2025-10-15	181.0000	181.0000	181.0000	181.0000	-2.352%	1	367	+38.895%
2025-10-14	185.3600	185.3600	185.3600	185.3600	+1.201%	1	368	+35.628%
2025-10-13	183.1600	183.1600	183.1600	183.1600	+0.170%	1	367	+37.257%
2025-10-10	182.8500	182.8500	182.8500	182.8500	-4.462%	1	368	+37.490%
2025-10-09	191.3900	191.3900	191.3900	191.3900	+3.398%	2	367	+31.355%
2025-09-29	185.1000	185.1000	185.1000	185.1000	-0.156%	3	369	+35.818%
2025-09-22	185.3900	185.3900	185.3900	185.3900	+1.617%	1	366	+35.606%
2025-09-19	182.4400	182.4400	182.4400	182.4400	+1.893%	1	365	+37.799%
2025-09-18	179.0500	179.0500	179.0500	179.0500	+1.520%	4	366	+40.408%
2025-09-12	177.6300	177.6300	176.3700	176.3700	+5.611%	10	370	+42.541%
2025-09-04	167.0000	167.0000	167.0000	167.0000	+4.669%	1	370	+50.539%
2025-09-02	160.1600	160.1600	159.5500	159.5500	-4.746%	3	369	+57.568%
2025-08-27	167.5000	167.5000	167.5000	167.5000	+0.904%	1	367	+50.090%
2025-08-25	166.0000	166.0000	166.0000	166.0000	+4.475%	1	368	+51.446%
2025-08-20	158.8900	158.8900	158.8900	158.8900	-4.416%	1	369	+58.223%
2025-08-18	166.2300	166.2300	166.2300	166.2300	-0.853%	1	368	+51.236%
2025-08-14	167.6600	167.6600	167.6600	167.6600	+5.103%	10	367	+49.946%
2025-08-11	161.0000	161.1400	159.5200	159.5200	-0.999%	7	357	+57.598%
2025-08-08	161.1300	161.1300	161.1300	161.1300	+3.401%	1	358	+56.023%
2025-08-07	154.4300	155.8300	154.4300	155.8300	+0.438%	3	358	+61.330%
2025-08-06	154.1000	155.1500	154.1000	155.1500	+0.097%	2	357	+62.037%
2025-08-05	156.9400	156.9400	155.0000	155.0000	-0.155%	2	357	+62.194%
2025-08-04	155.2700	155.2700	155.2300	155.2400	-4.167%	3	355	+61.943%
2025-07-30	161.9900	161.9900	161.9900	161.9900	-0.160%	1	354	+55.195%
2025-07-29	162.7500	162.7500	162.2500	162.2500	-0.092%	6	354	+54.946%
2025-07-28	162.4000	162.4000	162.4000	162.4000	-0.006%	1	360	+54.803%
2025-07-25	162.0000	162.4100	162.0000	162.4100	+4.430%	2	361	+54.793%
2025-07-22	155.5200	155.5200	155.5200	155.5200	-1.037%	1	362	+61.651%
2025-07-21	157.0000	157.1500	157.0000	157.1500	+2.806%	2	361	+59.975%
2025-07-16	152.8600	152.8600	152.8600	152.8600	+0.236%	6	363	+64.464%
2025-07-14	152.5000	152.5000	152.5000	152.5000	+0.773%	1	357	+64.852%
2025-07-09	151.3300	151.3300	151.3300	151.3300	-2.172%	1	358	+66.127%
2025-07-03	152.4800	154.6900	152.4800	154.6900	+5.296%	2	359	+62.519%
2025-07-01	146.9100	146.9100	146.9100	146.9100	+0.280%	1	359	+71.125%
2025-06-30	146.5000	146.5000	146.5000	146.5000	+0.267%	1	360	+71.604%
2025-06-27	146.1100	146.1100	146.1100	146.1100	+3.039%	1	359	+72.062%
2025-06-26	140.6800	141.8000	140.6800	141.8000	+7.669%	2	359	+77.292%
2025-06-18	131.7000	131.7000	131.7000	131.7000	+0.396%	1	358	+90.888%
2025-06-13	130.9400	131.1800	130.9400	131.1800	-3.038%	4	358	+91.645%
2025-06-09	135.2900	135.2900	135.2900	135.2900	+0.207%	1	360	+85.823%
2025-06-06	135.0100	135.0100	135.0100	135.0100	+6.341%	2	361	+86.208%
2025-05-30	126.9600	126.9600	126.9600	126.9600	-0.189%	2	361	+98.015%
2025-05-27	127.2000	127.2000	127.2000	127.2000	+6.990%	1	361	+97.642%
2025-05-23	118.8900	118.8900	118.8900	118.8900	-7.644%	4	362	+111.456%
2025-05-21	127.5000	128.7300	127.5000	128.7300	-1.106%	13	362	+95.292%
2025-05-20	130.6600	130.6600	129.2900	130.1700	-0.542%	5	375	+93.132%
2025-05-19	130.5000	130.8800	130.5000	130.8800	-0.479%	2	378	+92.084%
2025-05-16	129.3500	131.5100	129.3500	131.5100	+3.755%	10	377	+91.164%
2025-05-15	124.1700	126.7500	123.6400	126.7500	+0.595%	4	380	+98.343%
2025-05-14	126.0000	126.0000	126.0000	126.0000	-0.717%	1	381	+99.524%
2025-05-13	122.5200	126.9100	122.5200	126.9100	+4.884%	12	381	+98.093%
2025-05-12	119.0000	121.0000	119.0000	121.0000	+11.009%	15	372	+107.769%
2025-05-09	109.0000	109.0000	109.0000	109.0000	+3.839%	4	373	+130.642%
2025-05-07	105.7000	105.7000	103.7800	104.9700	-1.796%	3	374	+139.497%
2025-05-06	106.8900	106.8900	106.8900	106.8900	-3.988%	1	373	+135.195%
2025-05-02	108.3900	112.7000	108.0500	111.3300	+12.036%	38	373	+125.815%
2025-04-30	93.5300	99.3700	93.5300	99.3700	-0.321%	6	380	+152.994%
2025-04-29	99.6900	99.6900	99.6900	99.6900	+0.717%	1	379	+152.182%
2025-04-28	98.3100	98.9800	98.3100	98.9800	+1.758%	2	380	+153.991%
2025-04-25	97.2700	97.2700	97.2700	97.2700	+4.255%	6	379	+158.456%
2025-04-24	93.3000	93.3000	93.3000	93.3000	+4.153%	1	376	+169.453%
2025-04-23	93.4100	93.4100	89.5800	89.5800	+10.565%	16	377	+180.643%
2025-04-22	81.0200	81.0200	81.0200	81.0200	+7.226%	1	370	+210.294%
2025-04-21	74.3600	75.5600	74.2300	75.5600	-12.017%	4	369	+232.716%
2025-04-17	85.4800	85.8800	85.0500	85.8800	+4.401%	9	365	+192.734%
2025-04-16	89.0000	89.0000	82.2600	82.2600	-10.529%	13	365	+205.616%
2025-04-15	96.0000	96.0000	91.9400	91.9400	-0.455%	20	355	+173.439%
2025-04-14	95.2600	95.2600	91.7100	92.3600	+0.184%	9	335	+172.196%
2025-04-11	87.5000	92.5000	87.5000	92.1900	+11.072%	510	335	+172.698%
2025-04-10	89.1400	89.1400	75.0000	83.0000	-11.702%	120	83	+202.892%
2025-04-09	66.0000	94.0000	66.0000	94.0000	+47.520%	129	162	+167.447%
2025-04-08	78.0000	78.0000	63.7200	63.7200	-7.652%	32	54	+294.539%
2025-04-07	60.0000	70.0600	60.0000	69.0000	+0.730%	4	54	+264.348%
2025-04-04	73.0100	77.1800	68.5000	68.5000	-23.889%	70	53	+267.007%
2025-04-03	95.2500	95.2500	89.7900	90.0000	-13.636%	6	23	+179.333%
2025-04-01	104.2100	104.2100	104.2100	104.2100	+2.297%	1	17	+141.244%
2025-03-28	103.7700	103.7700	101.8700	101.8700	-9.730%	14	16	+146.785%
2025-03-26	112.8500	112.8500	112.8500	112.8500	+6.482%	3	16	+122.774%
2025-03-18	105.9800	105.9800	105.9800	105.9800	-3.453%	1	16	+137.215%
2025-03-17	109.7700	109.7700	109.7700	109.7700	+1.818%	1	17	+129.024%
2025-03-14	104.9900	107.8100	104.9900	107.8100	+8.855%	6	16	+133.188%
2025-03-13	103.5400	103.5400	99.0400	99.0400	-9.627%	4	12	+153.837%
2025-03-11	109.5900	109.5900	109.5900	109.5900	+0.064%	1	12	+129.400%
2025-03-10	114.5000	114.5000	109.5200	109.5200	-18.874%	4	11	+129.547%
2025-02-26	135.0000	135.0000	135.0000	135.0000	+0.566%	3	7	+86.222%
2025-02-25	134.2400	134.2400	134.2400	134.2400	-5.611%	1	9	+87.277%
2025-02-24	139.6600	142.2200	139.6600	142.2200	-6.360%	4	9	+76.768%
2025-02-18	151.8800	151.8800	151.8800	151.8800	+3.011%	1	7	+65.525%
2025-02-11	147.4400	147.4400	147.4400	147.4400	+0.081%	1	6	+70.510%
2025-02-10	147.3200	147.3200	147.3200	147.3200	-0.392%	1	6	+70.649%
2025-02-06	147.9000	147.9000	147.9000	147.9000	+2.197%	2	6	+69.980%
2025-02-05	144.7200	144.7200	144.7200	144.7200	-1.417%	2	8	+73.715%
2025-02-04	146.6000	146.8000	146.6000	146.8000	+0.963%	2	6	+71.253%
2025-01-27	145.4000	145.4000	145.4000	145.4000	-4.687%	1	5	+72.902%
2025-01-23	152.5500	152.5500	152.5500	152.5500	+0.237%	2	4	+64.798%
2025-01-22	150.0000	152.1900	150.0000	152.1900	+4.959%	3	4	+65.188%
2025-01-17	145.0000	145.0000	145.0000	145.0000	+10.007%	4	2	+73.379%
2025-01-14	131.8100	131.8100	131.8100	131.8100	-9.533%	1	2	+90.729%
2025-01-06	145.7000	145.7000	145.7000	145.7000	0.000%	1	1	+72.546%

.dark-mode .jsLb16{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jsLb16{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C535SPY Dec 17 2027 535.00 Call (SPY271217C00535000)option OPRA

SPY20271217C535
SPY Dec 17 2027 535.00 Call (SPY271217C00535000)
option OPRA