Dark

SPY20271217C540
SPY Dec 17 2027 540.00 Call (SPY271217C00540000)
option OPRA

EOD

Sep 10, 2026

250.50-1.579%(-4.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	250.5000	250.5000	250.5000	250.5000	-1.579%	1	1,034	0.000%
2026-09-01	254.5200	254.5200	254.5200	254.5200	-1.203%	1	1,033	-1.579%
2026-08-24	257.6200	257.6200	257.6200	257.6200	-3.765%	1	1,033	-2.764%
2026-08-07	267.4900	267.7000	267.4900	267.7000	-0.205%	2	1,033	-6.425%
2026-08-05	270.7600	270.7600	268.2500	268.2500	+5.332%	9	1,033	-6.617%
2026-08-03	248.0200	254.6700	248.0200	254.6700	+6.552%	3	1,033	-1.637%
2026-07-30	239.5100	239.5100	239.0100	239.0100	+0.138%	3	1,034	+4.807%
2026-07-27	238.6800	238.6800	238.6800	238.6800	-0.806%	4	1,036	+4.952%
2026-07-24	238.8400	240.6200	238.8400	240.6200	-1.796%	2	1,036	+4.106%
2026-07-21	245.0200	245.0200	245.0200	245.0200	+0.061%	1	1,034	+2.237%
2026-07-17	244.8700	244.8700	244.8700	244.8700	-1.286%	1	1,034	+2.299%
2026-07-16	248.0600	248.0600	248.0600	248.0600	-1.270%	4	1,033	+0.984%
2026-07-15	251.2500	251.2500	251.2500	251.2500	+0.496%	1	1,034	-0.299%
2026-07-09	249.7500	250.0100	249.7500	250.0100	+1.219%	4	1,034	+0.196%
2026-07-07	247.0000	247.0000	247.0000	247.0000	+2.405%	1	1,030	+1.417%
2026-06-29	241.2000	241.2000	241.2000	241.2000	+1.639%	7	1,030	+3.856%
2026-06-24	237.3100	237.3100	237.3100	237.3100	-1.572%	1	1,036	+5.558%
2026-06-23	241.1000	241.1000	241.1000	241.1000	-1.116%	1	1,036	+3.899%
2026-06-22	243.8200	243.8200	243.8200	243.8200	-2.760%	4	1,036	+2.740%
2026-06-17	250.7400	250.7400	250.7400	250.7400	-0.131%	1	1,035	-0.096%
2026-06-16	251.0700	251.0700	251.0700	251.0700	+9.090%	1	1,035	-0.227%
2026-06-11	230.1500	230.1500	230.1500	230.1500	+0.065%	10	1,035	+8.842%
2026-06-10	235.7300	235.7300	230.0000	230.0000	-2.542%	4	1,035	+8.913%
2026-06-09	236.0000	236.0000	236.0000	236.0000	-5.615%	2	1,033	+6.144%
2026-06-05	250.0400	250.0400	250.0400	250.0400	+0.052%	1	1,031	+0.184%
2026-06-04	249.9100	249.9100	249.9100	249.9100	-2.436%	6	1,032	+0.236%
2026-05-29	256.1500	256.1500	256.1500	256.1500	+0.534%	3	1,032	-2.206%
2026-05-28	254.7900	254.7900	254.7900	254.7900	+2.548%	4	1,032	-1.684%
2026-05-27	250.0200	250.0200	248.4600	248.4600	-0.317%	4	1,036	+0.821%
2026-05-26	248.8900	249.2500	248.8900	249.2500	+2.758%	10	1,036	+0.502%
2026-05-21	242.4100	242.5600	242.4100	242.5600	-0.472%	8	1,046	+3.273%
2026-05-15	243.7100	243.7100	243.7100	243.7100	-1.531%	1	1,049	+2.786%
2026-05-14	249.2500	249.2500	247.5000	247.5000	+1.401%	11	1,048	+1.212%
2026-05-13	244.0800	244.0800	244.0800	244.0800	+0.855%	4	1,059	+2.630%
2026-05-11	242.0100	242.0100	242.0100	242.0100	+1.429%	2	1,059	+3.508%
2026-05-08	237.6400	238.8000	237.6400	238.6000	+1.291%	4	1,061	+4.987%
2026-05-07	235.5600	235.5600	235.5600	235.5600	+0.238%	10	1,058	+6.342%
2026-05-06	234.8300	235.0400	234.8300	235.0000	+6.479%	17	1,068	+6.596%
2026-05-04	220.7000	220.7000	220.7000	220.7000	-2.349%	1	1,083	+13.502%
2026-05-01	223.5900	226.0100	223.5900	226.0100	+5.194%	4	1,087	+10.836%
2026-04-28	214.8500	214.8500	214.8500	214.8500	+0.191%	1	1,087	+16.593%
2026-04-24	214.3500	214.4400	214.3500	214.4400	-0.376%	2	1,087	+16.816%
2026-04-23	215.0000	215.2500	215.0000	215.2500	+1.299%	2	1,087	+16.376%
2026-04-22	212.4900	212.4900	212.4900	212.4900	+1.089%	4	1,089	+17.888%
2026-04-21	210.2000	210.2000	210.2000	210.2000	-2.233%	2	1,095	+19.172%
2026-04-17	210.5600	215.0000	210.5600	215.0000	+4.842%	10	1,095	+16.512%
2026-04-16	207.1400	207.1400	205.0700	205.0700	+0.841%	2	1,105	+22.153%
2026-04-15	198.4200	204.5800	198.4200	203.3600	+2.006%	34	1,107	+23.181%
2026-04-14	198.1800	199.3600	198.1800	199.3600	+4.377%	6	1,131	+25.652%
2026-04-13	183.5000	191.0000	183.5000	191.0000	+0.909%	4	1,136	+31.152%
2026-04-10	187.5000	189.2800	187.5000	189.2800	+1.095%	2	1,137	+32.344%
2026-04-09	187.2300	187.2300	187.2300	187.2300	+11.334%	1	1,137	+33.793%
2026-04-07	168.1700	168.1700	168.1700	168.1700	+1.222%	19	1,138	+48.956%
2026-04-01	166.1400	166.1400	166.1400	166.1400	+1.708%	1	1,157	+50.776%
2026-03-31	163.3200	164.5800	163.3200	163.3500	+7.305%	5	1,158	+53.352%
2026-03-30	152.4400	152.4400	152.2300	152.2300	-0.406%	3	1,158	+64.554%
2026-03-27	156.5500	156.5500	152.8500	152.8500	-9.924%	3	1,157	+63.886%
2026-03-25	171.2600	171.6600	169.6900	169.6900	+0.862%	10	1,157	+47.622%
2026-03-24	168.2400	168.2400	168.2400	168.2400	-1.029%	1	1,157	+48.894%
2026-03-23	173.5000	173.5000	169.9900	169.9900	+4.308%	2	1,157	+47.362%
2026-03-20	165.3000	165.3000	162.9700	162.9700	-4.287%	4	1,158	+53.709%
2026-03-19	171.4100	171.4100	168.8400	170.2700	-4.353%	14	1,160	+47.119%
2026-03-18	178.0200	178.0200	178.0200	178.0200	-0.836%	1	1,162	+40.715%
2026-03-17	179.5600	179.5600	179.5200	179.5200	+0.549%	2	1,163	+39.539%
2026-03-16	178.5400	178.5400	178.5400	178.5400	+3.178%	1	1,163	+40.305%
2026-03-13	176.7700	176.7700	173.0400	173.0400	-2.819%	4	1,163	+44.764%
2026-03-12	179.5800	179.5800	178.0600	178.0600	-3.616%	3	1,161	+40.683%
2026-03-09	179.0500	184.7400	179.0500	184.7400	-1.561%	5	1,161	+35.596%
2026-03-05	187.6700	187.6700	187.6700	187.6700	-0.777%	2	1,165	+33.479%
2026-02-17	189.1400	189.1400	189.1400	189.1400	+0.175%	10	1,165	+32.442%
2026-02-12	188.8100	188.8100	188.8100	188.8100	-5.263%	4	1,175	+32.673%
2026-02-11	199.3000	199.3000	199.3000	199.3000	-0.846%	1	1,179	+25.690%
2026-02-09	198.5000	201.0000	198.5000	201.0000	+3.908%	2	1,180	+24.627%
2026-02-04	193.4400	193.4400	193.4400	193.4400	-4.062%	4	1,181	+29.498%
2026-02-02	201.6300	201.6300	201.6300	201.6300	-0.233%	2	1,185	+24.237%
2026-01-29	200.5000	202.1000	200.5000	202.1000	-0.345%	2	1,185	+23.949%
2026-01-28	202.8000	202.8000	202.8000	202.8000	-0.295%	1	1,184	+23.521%
2026-01-27	203.4000	203.4000	203.4000	203.4000	+1.700%	4	1,184	+23.156%
2026-01-26	200.0000	200.0000	200.0000	200.0000	+1.410%	4	1,188	+25.250%
2026-01-23	197.2200	197.2200	197.2200	197.2200	+3.800%	1	1,192	+27.016%
2026-01-21	190.0000	190.0000	190.0000	190.0000	+1.904%	2	1,191	+31.842%
2026-01-20	186.4500	186.4500	186.4500	186.4500	-8.284%	1	1,189	+34.352%
2026-01-15	203.2900	203.2900	203.2900	203.2900	+2.734%	1	1,190	+23.223%
2026-01-14	198.0200	198.0200	195.9300	197.8800	-1.552%	3	1,191	+26.592%
2026-01-13	201.1000	201.1000	201.0000	201.0000	-0.902%	2	1,191	+24.627%
2026-01-12	202.8300	202.8300	202.8300	202.8300	+0.163%	1	1,189	+23.502%
2026-01-09	198.6000	202.5000	198.6000	202.5000	+2.273%	4	1,190	+23.704%
2026-01-08	198.0000	198.0000	198.0000	198.0000	-1.488%	2	1,193	+26.515%
2026-01-07	200.2800	200.9900	200.2800	200.9900	+0.722%	2	1,193	+24.633%
2026-01-06	199.5500	199.5500	199.5500	199.5500	+1.671%	1	1,195	+25.532%
2026-01-05	197.9700	197.9700	196.2700	196.2700	+1.752%	9	1,196	+27.630%
2026-01-02	192.8900	192.8900	192.8900	192.8900	-0.909%	2	1,197	+29.867%
2025-12-31	194.6600	194.6600	194.6600	194.6600	-0.684%	1	1,200	+28.686%
2025-12-30	196.0000	196.2300	196.0000	196.0000	-1.100%	3	1,200	+27.806%
2025-12-29	198.1800	198.1800	198.1800	198.1800	-0.602%	1	1,199	+26.400%
2025-12-26	199.2200	199.3800	199.2200	199.3800	+1.208%	2	1,200	+25.639%
2025-12-23	197.0000	197.0000	197.0000	197.0000	+3.407%	1	1,200	+27.157%
2025-12-19	190.5100	190.5100	190.5100	190.5100	+2.684%	1	1,201	+31.489%
2025-12-18	189.3600	189.6000	185.5300	185.5300	+1.383%	5	1,202	+35.019%
2025-12-17	184.4400	184.4400	183.0000	183.0000	-1.924%	2	1,205	+36.885%
2025-12-16	189.2600	189.2600	186.5900	186.5900	-1.696%	2	1,205	+34.252%
2025-12-15	189.8100	189.8100	189.8100	189.8100	-4.349%	2	1,206	+31.974%
2025-12-11	198.4400	198.4400	198.4400	198.4400	+3.290%	1	1,208	+26.235%
2025-12-08	196.8000	196.8000	192.1100	192.1200	-2.512%	11	1,208	+30.387%
2025-12-05	197.0700	197.0700	197.0700	197.0700	+1.483%	1	1,218	+27.112%
2025-12-04	194.1900	194.1900	194.1900	194.1900	-0.231%	1	1,217	+28.997%
2025-12-03	193.8300	194.6400	193.8300	194.6400	+3.050%	6	1,218	+28.699%
2025-11-25	185.0000	188.8800	185.0000	188.8800	+10.748%	21	1,222	+32.624%
2025-11-21	172.1600	172.1600	170.5500	170.5500	-4.185%	9	1,239	+46.878%
2025-11-19	177.0000	178.0000	177.0000	178.0000	-5.974%	2	1,248	+40.730%
2025-11-17	189.3100	189.3100	189.3100	189.3100	-0.885%	1	1,248	+32.323%
2025-11-13	190.1900	191.0000	190.1900	191.0000	-2.471%	5	1,247	+31.152%
2025-11-12	196.7200	197.7900	195.8400	195.8400	-0.991%	7	1,248	+27.911%
2025-11-11	197.8000	197.8000	197.8000	197.8000	+9.101%	1	1,255	+26.643%
2025-11-07	181.3000	181.3000	181.3000	181.3000	-4.659%	1	1,256	+38.169%
2025-11-06	191.7900	191.7900	188.5000	190.1600	-3.668%	6	1,257	+31.731%
2025-11-03	197.4000	197.4000	197.4000	197.4000	-2.759%	1	1,253	+26.900%
2025-10-29	203.0000	203.0000	203.0000	203.0000	+3.046%	1	1,253	+23.399%
2025-10-27	194.0600	197.0000	194.0600	197.0000	+2.727%	4	1,255	+27.157%
2025-10-24	191.7700	191.7700	191.7700	191.7700	+2.458%	1	1,255	+30.625%
2025-10-23	187.1700	187.1700	187.1700	187.1700	+3.238%	1	1,256	+33.836%
2025-10-22	181.3000	181.3000	181.3000	181.3000	+0.918%	1	1,257	+38.169%
2025-10-17	178.6300	180.6300	178.6300	179.6500	-1.653%	40	1,256	+39.438%
2025-10-16	182.6700	182.6700	182.6700	182.6700	+1.388%	1	1,294	+37.133%
2025-10-13	180.1700	180.1700	180.1700	180.1700	+1.384%	1	1,295	+39.035%
2025-10-10	182.5000	182.5000	174.1400	177.7100	-5.629%	4	1,296	+40.960%
2025-10-09	189.2500	189.2500	188.3100	188.3100	-0.465%	6	1,296	+33.025%
2025-10-08	187.4900	189.1900	187.4900	189.1900	+0.998%	3	1,296	+32.407%
2025-10-03	187.3200	187.3200	187.3200	187.3200	+3.497%	2	1,294	+33.728%
2025-09-30	180.9900	180.9900	180.9900	180.9900	+1.378%	5	1,294	+38.405%
2025-09-29	178.5300	178.5300	178.5300	178.5300	+1.438%	2	1,299	+40.313%
2025-09-26	177.8400	177.8400	176.0000	176.0000	+2.029%	2	1,301	+42.330%
2025-09-25	175.1000	175.1000	172.5000	172.5000	-3.658%	3	1,301	+45.217%
2025-09-24	179.0500	179.0500	179.0500	179.0500	-1.534%	1	1,302	+39.905%
2025-09-22	182.0000	182.0000	181.8400	181.8400	+1.304%	2	1,303	+37.758%
2025-09-19	179.4700	179.5000	179.4700	179.5000	+1.093%	2	1,302	+39.554%
2025-09-18	177.8500	178.2900	176.8400	177.5600	+2.340%	10	1,302	+41.079%
2025-09-17	173.5000	173.5000	173.5000	173.5000	-0.573%	2	1,302	+44.380%
2025-09-16	174.5000	174.5000	174.5000	174.5000	-0.570%	1	1,300	+43.553%
2025-09-15	176.0000	176.0000	175.0500	175.5000	+1.252%	3	1,301	+42.735%
2025-09-12	173.9500	173.9500	173.3300	173.3300	+1.660%	2	1,302	+44.522%
2025-09-10	170.5000	170.5000	170.5000	170.5000	+2.779%	4	1,304	+46.921%
2025-09-09	166.0000	166.0000	165.8900	165.8900	+2.420%	3	1,300	+51.004%
2025-09-08	161.9700	161.9700	161.9700	161.9700	-0.173%	1	1,301	+54.658%
2025-09-04	162.2500	162.2500	162.2500	162.2500	+3.867%	1	1,302	+54.391%
2025-09-02	156.3000	156.7100	155.8900	156.2100	-4.924%	5	1,303	+60.361%
2025-08-27	163.5000	164.3000	163.5000	164.3000	+2.406%	3	1,298	+52.465%
2025-08-26	160.3500	160.4400	160.3500	160.4400	-1.219%	5	1,300	+56.133%
2025-08-22	161.5700	162.4200	161.5700	162.4200	+5.024%	2	1,300	+54.230%
2025-08-21	155.7400	155.7400	154.6500	154.6500	+0.657%	2	1,302	+61.979%
2025-08-20	155.3200	155.3200	153.5900	153.6400	-5.225%	6	1,302	+63.043%
2025-08-18	162.1100	162.1100	162.1100	162.1100	+1.192%	1	1,308	+54.525%
2025-08-15	160.2000	160.2000	160.2000	160.2000	-2.252%	2	1,309	+56.367%
2025-08-14	163.0200	163.8900	163.0200	163.8900	+1.167%	4	1,311	+52.846%
2025-08-13	162.1000	162.1000	162.0000	162.0000	+0.734%	6	1,310	+54.630%
2025-08-12	160.8200	160.8200	160.8200	160.8200	+2.179%	4	1,316	+55.764%
2025-08-08	157.3900	157.3900	157.3900	157.3900	+2.688%	1	1,320	+59.159%
2025-08-06	151.6300	153.2700	151.6300	153.2700	+1.215%	3	1,321	+63.437%
2025-08-04	150.3300	151.4300	150.3300	151.4300	+5.065%	3	1,322	+65.423%
2025-08-01	146.0000	147.7600	144.1300	144.1300	-7.609%	5	1,322	+73.801%
2025-07-31	162.7600	162.7600	156.0000	156.0000	-2.102%	2	1,321	+60.577%
2025-07-30	158.1900	159.3500	158.1900	159.3500	+0.327%	3	1,321	+57.201%
2025-07-29	160.1600	160.1600	157.5100	158.8300	-0.345%	4	1,321	+57.716%
2025-07-28	159.3800	159.3800	159.3800	159.3800	-0.350%	3	1,320	+57.172%
2025-07-25	158.5400	159.9400	158.5400	159.9400	+1.536%	6	1,317	+56.621%
2025-07-24	157.5200	157.5200	157.5200	157.5200	+4.283%	1	1,322	+59.027%
2025-07-22	150.5000	152.8300	150.5000	151.0500	-2.422%	9	1,323	+65.839%
2025-07-21	154.0000	154.8000	154.0000	154.8000	+2.422%	3	1,332	+61.822%
2025-07-18	151.9900	152.5500	151.1400	151.1400	-0.892%	92	1,331	+65.740%
2025-07-17	150.2700	152.5000	150.2700	152.5000	+4.811%	28	1,421	+64.262%
2025-07-16	147.0000	147.0000	145.5000	145.5000	-2.283%	2	1,447	+72.165%
2025-07-15	151.8000	151.8000	148.9000	148.9000	-0.846%	9	1,445	+68.234%
2025-07-14	148.0300	150.1700	148.0300	150.1700	+1.453%	6	1,438	+66.811%
2025-07-11	149.5000	149.5000	148.0200	148.0200	-1.281%	4	1,434	+69.234%
2025-07-10	148.0000	153.0000	148.0000	149.9400	+0.147%	7	1,435	+67.067%
2025-07-09	149.7200	149.7200	149.7200	149.7200	+1.795%	1	1,438	+67.312%
2025-07-08	147.0000	147.7000	147.0000	147.0800	+1.086%	6	1,437	+70.315%
2025-07-07	149.1000	149.1000	145.5000	145.5000	-3.354%	7	1,431	+72.165%
2025-07-03	151.0400	151.0400	150.5500	150.5500	+3.138%	12	1,435	+66.390%
2025-07-02	145.9700	145.9700	145.9700	145.9700	+4.758%	1	1,435	+71.611%
2025-06-27	141.5000	142.1800	139.3400	139.3400	+0.898%	5	1,434	+79.776%
2025-06-26	138.1000	138.1000	138.1000	138.1000	+1.686%	1	1,435	+81.390%
2025-06-25	135.8100	135.8100	135.8100	135.8100	+0.303%	1	1,436	+84.449%
2025-06-24	135.4000	135.4000	135.4000	135.4000	+4.685%	1	1,437	+85.007%
2025-06-23	129.3400	129.3400	129.3400	129.3400	+2.051%	1	1,437	+93.676%
2025-06-20	127.4900	127.4900	126.0000	126.7400	-2.078%	12	1,438	+97.649%
2025-06-18	129.4300	129.4300	129.4300	129.4300	-0.553%	1	1,433	+93.541%
2025-06-17	131.4400	131.4400	130.1500	130.1500	+0.246%	8	1,433	+92.470%
2025-06-16	129.8300	129.8300	129.8300	129.8300	-0.131%	2	1,431	+92.945%
2025-06-12	130.0000	130.0000	130.0000	130.0000	-1.590%	1	1,433	+92.692%
2025-06-11	133.6200	133.6200	132.1000	132.1000	+0.840%	3	1,434	+89.629%
2025-06-06	131.0000	131.0000	131.0000	131.0000	+0.769%	4	1,434	+91.221%
2025-06-05	130.0000	130.0000	130.0000	130.0000	+1.167%	1	1,436	+92.692%
2025-06-04	128.5000	129.4100	128.5000	128.5000	-0.039%	5	1,435	+94.942%
2025-06-03	128.5500	128.5500	128.5500	128.5500	+2.840%	1	1,433	+94.866%
2025-06-02	125.0000	125.0000	125.0000	125.0000	+1.486%	1	1,434	+100.400%
2025-05-29	123.5300	123.5300	123.1700	123.1700	+0.138%	9	1,435	+103.377%
2025-05-28	123.0000	123.0000	123.0000	123.0000	-0.982%	1	1,443	+103.659%
2025-05-27	120.7400	124.2200	120.5000	124.2200	+4.818%	6	1,442	+101.658%
2025-05-23	115.9000	118.5100	115.9000	118.5100	-0.025%	4	1,445	+111.375%
2025-05-22	118.5400	118.5400	118.5400	118.5400	-1.512%	1	1,445	+111.321%
2025-05-21	124.2600	124.2600	120.3600	120.3600	-6.444%	3	1,445	+108.126%
2025-05-19	124.2000	128.6500	124.2000	128.6500	+1.156%	8	1,446	+94.714%
2025-05-16	124.5100	127.1800	124.5100	127.1800	+2.540%	12	1,453	+96.965%
2025-05-15	121.2900	124.0500	121.2900	124.0300	+0.348%	5	1,451	+101.967%
2025-05-14	122.6200	123.6000	122.6200	123.6000	-0.323%	5	1,450	+102.670%
2025-05-13	120.1400	124.0000	119.8700	124.0000	+5.085%	20	1,453	+102.016%
2025-05-12	116.3800	120.0000	115.7500	118.0000	+9.553%	15	1,472	+112.288%
2025-05-09	106.0000	107.7100	106.0000	107.7100	-2.171%	6	1,481	+132.569%
2025-05-08	110.3000	110.3000	108.8800	110.1000	+7.740%	8	1,478	+127.520%
2025-05-07	103.9500	103.9500	102.1900	102.1900	-1.456%	6	1,483	+145.132%
2025-05-06	102.9300	103.7000	102.4000	103.7000	-1.781%	22	1,482	+141.562%
2025-05-05	104.7200	106.5800	104.7200	105.5800	-1.713%	5	1,504	+137.261%
2025-05-02	108.0700	108.8000	107.4200	107.4200	+4.433%	48	1,509	+133.197%
2025-05-01	99.6300	102.8600	99.6300	102.8600	+9.309%	74	1,533	+143.535%
2025-04-30	91.5500	95.3300	90.9200	94.1000	-3.239%	18	1,500	+166.206%
2025-04-29	95.4000	97.2500	95.4000	97.2500	+4.100%	7	1,503	+157.584%
2025-04-28	94.4500	94.4500	91.2000	93.4200	-0.617%	34	1,508	+168.144%
2025-04-25	92.4000	94.0000	92.4000	94.0000	+2.174%	40	1,518	+166.489%
2025-04-24	87.6300	92.7100	87.6300	92.0000	+6.679%	20	1,538	+172.283%
2025-04-23	91.0000	93.2200	86.2400	86.2400	+6.390%	35	1,544	+190.468%
2025-04-22	79.1100	81.0600	79.1100	81.0600	+12.897%	5	1,526	+209.030%
2025-04-21	77.1600	77.1600	71.2000	71.8000	-11.631%	32	1,530	+248.886%
2025-04-17	81.6000	83.5000	79.6000	81.2500	+1.537%	26	1,565	+208.308%
2025-04-16	85.1000	86.5100	80.0000	80.0200	-10.891%	145	1,565	+213.047%
2025-04-15	90.0000	92.1400	88.3500	89.8000	+0.616%	145	1,422	+178.953%
2025-04-14	92.5000	93.4100	88.9900	89.2500	+0.225%	123	1,287	+180.672%
2025-04-11	87.4000	89.0500	86.4900	89.0500	+16.542%	14	1,176	+181.303%
2025-04-10	83.6200	83.6200	76.4100	76.4100	-18.997%	11	1,175	+227.837%
2025-04-09	60.2100	94.3300	60.2100	94.3300	+59.881%	548	1,174	+165.557%
2025-04-08	71.0000	76.0000	59.0000	59.0000	-10.184%	11	657	+324.576%
2025-04-07	54.0000	74.5000	53.3500	65.6900	-4.102%	13	663	+281.337%
2025-04-04	73.0600	76.0600	65.3800	68.5000	-19.535%	90	666	+265.693%
2025-04-03	91.2000	91.2000	82.8400	85.1300	-18.536%	432	656	+194.256%
2025-04-02	99.9600	105.5700	99.9600	104.5000	+3.465%	6	281	+139.713%
2025-04-01	98.8100	102.2300	98.8100	101.0000	-0.932%	6	279	+148.020%
2025-03-31	95.0000	101.9500	91.4900	101.9500	+6.032%	28	280	+145.709%
2025-03-28	102.2900	102.2900	96.1500	96.1500	-11.325%	54	269	+160.530%
2025-03-27	108.4300	108.4300	108.4300	108.4300	-0.632%	1	271	+131.025%
2025-03-26	112.0700	112.0700	106.5400	109.1200	-3.434%	7	270	+129.564%
2025-03-25	112.7500	113.0000	112.7500	113.0000	+0.444%	2	271	+121.681%
2025-03-24	110.4100	112.5000	110.4100	112.5000	+6.645%	16	269	+122.667%
2025-03-21	101.5000	105.4900	101.5000	105.4900	+0.957%	24	261	+137.463%
2025-03-20	104.4900	104.4900	104.4900	104.4900	-3.250%	1	251	+139.736%
2025-03-19	103.9200	108.0000	103.9200	108.0000	+4.348%	6	250	+131.944%
2025-03-18	103.0000	105.0800	102.8000	103.5000	-4.959%	12	248	+142.029%
2025-03-17	103.7900	110.5000	103.7900	108.9000	+4.350%	18	241	+130.028%
2025-03-14	101.1600	105.0000	101.1600	104.3600	+6.435%	48	242	+140.034%
2025-03-13	104.5000	104.5000	95.8600	98.0500	-4.806%	71	167	+155.482%
2025-03-12	107.4300	107.4300	100.0000	103.0000	0.000%	13	167	+143.204%
2025-03-11	105.2600	105.9600	98.0500	103.0000	-1.435%	22	160	+143.204%
2025-03-10	107.6000	110.3600	101.0000	104.5000	-11.381%	60	141	+139.713%
2025-03-07	114.4900	117.9200	108.9000	117.9200	+1.262%	24	122	+112.432%
2025-03-06	116.4500	116.4500	116.4500	116.4500	-1.397%	1	124	+115.114%
2025-03-05	118.1000	118.1000	118.1000	118.1000	-2.806%	1	124	+112.108%
2025-03-04	119.6100	121.5100	119.6100	121.5100	-6.531%	2	123	+106.156%
2025-03-03	130.0000	130.0000	130.0000	130.0000	-2.876%	1	123	+92.692%
2025-02-25	133.8500	133.8500	133.8500	133.8500	-2.655%	1	122	+87.150%
2025-02-24	137.5000	137.5000	137.5000	137.5000	-1.996%	1	122	+82.182%
2025-02-21	140.1400	140.3000	139.8900	140.3000	-4.265%	8	121	+78.546%
2025-02-20	150.1400	150.1400	146.5500	146.5500	-0.637%	3	118	+70.931%
2025-02-18	148.4600	148.4600	147.4900	147.4900	+0.007%	7	117	+69.842%
2025-02-14	148.0100	148.0100	147.4800	147.4800	+2.630%	4	117	+69.854%
2025-02-12	143.7000	143.7000	143.7000	143.7000	-0.457%	2	117	+74.322%
2025-02-11	144.6900	146.5000	144.0100	144.3600	+0.271%	83	115	+73.525%
2025-02-10	144.1500	144.1500	143.9700	143.9700	-0.118%	5	33	+73.995%
2025-02-07	144.1400	144.1400	144.1400	144.1400	+1.172%	2	28	+73.789%
2025-02-04	142.4700	142.4700	142.4700	142.4700	-0.378%	1	27	+75.826%
2025-01-31	143.0100	143.0100	143.0100	143.0100	+2.150%	8	26	+75.163%
2025-01-27	141.8300	141.8300	140.0000	140.0000	-5.609%	4	26	+78.929%
2025-01-23	148.3200	148.3200	148.3200	148.3200	-0.822%	1	24	+68.892%
2025-01-22	146.7200	149.5500	146.4000	149.5500	+5.317%	6	23	+67.503%
2025-01-17	142.0000	142.0000	142.0000	142.0000	+4.412%	2	19	+76.408%
2025-01-16	136.0000	136.0000	136.0000	136.0000	+1.440%	1	19	+84.191%
2025-01-15	134.0700	134.0700	134.0700	134.0700	+2.957%	1	18	+86.843%
2025-01-14	130.2200	130.2200	130.2200	130.2200	+2.535%	1	18	+92.367%
2025-01-13	125.7500	127.0000	125.7500	127.0000	-2.308%	6	19	+97.244%
2025-01-10	131.4800	131.4800	127.5000	130.0000	+0.471%	10	16	+92.692%
2025-01-02	133.5000	133.5000	129.3900	129.3900	0.000%	11	11	+93.601%

.dark-mode .pS5KVt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pS5KVt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C540SPY Dec 17 2027 540.00 Call (SPY271217C00540000)option OPRA

SPY20271217C540
SPY Dec 17 2027 540.00 Call (SPY271217C00540000)
option OPRA