Dark

SPY20271217C545
SPY Dec 17 2027 545.00 Call (SPY271217C00545000)
option OPRA

Inactive

Aug 13, 2026

266.01+1.531%(+4.01)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	266.0100	266.0100	266.0100	266.0100	+1.531%	40	246	0.000%
2026-08-06	262.0000	262.0000	262.0000	262.0000	-0.471%	1	286	+1.531%
2026-08-04	263.2400	263.2400	263.2400	263.2400	+16.835%	1	287	+1.052%
2026-07-29	225.3100	225.3100	225.3100	225.3100	-3.812%	1	287	+18.064%
2026-07-27	234.2400	234.2400	234.2400	234.2400	-2.603%	12	288	+13.563%
2026-07-21	240.5000	240.5000	240.5000	240.5000	-2.156%	4	300	+10.607%
2026-07-09	245.7000	245.8000	243.6500	245.8000	+6.786%	44	304	+8.222%
2026-06-26	230.1800	230.1800	230.1800	230.1800	-7.858%	6	264	+15.566%
2026-06-16	249.8100	249.8100	249.8100	249.8100	+0.864%	1	270	+6.485%
2026-06-15	247.6700	247.6700	247.6700	247.6700	-1.944%	1	270	+7.405%
2026-06-04	252.5800	252.5800	252.5800	252.5800	-0.347%	6	270	+5.317%
2026-06-02	253.4600	253.4600	253.4600	253.4600	+0.779%	1	276	+4.951%
2026-06-01	251.5000	251.5000	251.5000	251.5000	+0.580%	1	277	+5.769%
2026-05-28	250.0500	250.0500	250.0500	250.0500	+1.543%	1	277	+6.383%
2026-05-27	246.2500	246.2500	246.2500	246.2500	+4.410%	1	277	+8.024%
2026-05-18	235.8500	235.8500	235.8500	235.8500	+1.006%	1	277	+12.788%
2026-05-13	233.5000	233.5000	233.5000	233.5000	-0.862%	2	278	+13.923%
2026-05-11	235.5300	235.5300	235.5300	235.5300	+3.135%	6	278	+12.941%
2026-05-07	228.3700	228.3700	228.3700	228.3700	-1.186%	10	286	+16.482%
2026-05-06	231.1100	231.1100	231.1100	231.1100	+4.608%	2	296	+15.101%
2026-05-01	219.9500	220.9300	219.9500	220.9300	+5.501%	2	300	+20.405%
2026-04-29	209.4100	209.4100	209.4100	209.4100	+1.062%	6	300	+27.028%
2026-04-22	207.2100	207.2100	207.2100	207.2100	-0.999%	1	306	+28.377%
2026-04-21	209.3000	209.3000	209.3000	209.3000	+3.614%	1	307	+27.095%
2026-04-16	202.0000	202.0000	202.0000	202.0000	+5.001%	2	307	+31.688%
2026-04-14	191.0000	192.3800	191.0000	192.3800	+9.581%	4	309	+38.273%
2026-04-08	175.5600	175.5600	175.5600	175.5600	+19.429%	1	310	+51.521%
2026-03-30	150.4500	150.4500	147.0000	147.0000	-1.342%	2	311	+80.959%
2026-03-27	148.9200	149.4200	148.9200	149.0000	-10.778%	3	309	+78.530%
2026-03-23	167.0000	167.0000	167.0000	167.0000	+2.285%	1	308	+59.287%
2026-03-20	164.1100	164.1100	163.1900	163.2700	-6.836%	17	307	+62.926%
2026-03-17	175.6600	175.6600	175.2500	175.2500	-4.807%	6	306	+51.789%
2026-03-03	177.9000	184.1000	177.9000	184.1000	+0.141%	4	304	+44.492%
2026-02-23	184.8500	184.8500	183.8400	183.8400	-0.734%	4	301	+44.696%
2026-02-13	185.2000	185.2000	185.2000	185.2000	-3.987%	1	296	+43.634%
2026-02-06	192.8900	192.8900	192.8900	192.8900	+6.246%	9	296	+37.908%
2026-02-05	182.5100	182.5100	181.5500	181.5500	-8.979%	11	305	+46.522%
2026-02-02	199.4600	199.4600	199.4600	199.4600	+2.261%	3	304	+33.365%
2026-01-29	195.0500	195.0500	195.0500	195.0500	-2.931%	1	304	+36.380%
2026-01-28	200.9400	200.9400	200.9400	200.9400	+2.130%	1	303	+32.383%
2026-01-26	196.7500	196.7500	196.7500	196.7500	+2.208%	1	304	+35.202%
2026-01-23	192.5000	192.5000	192.5000	192.5000	+1.744%	1	305	+38.187%
2026-01-20	189.2000	189.2000	189.2000	189.2000	-2.615%	1	306	+40.597%
2026-01-14	194.2800	194.2800	194.2800	194.2800	-1.879%	1	306	+36.921%
2026-01-13	198.0000	198.0000	198.0000	198.0000	0.000%	1	306	+34.348%
2026-01-12	198.0000	198.0000	198.0000	198.0000	+2.649%	3	305	+34.348%
2026-01-06	192.8900	192.8900	192.8900	192.8900	+0.600%	1	308	+37.908%
2026-01-05	192.0000	192.0400	191.7400	191.7400	-1.535%	11	319	+38.735%
2025-12-24	194.7300	194.7300	194.7300	194.7300	+0.902%	2	319	+36.605%
2025-12-10	192.9900	192.9900	192.9900	192.9900	+0.260%	1	319	+37.836%
2025-12-09	192.4900	192.4900	192.4900	192.4900	+10.945%	6	320	+38.194%
2025-11-24	173.5000	173.5000	173.5000	173.5000	-2.060%	1	320	+53.320%
2025-11-19	179.0000	179.0000	177.1500	177.1500	+2.994%	10	320	+50.161%
2025-11-18	172.0000	172.0000	172.0000	172.0000	-5.077%	5	326	+54.657%
2025-11-17	183.6200	183.6200	181.2000	181.2000	-2.575%	2	331	+46.805%
2025-11-14	180.0000	185.9900	180.0000	185.9900	-0.295%	10	331	+43.024%
2025-11-13	186.5400	186.5400	186.5400	186.5400	-5.266%	1	330	+42.602%
2025-10-28	196.9100	196.9100	196.9100	196.9100	+10.842%	1	330	+35.092%
2025-10-14	177.6500	177.6500	177.6500	177.6500	+0.709%	1	330	+49.738%
2025-09-30	176.4000	176.4000	176.4000	176.4000	-1.760%	1	331	+50.799%
2025-09-22	178.4400	179.5600	178.4400	179.5600	+3.107%	2	331	+48.145%
2025-09-19	174.1500	174.1500	174.1500	174.1500	+0.845%	1	332	+52.748%
2025-09-18	172.6900	172.6900	172.6900	172.6900	+6.949%	1	333	+54.039%
2025-09-05	161.4700	161.4700	161.4700	161.4700	+0.736%	2	332	+64.743%
2025-09-04	160.2900	160.2900	160.2900	160.2900	+1.372%	2	334	+65.955%
2025-08-29	158.1200	158.1200	158.1200	158.1200	-2.581%	1	331	+68.233%
2025-08-28	162.3100	162.3100	162.3100	162.3100	+1.361%	1	331	+63.890%
2025-08-27	160.1300	160.1300	160.1300	160.1300	+1.054%	4	332	+66.121%
2025-08-26	156.6800	158.4600	156.6800	158.4600	-0.340%	2	332	+67.872%
2025-08-25	159.0000	159.0000	159.0000	159.0000	+4.003%	1	333	+67.302%
2025-08-20	152.8800	152.8800	152.8800	152.8800	-1.685%	1	334	+73.999%
2025-08-19	155.5000	155.5000	155.5000	155.5000	-2.940%	1	334	+71.068%
2025-08-18	158.6000	160.2100	158.6000	160.2100	+0.131%	3	335	+66.038%
2025-08-15	160.0000	160.0000	160.0000	160.0000	-0.062%	1	332	+66.256%
2025-08-14	160.1000	160.1000	160.1000	160.1000	+0.433%	1	331	+66.152%
2025-08-13	159.2000	159.4100	159.2000	159.4100	+1.827%	3	332	+66.872%
2025-08-12	153.2000	156.5500	153.2000	156.5500	+2.912%	3	334	+69.920%
2025-08-11	153.6400	153.6400	152.1200	152.1200	-0.731%	2	337	+74.869%
2025-08-08	153.2400	153.2400	153.2400	153.2400	+3.660%	2	338	+73.590%
2025-08-06	147.8300	147.8300	147.8300	147.8300	-0.925%	2	340	+79.943%
2025-08-05	152.2700	152.2700	149.2100	149.2100	+1.269%	4	340	+78.279%
2025-08-04	147.3400	147.3400	147.3400	147.3400	+3.907%	1	338	+80.542%
2025-08-01	142.3400	142.3400	140.4000	141.8000	-7.223%	3	338	+87.595%
2025-07-30	152.8400	152.8400	152.8400	152.8400	+0.394%	2	338	+74.045%
2025-07-29	157.2700	157.2700	152.2400	152.2400	+2.809%	2	340	+74.731%
2025-07-22	149.4600	149.4600	148.0800	148.0800	-1.979%	2	341	+79.639%
2025-07-21	151.0700	151.0700	151.0700	151.0700	+1.854%	2	341	+76.084%
2025-07-18	148.3200	148.3200	148.3200	148.3200	+1.589%	1	343	+79.349%
2025-07-11	146.0000	146.0000	146.0000	146.0000	-0.714%	1	344	+82.199%
2025-07-10	147.0500	147.0500	147.0500	147.0500	-0.285%	1	345	+80.898%
2025-07-03	146.6400	147.4700	146.6400	147.4700	+6.415%	3	343	+80.382%
2025-06-30	138.5800	138.5800	138.5800	138.5800	+1.957%	1	343	+91.954%
2025-06-27	138.2400	138.2400	135.9200	135.9200	+3.056%	7	342	+95.711%
2025-06-24	131.8900	131.8900	131.8900	131.8900	+7.797%	1	348	+101.691%
2025-06-23	122.3500	122.3500	122.3500	122.3500	-0.496%	2	349	+117.417%
2025-06-20	122.9600	122.9600	122.9600	122.9600	-0.453%	2	351	+116.339%
2025-06-18	123.5200	123.5200	123.5200	123.5200	-3.106%	2	352	+115.358%
2025-06-17	127.4800	127.4800	127.4800	127.4800	-0.886%	1	352	+108.668%
2025-06-16	128.6200	128.6200	128.6200	128.6200	+0.171%	1	353	+106.819%
2025-06-11	128.3800	128.4000	128.3800	128.4000	+0.477%	4	354	+107.173%
2025-06-09	127.7900	127.7900	127.7900	127.7900	+2.330%	1	358	+108.162%
2025-06-04	124.8800	124.8800	124.8800	124.8800	+3.412%	1	358	+113.012%
2025-05-29	121.5000	121.5000	120.7600	120.7600	+6.575%	2	358	+120.280%
2025-05-23	111.6700	114.1600	111.6700	113.3100	-7.555%	14	365	+134.763%
2025-05-20	123.8600	123.8600	122.5700	122.5700	-1.858%	3	365	+117.027%
2025-05-19	125.1500	125.1500	124.8900	124.8900	+3.557%	2	368	+112.995%
2025-05-15	120.6000	120.6000	120.6000	120.6000	+0.988%	1	369	+120.572%
2025-05-14	119.7500	120.1200	118.7400	119.4200	+0.802%	15	369	+122.752%
2025-05-13	120.0000	120.0000	118.1000	118.4700	+4.012%	3	383	+124.538%
2025-05-12	113.2500	113.9000	112.5300	113.9000	+9.677%	5	384	+133.547%
2025-05-09	103.6000	103.8500	103.6000	103.8500	-3.116%	6	388	+156.148%
2025-05-08	103.2000	107.1900	101.7900	107.1900	+6.657%	18	386	+148.167%
2025-05-07	100.5000	100.5000	100.5000	100.5000	+1.515%	5	386	+164.687%
2025-05-06	99.0000	99.0000	99.0000	99.0000	-2.941%	3	381	+168.697%
2025-05-05	102.0000	102.0000	102.0000	102.0000	-2.857%	1	384	+160.794%
2025-05-02	103.1000	105.0000	103.1000	105.0000	+5.000%	108	385	+153.343%
2025-05-01	100.0000	100.0000	100.0000	100.0000	+7.968%	1	421	+166.010%
2025-04-30	88.0000	92.6200	85.5900	92.6200	-0.022%	11	422	+187.206%
2025-04-29	92.0000	94.0000	92.0000	92.6400	+2.739%	5	420	+187.144%
2025-04-28	89.8000	91.2000	88.0000	90.1700	-0.912%	10	423	+195.009%
2025-04-25	89.2000	92.5000	89.2000	91.0000	+1.257%	148	417	+192.319%
2025-04-24	86.1600	90.4800	86.1600	89.8700	+5.308%	218	355	+195.994%
2025-04-23	86.7000	91.1100	85.3400	85.3400	+12.779%	9	146	+211.706%
2025-04-22	76.9900	76.9900	75.6700	75.6700	+10.483%	2	140	+251.540%
2025-04-21	68.2200	68.4900	66.5500	68.4900	-13.402%	4	140	+288.392%
2025-04-17	79.0900	79.0900	79.0900	79.0900	-3.242%	2	140	+236.338%
2025-04-16	81.0100	81.7400	81.0100	81.7400	-5.503%	3	140	+225.434%
2025-04-15	88.1100	88.1100	86.5000	86.5000	-2.787%	3	138	+207.526%
2025-04-14	92.1600	92.1600	88.9800	88.9800	+6.372%	5	135	+198.955%
2025-04-11	81.7000	83.6500	81.7000	83.6500	+1.677%	4	131	+218.004%
2025-04-10	84.1300	84.1300	73.8000	82.2700	-3.325%	15	131	+223.338%
2025-04-09	62.8300	85.1000	62.8300	85.1000	+45.969%	7	142	+212.585%
2025-04-08	74.5000	74.5000	53.6400	58.3000	-7.166%	11	147	+356.278%
2025-04-07	61.0600	64.0000	60.5000	62.8000	-3.607%	6	149	+323.583%
2025-04-04	71.0000	71.6000	64.5700	65.1500	-22.116%	52	150	+308.304%
2025-04-03	88.6800	90.1200	82.3300	83.6500	-14.002%	98	163	+218.004%
2025-04-01	96.9100	97.2700	96.9100	97.2700	+0.829%	2	69	+173.476%
2025-03-31	89.7700	96.5600	89.7700	96.4700	+1.547%	10	71	+175.744%
2025-03-28	97.4100	97.8100	95.0000	95.0000	-9.377%	28	64	+180.011%
2025-03-27	104.8300	104.8300	104.8300	104.8300	-0.560%	1	60	+153.754%
2025-03-26	105.4200	105.4200	105.4200	105.4200	-4.103%	1	59	+152.334%
2025-03-24	106.0000	110.4000	106.0000	109.9300	+10.095%	8	58	+141.981%
2025-03-21	100.0000	101.2400	98.5000	99.8500	-3.058%	14	55	+166.410%
2025-03-20	103.0000	103.0000	103.0000	103.0000	+0.439%	1	48	+158.262%
2025-03-19	102.5500	102.5500	102.5500	102.5500	+2.786%	1	47	+159.395%
2025-03-18	102.5700	102.5700	99.7700	99.7700	-1.179%	7	46	+166.623%
2025-03-17	100.9600	100.9600	100.9600	100.9600	-0.345%	2	42	+163.481%
2025-03-14	99.0000	103.5000	97.0300	101.3100	+7.891%	56	44	+162.570%
2025-03-13	94.3700	94.8200	93.9000	93.9000	-7.941%	3	33	+183.291%
2025-03-12	102.0000	102.0000	102.0000	102.0000	+0.990%	1	33	+160.794%
2025-03-11	98.7500	101.0000	98.7500	101.0000	+3.526%	2	32	+163.376%
2025-03-10	97.5600	97.5600	97.5600	97.5600	-8.127%	4	31	+172.663%
2025-03-07	110.0000	110.0000	105.4700	106.1900	-4.523%	10	27	+150.504%
2025-03-06	111.2200	111.2200	111.2200	111.2200	-6.538%	10	23	+139.175%
2025-03-05	114.0000	119.0000	114.0000	119.0000	-2.778%	12	23	+123.538%
2025-02-28	122.4000	122.4000	122.4000	122.4000	-7.273%	2	12	+117.328%
2025-02-25	132.0000	132.0000	132.0000	132.0000	-8.821%	2	9	+101.523%
2025-02-18	144.7700	144.7700	144.7700	144.7700	+0.159%	2	9	+83.747%
2025-02-14	144.5400	144.5400	144.5400	144.5400	+2.751%	2	6	+84.039%
2025-02-12	140.4900	140.6700	140.4900	140.6700	+0.028%	2	6	+89.102%
2025-02-11	140.6300	140.6300	140.6300	140.6300	-2.340%	1	6	+89.156%
2025-02-07	144.0000	144.0000	144.0000	144.0000	-0.861%	4	6	+84.729%
2025-01-31	145.2500	145.2500	145.2500	145.2500	+2.202%	2	4	+83.139%
2025-01-30	142.1200	142.1200	142.1200	142.1200	-3.647%	1	4	+87.173%
2025-01-24	147.5000	147.5000	147.5000	147.5000	+2.544%	2	3	+80.346%
2025-01-22	143.8400	143.8400	143.8400	143.8400	0.000%	2	2	+84.935%

.dark-mode .jQ8WXP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQ8WXP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C545SPY Dec 17 2027 545.00 Call (SPY271217C00545000)option OPRA

SPY20271217C545
SPY Dec 17 2027 545.00 Call (SPY271217C00545000)
option OPRA