Dark

SPY20271217C550
SPY Dec 17 2027 550.00 Call (SPY271217C00550000)
option OPRA

EOD

Sep 4, 2026

252.99+3.261%(+7.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	252.9900	252.9900	252.9900	252.9900	+3.261%	2	800	0.000%
2026-09-01	245.0000	245.0000	245.0000	245.0000	-2.196%	1	800	+3.261%
2026-08-31	249.9200	250.5000	249.9200	250.5000	-0.060%	6	800	+0.994%
2026-08-26	250.6500	250.6500	250.6500	250.6500	+1.248%	1	804	+0.934%
2026-08-25	247.5600	247.5600	247.5600	247.5600	-0.442%	1	804	+2.193%
2026-08-24	248.6600	248.6600	248.6600	248.6600	-5.092%	4	804	+1.741%
2026-08-13	262.0000	262.0000	262.0000	262.0000	+1.014%	3	804	-3.439%
2026-08-10	259.3700	259.3700	259.3700	259.3700	+0.426%	1	807	-2.460%
2026-08-07	258.2700	258.2700	258.2700	258.2700	-0.665%	2	807	-2.044%
2026-08-05	260.0000	260.0000	260.0000	260.0000	+4.000%	1	805	-2.696%
2026-08-04	250.0000	250.0000	250.0000	250.0000	+1.523%	1	805	+1.196%
2026-08-03	241.4400	246.2500	241.4400	246.2500	+8.004%	4	806	+2.737%
2026-07-30	228.0000	228.0000	228.0000	228.0000	+1.981%	2	808	+10.961%
2026-07-29	226.8900	226.8900	223.5700	223.5700	-7.040%	24	827	+13.159%
2026-07-22	241.5300	241.5300	240.5000	240.5000	+3.122%	2	837	+5.193%
2026-07-17	234.5300	234.5300	233.2200	233.2200	-3.628%	2	836	+8.477%
2026-07-15	242.0000	242.0000	242.0000	242.0000	+3.769%	1	834	+4.541%
2026-06-29	233.2100	233.2100	233.2100	233.2100	+3.428%	1	835	+8.482%
2026-06-26	225.4800	225.4800	225.4800	225.4800	-0.836%	1	836	+12.201%
2026-06-24	231.0000	231.0000	227.3800	227.3800	-4.945%	2	837	+11.263%
2026-06-22	239.4300	239.4300	239.2100	239.2100	-1.030%	2	838	+5.761%
2026-06-18	240.0300	241.7000	240.0300	241.7000	-0.334%	7	845	+4.671%
2026-06-16	243.6600	243.6600	242.5100	242.5100	-1.016%	2	845	+4.321%
2026-06-15	245.0000	245.0000	245.0000	245.0000	+5.096%	4	850	+3.261%
2026-06-12	233.1200	233.1200	233.1200	233.1200	+1.409%	1	850	+8.524%
2026-06-11	229.8800	229.8800	229.8800	229.8800	-1.259%	1	850	+10.053%
2026-06-05	244.3700	244.3700	232.8100	232.8100	-6.701%	14	850	+8.668%
2026-06-02	249.5300	249.5300	249.5300	249.5300	+1.320%	1	856	+1.387%
2026-05-29	246.2800	246.2800	246.2800	246.2800	+1.769%	1	857	+2.725%
2026-05-27	241.0500	242.0000	241.0500	242.0000	+0.511%	2	858	+4.541%
2026-05-26	241.0000	241.0000	240.7600	240.7700	+1.591%	3	860	+5.075%
2026-05-22	239.5700	239.5700	237.0000	237.0000	+1.209%	18	861	+6.747%
2026-05-21	234.1700	234.1700	234.1700	234.1700	+0.966%	6	854	+8.037%
2026-05-15	231.9300	231.9300	231.9300	231.9300	-3.161%	1	854	+9.080%
2026-05-14	239.5000	239.5000	239.5000	239.5000	+2.596%	5	855	+5.633%
2026-05-13	233.4400	233.4400	233.4400	233.4400	+0.773%	1	860	+8.375%
2026-05-12	231.6500	231.6500	231.6500	231.6500	+0.130%	1	860	+9.212%
2026-05-11	230.5000	231.8000	228.8900	231.3500	+0.587%	4	860	+9.354%
2026-05-08	228.0700	230.0000	228.0700	230.0000	+2.560%	15	862	+9.996%
2026-05-07	226.0000	226.0000	224.2600	224.2600	+3.484%	4	865	+12.811%
2026-05-01	216.8400	216.8400	216.7100	216.7100	+2.227%	2	865	+16.741%
2026-04-30	211.9900	211.9900	211.9900	211.9900	+3.223%	1	865	+19.341%
2026-04-29	205.3900	205.3900	205.3700	205.3700	-1.666%	9	866	+23.187%
2026-04-24	210.1700	210.1700	208.8500	208.8500	+2.377%	2	875	+21.135%
2026-04-20	202.6400	204.0000	202.6400	204.0000	-0.488%	3	873	+24.015%
2026-04-17	205.5300	205.5300	205.0000	205.0000	+3.129%	3	875	+23.410%
2026-04-16	196.3900	198.7800	196.3900	198.7800	+1.346%	2	875	+27.271%
2026-04-15	196.1400	196.1400	196.1400	196.1400	+3.166%	2	876	+28.984%
2026-04-14	188.0000	190.4300	187.6200	190.1200	+3.891%	20	878	+33.069%
2026-04-13	183.0000	183.0000	183.0000	183.0000	+2.389%	2	895	+38.246%
2026-04-10	178.7300	178.7300	178.7300	178.7300	+2.772%	1	897	+41.549%
2026-04-08	173.6100	176.0000	173.6100	173.9100	+6.693%	4	898	+45.472%
2026-04-07	161.0000	163.0000	161.0000	163.0000	+12.554%	3	901	+55.209%
2026-03-30	147.3500	147.3500	144.8200	144.8200	-1.817%	12	901	+74.693%
2026-03-27	151.0000	151.0000	147.5000	147.5000	-5.943%	4	903	+71.519%
2026-03-26	156.8200	156.8200	156.8200	156.8200	-4.958%	2	903	+61.325%
2026-03-25	165.0000	165.0000	165.0000	165.0000	+2.414%	1	902	+53.327%
2026-03-24	161.1100	161.1100	161.1100	161.1100	+1.092%	6	901	+57.029%
2026-03-20	159.7000	159.7000	159.3700	159.3700	-1.884%	17	907	+58.744%
2026-03-19	162.1600	162.4300	162.1600	162.4300	-5.388%	2	906	+55.753%
2026-03-17	173.4500	173.4500	171.6800	171.6800	+0.398%	8	907	+47.361%
2026-03-16	169.8000	172.0000	169.8000	171.0000	+2.023%	4	906	+47.947%
2026-03-13	167.6100	167.6100	167.6100	167.6100	-1.632%	2	908	+50.940%
2026-03-12	171.2500	171.2500	170.3900	170.3900	-3.778%	2	906	+48.477%
2026-03-10	178.7800	178.7800	177.0800	177.0800	+3.574%	8	907	+42.868%
2026-03-09	169.3200	171.1000	169.2900	170.9700	-1.025%	13	915	+47.973%
2026-03-06	172.7400	172.7400	172.7400	172.7400	-5.098%	1	915	+46.457%
2026-02-27	182.0200	182.0200	182.0200	182.0200	-2.313%	1	916	+38.990%
2026-02-26	186.3300	186.3300	186.3300	186.3300	+1.820%	1	916	+35.775%
2026-02-20	184.2500	184.2500	183.0000	183.0000	-0.543%	3	916	+38.246%
2026-02-19	184.0000	184.0000	184.0000	184.0000	+1.099%	2	915	+37.495%
2026-02-13	182.0000	182.0000	182.0000	182.0000	+0.508%	2	915	+39.005%
2026-02-12	189.0000	189.0000	181.0800	181.0800	-4.945%	4	915	+39.712%
2026-02-09	190.4000	190.5000	190.4000	190.5000	+6.544%	20	916	+32.803%
2026-02-05	181.9200	182.1600	178.8000	178.8000	-6.909%	13	925	+41.493%
2026-02-03	192.9700	192.9700	192.0700	192.0700	-0.995%	2	925	+31.718%
2026-02-02	193.0000	194.0000	193.0000	194.0000	-0.513%	2	926	+30.407%
2026-01-27	194.0000	195.0000	194.0000	195.0000	+1.409%	4	928	+29.738%
2026-01-26	192.2500	193.4000	192.2500	192.2900	+1.136%	10	932	+31.567%
2026-01-23	191.0000	191.0000	190.1300	190.1300	-0.268%	13	930	+33.062%
2026-01-22	191.0100	191.0100	190.6400	190.6400	+2.242%	2	925	+32.706%
2026-01-21	182.1800	186.4600	181.9000	186.4600	+3.589%	102	926	+35.681%
2026-01-20	184.5000	184.8100	180.0000	180.0000	-7.336%	16	935	+40.550%
2026-01-15	194.2500	194.2500	194.2500	194.2500	+2.539%	4	921	+30.239%
2026-01-14	188.6700	189.4400	188.6700	189.4400	-1.630%	4	925	+33.546%
2026-01-13	193.8800	193.8800	192.5800	192.5800	-0.732%	23	925	+31.369%
2026-01-12	191.0600	194.0000	190.9200	194.0000	+2.407%	6	927	+30.407%
2026-01-08	189.4400	189.4400	189.4400	189.4400	-0.300%	1	924	+33.546%
2026-01-07	190.0100	190.0100	190.0100	190.0100	-0.513%	1	924	+33.146%
2026-01-06	190.0000	190.9900	190.0000	190.9900	+5.747%	6	925	+32.462%
2026-01-02	182.6600	182.6600	180.6100	180.6100	-2.177%	2	931	+40.075%
2025-12-31	187.1900	187.1900	184.6300	184.6300	-1.886%	3	931	+37.025%
2025-12-30	188.1800	188.1800	188.1800	188.1800	-2.117%	5	931	+34.440%
2025-12-26	192.2500	192.2500	192.2500	192.2500	+1.655%	1	936	+31.594%
2025-12-23	190.4900	190.4900	189.1200	189.1200	+1.150%	3	937	+33.772%
2025-12-22	186.9700	186.9700	186.9700	186.9700	+2.058%	1	939	+35.310%
2025-12-19	182.4400	183.2000	182.4400	183.2000	+2.346%	2	939	+38.095%
2025-12-18	179.0000	179.0000	179.0000	179.0000	-2.776%	1	941	+41.335%
2025-12-15	183.8800	184.1100	183.8800	184.1100	-3.899%	4	940	+37.412%
2025-12-11	190.7400	191.5800	190.7400	191.5800	+0.042%	6	938	+32.054%
2025-12-10	191.5000	191.5000	191.5000	191.5000	+1.489%	1	938	+32.110%
2025-12-09	187.6600	188.6900	187.6600	188.6900	+0.904%	16	939	+34.077%
2025-12-08	187.0000	187.0000	187.0000	187.0000	-2.110%	5	949	+35.289%
2025-12-05	191.0300	191.0300	191.0300	191.0300	+3.031%	19	944	+32.435%
2025-12-01	185.4100	185.4100	185.4100	185.4100	+1.334%	2	944	+36.449%
2025-11-26	182.9700	182.9700	182.9700	182.9700	+1.650%	2	946	+38.269%
2025-11-25	180.0000	180.0000	180.0000	180.0000	+1.868%	2	946	+40.550%
2025-11-24	170.2800	176.7000	170.2800	176.7000	+3.333%	12	948	+43.175%
2025-11-21	171.0000	171.0000	171.0000	171.0000	+3.080%	1	949	+47.947%
2025-11-20	170.0000	170.0000	165.8900	165.8900	-4.934%	3	950	+52.505%
2025-11-19	178.0000	178.0000	174.5000	174.5000	+2.035%	10	951	+44.980%
2025-11-18	172.0000	173.7000	171.0200	171.0200	-5.774%	20	950	+47.930%
2025-11-14	181.5000	181.5000	181.5000	181.5000	-0.406%	2	945	+39.388%
2025-11-13	183.0000	183.0000	182.2400	182.2400	-4.256%	2	943	+38.822%
2025-11-12	190.3400	190.3400	190.3400	190.3400	+0.523%	1	943	+32.915%
2025-11-11	189.3500	189.3500	189.3500	189.3500	+1.801%	1	944	+33.610%
2025-11-10	186.5000	186.5000	186.0000	186.0000	+4.342%	10	943	+36.016%
2025-11-07	176.4000	178.2600	176.4000	178.2600	-0.685%	4	943	+41.922%
2025-11-06	185.7000	185.7000	179.4700	179.4900	-4.506%	27	943	+40.949%
2025-11-05	185.0000	188.0200	185.0000	187.9600	+1.644%	12	949	+34.598%
2025-11-04	184.9200	184.9200	184.9200	184.9200	-5.184%	2	949	+36.811%
2025-10-29	196.0000	196.0000	195.0300	195.0300	+0.739%	2	951	+29.719%
2025-10-28	191.6700	193.6000	191.6700	193.6000	+5.792%	2	951	+30.677%
2025-10-24	183.0000	183.0000	183.0000	183.0000	+1.667%	1	951	+38.246%
2025-10-21	180.0000	180.0000	180.0000	180.0000	+3.866%	1	952	+40.550%
2025-10-17	171.4900	173.5000	170.0000	173.3000	+2.484%	27	951	+45.984%
2025-10-16	169.1000	169.1000	169.1000	169.1000	-4.447%	4	974	+49.610%
2025-10-15	176.9700	176.9700	176.9700	176.9700	+6.608%	2	978	+42.956%
2025-10-10	170.3100	171.5000	166.0000	166.0000	-6.846%	15	978	+52.404%
2025-10-06	180.0500	181.1800	178.2000	178.2000	-0.447%	29	986	+41.970%
2025-10-03	177.6800	179.0000	177.6800	179.0000	+2.891%	40	1,004	+41.335%
2025-10-01	173.9700	173.9700	173.9700	173.9700	-0.804%	1	1,036	+45.422%
2025-09-30	173.0000	175.3800	173.0000	175.3800	+3.775%	2	1,037	+44.252%
2025-09-25	167.9200	170.6300	167.9200	169.0000	-1.239%	8	1,039	+49.698%
2025-09-24	170.0000	171.1200	170.0000	171.1200	-1.087%	3	1,034	+47.844%
2025-09-19	169.5000	173.0000	169.5000	173.0000	+1.460%	40	1,034	+46.237%
2025-09-18	168.4000	172.5200	168.4000	170.5100	+1.067%	12	1,072	+48.373%
2025-09-16	168.7100	168.7100	168.7100	168.7100	+1.903%	1	1,069	+49.956%
2025-09-15	168.3600	168.3600	165.5600	165.5600	+0.339%	4	1,070	+52.809%
2025-09-12	165.0000	165.0000	165.0000	165.0000	+1.789%	7	1,072	+53.327%
2025-09-10	162.1000	162.1000	162.1000	162.1000	+3.864%	3	1,072	+56.070%
2025-09-09	156.0700	156.0700	156.0700	156.0700	-0.845%	1	1,072	+62.100%
2025-09-08	157.4000	157.4000	157.4000	157.4000	+1.548%	1	1,072	+60.731%
2025-09-05	159.5400	159.5400	155.0000	155.0000	-0.315%	9	1,073	+63.219%
2025-09-04	155.0700	155.4900	154.3000	155.4900	+1.588%	6	1,079	+62.705%
2025-09-03	153.0600	153.0600	153.0600	153.0600	+1.431%	1	1,077	+65.288%
2025-09-02	149.5000	150.9000	149.5000	150.9000	-2.286%	16	1,077	+67.654%
2025-08-29	155.0500	155.0500	154.4300	154.4300	-2.721%	119	1,144	+63.822%
2025-08-28	158.1400	158.7500	155.2300	158.7500	+2.831%	11	1,144	+59.364%
2025-08-27	156.0000	156.3300	154.3800	154.3800	+0.260%	6	1,148	+63.875%
2025-08-26	152.3500	154.5000	152.3500	153.9800	-0.812%	3	1,150	+64.301%
2025-08-25	154.5500	155.2800	154.5500	155.2400	+0.026%	4	1,152	+62.967%
2025-08-22	154.2500	155.8500	154.2500	155.2000	+4.456%	4	1,150	+63.009%
2025-08-21	148.5800	148.5800	148.5800	148.5800	-0.362%	19	1,149	+70.272%
2025-08-20	146.8800	149.1200	146.2000	149.1200	-3.351%	5	1,149	+69.655%
2025-08-19	154.5400	154.5400	154.1400	154.2900	-0.297%	5	1,148	+63.970%
2025-08-18	154.7500	154.7500	154.7500	154.7500	-1.099%	1	1,151	+63.483%
2025-08-15	156.6100	156.6100	155.3000	156.4700	+0.211%	13	1,151	+61.686%
2025-08-14	156.0000	156.1400	156.0000	156.1400	+0.405%	9	1,138	+62.028%
2025-08-13	156.3800	156.3800	155.0100	155.5100	+1.641%	70	1,135	+62.684%
2025-08-12	151.8000	153.0000	151.8000	153.0000	+2.136%	3	1,193	+65.353%
2025-08-11	150.2300	150.2300	149.8000	149.8000	-0.313%	3	1,195	+68.885%
2025-08-08	148.5000	150.2700	148.4000	150.2700	+3.756%	4	1,197	+68.357%
2025-08-07	149.1000	149.3400	144.8300	144.8300	-1.018%	5	1,198	+74.681%
2025-08-06	145.0900	146.5500	144.4600	146.3200	+2.322%	10	1,198	+72.902%
2025-08-05	146.0000	146.0000	143.0000	143.0000	-1.934%	5	1,192	+76.916%
2025-08-04	142.5500	145.8200	142.5500	145.8200	+4.937%	31	1,193	+73.495%
2025-08-01	137.8400	140.9100	137.8400	138.9600	-6.738%	9	1,204	+82.060%
2025-07-31	154.2900	154.2900	149.0000	149.0000	-1.325%	15	1,199	+69.792%
2025-07-30	151.2500	151.2500	151.0000	151.0000	+0.359%	9	1,209	+67.543%
2025-07-29	153.7500	153.7500	150.4600	150.4600	-1.273%	2	1,214	+68.144%
2025-07-28	152.4000	152.4000	152.4000	152.4000	-0.111%	2	1,214	+66.004%
2025-07-25	150.7700	152.5700	150.7700	152.5700	+0.706%	103	1,216	+65.819%
2025-07-24	150.1100	151.5000	150.1100	151.5000	+1.869%	4	1,315	+66.990%
2025-07-23	147.0000	148.7200	147.0000	148.7200	+2.340%	4	1,313	+70.112%
2025-07-22	145.1300	145.4200	145.1300	145.3200	-0.329%	202	1,315	+74.092%
2025-07-21	146.9500	147.6300	145.8000	145.8000	+0.900%	303	1,315	+73.519%
2025-07-18	144.3400	144.5000	144.3400	144.5000	+2.323%	2	1,388	+75.080%
2025-07-16	141.2200	141.2200	141.2200	141.2200	-1.072%	1	1,386	+79.146%
2025-07-15	145.0000	145.0000	141.5300	142.7500	+0.140%	5	1,386	+77.226%
2025-07-11	140.6800	142.5500	140.6800	142.5500	-0.731%	4	1,388	+77.475%
2025-07-10	142.2400	143.6000	142.2400	143.6000	+1.700%	2	1,386	+76.177%
2025-07-09	140.1700	141.2000	140.1700	141.2000	+0.965%	2	1,385	+79.171%
2025-07-08	140.0000	140.0000	139.8500	139.8500	+0.815%	2	1,383	+80.901%
2025-07-07	140.9800	140.9800	137.9300	138.7200	-3.573%	5	1,383	+82.375%
2025-07-03	139.6600	143.8600	139.6600	143.8600	+3.452%	8	1,390	+75.858%
2025-07-02	137.8200	139.2700	137.8200	139.0600	+1.208%	5	1,390	+81.929%
2025-07-01	135.7000	137.4000	135.4200	137.4000	+0.292%	5	1,387	+84.127%
2025-06-30	135.7900	137.0000	135.5700	137.0000	+4.040%	32	1,392	+84.664%
2025-06-27	135.6600	135.6600	131.6800	131.6800	+0.015%	19	1,424	+92.125%
2025-06-26	129.2600	131.7500	129.1900	131.6600	+2.062%	15	1,425	+92.154%
2025-06-25	130.1700	130.1700	129.0000	129.0000	+0.210%	25	1,438	+96.116%
2025-06-24	127.3700	128.9000	127.2300	128.7300	+5.258%	21	1,413	+96.528%
2025-06-23	121.0000	122.3000	120.0000	122.3000	+1.789%	19	1,414	+106.860%
2025-06-20	120.0000	122.5000	119.0000	120.1500	-1.249%	38	1,433	+110.562%
2025-06-18	121.6700	121.6700	121.6700	121.6700	-2.250%	1	1,427	+107.931%
2025-06-17	123.3600	124.4700	123.3600	124.4700	-0.821%	119	1,427	+103.254%
2025-06-16	125.9500	125.9500	125.5000	125.5000	+2.869%	9	1,311	+101.586%
2025-06-13	124.0000	124.4400	122.0000	122.0000	-2.400%	22	1,310	+107.369%
2025-06-12	123.5000	126.0000	122.4400	125.0000	-1.868%	16	1,305	+102.392%
2025-06-11	125.8000	127.3800	125.8000	127.3800	+0.999%	11	1,305	+98.610%
2025-06-10	126.0700	126.1200	126.0700	126.1200	+0.238%	2	1,296	+100.595%
2025-06-09	125.2000	125.8200	125.2000	125.8200	+1.174%	2	1,296	+101.073%
2025-06-06	123.8000	125.0000	123.8000	124.3600	+0.974%	18	1,296	+103.434%
2025-06-05	123.6000	123.6000	123.1600	123.1600	+0.678%	5	1,304	+105.416%
2025-06-03	120.6900	122.3300	120.6900	122.3300	+4.058%	8	1,301	+106.809%
2025-06-02	116.1800	117.5600	116.1800	117.5600	+4.164%	6	1,309	+115.201%
2025-05-30	115.9600	115.9600	112.8600	112.8600	-4.356%	4	1,306	+124.163%
2025-05-29	117.6600	118.0000	117.5300	118.0000	+0.571%	3	1,305	+114.398%
2025-05-27	115.7000	118.0000	115.7000	117.3300	+4.759%	16	1,304	+115.623%
2025-05-23	109.5000	112.0000	109.5000	112.0000	-0.929%	8	1,315	+125.884%
2025-05-22	113.0500	113.0500	113.0500	113.0500	-1.439%	1	1,315	+123.786%
2025-05-21	119.2500	121.0500	113.8500	114.7000	-4.615%	43	1,314	+120.567%
2025-05-20	120.5000	120.7500	118.0000	120.2500	-1.957%	29	1,303	+110.387%
2025-05-19	121.1800	123.2400	121.1800	122.6500	+1.364%	19	1,318	+106.270%
2025-05-16	117.4600	121.0000	117.4600	121.0000	+2.291%	14	1,309	+109.083%
2025-05-15	114.4000	118.2900	114.4000	118.2900	+1.103%	29	1,311	+113.873%
2025-05-14	117.0300	117.9000	115.8000	117.0000	+0.334%	74	1,334	+116.231%
2025-05-13	113.7400	116.6100	113.7400	116.6100	+3.903%	19	1,383	+116.954%
2025-05-12	111.3100	113.5000	109.2900	112.2300	+13.720%	16	1,389	+125.421%
2025-05-09	102.2500	102.2900	98.6900	98.6900	-3.245%	32	1,381	+156.348%
2025-05-08	99.4400	104.3200	98.9500	102.0000	+4.018%	15	1,373	+148.029%
2025-05-07	97.0500	98.9600	95.0000	98.0600	+3.362%	15	1,375	+157.995%
2025-05-06	95.1400	98.5000	94.8700	94.8700	-4.653%	14	1,369	+166.670%
2025-05-05	99.5000	102.0000	99.5000	99.5000	-2.785%	26	1,361	+154.261%
2025-05-02	99.0000	103.0000	98.1000	102.3500	+5.898%	60	1,349	+147.181%
2025-05-01	95.0000	98.0700	95.0000	96.6500	+8.754%	233	1,353	+161.759%
2025-04-30	86.0400	90.0400	86.0000	88.8700	-3.402%	87	1,171	+184.674%
2025-04-29	88.8800	92.0000	88.8800	92.0000	+3.394%	20	1,098	+174.989%
2025-04-28	90.7500	90.7700	86.0000	88.9800	-1.853%	178	1,086	+184.322%
2025-04-25	87.7500	90.6600	86.6400	90.6600	+4.207%	320	919	+179.054%
2025-04-24	82.9500	87.0000	82.8700	87.0000	+8.007%	37	770	+190.793%
2025-04-23	84.0000	86.5700	80.5500	80.5500	+8.266%	21	741	+214.078%
2025-04-22	72.5000	74.8200	72.5000	74.4000	+12.404%	5	732	+240.040%
2025-04-21	68.5100	68.5100	64.6500	66.1900	-12.908%	23	733	+282.218%
2025-04-17	76.4100	77.4400	75.8000	76.0000	+0.716%	27	721	+232.882%
2025-04-16	79.3100	79.3100	73.4500	75.4600	-10.993%	143	721	+235.264%
2025-04-15	86.5600	86.5600	84.7800	84.7800	+1.290%	137	854	+198.408%
2025-04-14	85.5800	87.0000	83.7000	83.7000	+0.843%	22	717	+202.258%
2025-04-11	75.6500	84.0000	75.6500	83.0000	+8.468%	48	712	+204.807%
2025-04-10	77.3200	80.0600	70.0000	76.5200	-12.408%	50	701	+230.619%
2025-04-09	57.6400	87.3600	57.5200	87.3600	+53.263%	262	686	+189.595%
2025-04-08	69.5500	71.1900	56.0600	57.0000	-9.524%	102	657	+343.842%
2025-04-07	53.1000	70.8900	49.0000	63.0000	+2.924%	77	625	+301.571%
2025-04-04	70.0000	72.2200	61.2100	61.2100	-23.735%	254	588	+313.315%
2025-04-03	84.5000	86.0000	80.0000	80.2600	-16.046%	94	508	+215.213%
2025-04-02	95.6000	95.6000	95.6000	95.6000	+2.498%	1	428	+164.634%
2025-04-01	93.2700	93.2700	93.2700	93.2700	+1.095%	1	428	+171.245%
2025-03-31	86.6400	92.2600	85.2900	92.2600	+0.283%	11	428	+174.214%
2025-03-28	99.5000	99.5100	92.0000	92.0000	-9.804%	186	425	+174.989%
2025-03-27	100.0700	103.0000	100.0700	102.0000	+1.766%	5	343	+148.029%
2025-03-26	106.0000	106.0000	100.2300	100.2300	-5.887%	3	338	+152.409%
2025-03-25	106.5000	106.5000	106.5000	106.5000	+0.977%	10	337	+137.549%
2025-03-24	107.0000	107.0000	104.1500	105.4700	+8.732%	6	327	+139.869%
2025-03-21	95.7600	98.9600	95.7600	97.0000	-3.779%	16	325	+160.814%
2025-03-20	100.8100	100.8100	100.8100	100.8100	+0.169%	2	317	+150.957%
2025-03-19	99.1200	103.5000	99.1200	100.6400	+4.290%	13	315	+151.381%
2025-03-18	99.0000	99.0000	96.5000	96.5000	-7.212%	19	302	+162.166%
2025-03-17	100.7300	104.0000	98.3000	104.0000	+5.051%	48	302	+143.260%
2025-03-14	95.5000	99.9100	95.5000	99.0000	+7.726%	16	266	+155.545%
2025-03-13	96.6600	97.9700	90.0000	91.9000	-5.385%	81	205	+175.288%
2025-03-12	101.0000	101.0000	95.5000	97.1300	+3.330%	27	205	+160.465%
2025-03-11	97.3100	97.3100	94.0000	94.0000	-1.053%	6	179	+169.138%
2025-03-10	102.9000	102.9000	95.0000	95.0000	-10.857%	15	177	+166.305%
2025-03-06	112.2500	112.2500	106.5700	106.5700	-4.121%	8	160	+137.393%
2025-03-04	109.7300	111.1500	108.0000	111.1500	-3.974%	8	160	+127.611%
2025-03-03	123.6500	123.6500	115.7500	115.7500	-1.068%	5	152	+118.566%
2025-02-28	117.8000	120.2500	117.0000	117.0000	-2.500%	6	152	+116.231%
2025-02-27	126.0000	126.0000	118.9800	120.0000	-7.621%	3	151	+110.825%
2025-02-26	129.9000	129.9000	129.9000	129.9000	+4.758%	10	148	+94.758%
2025-02-25	124.0000	124.0000	124.0000	124.0000	-6.942%	1	147	+104.024%
2025-02-24	133.0000	133.2500	133.0000	133.2500	+0.619%	2	147	+89.861%
2025-02-21	137.0000	137.0000	132.0000	132.4300	-7.424%	10	146	+91.037%
2025-02-19	143.0000	143.0500	143.0000	143.0500	+0.456%	3	143	+76.854%
2025-02-18	141.5400	142.4000	141.2400	142.4000	+0.714%	7	146	+77.662%
2025-02-13	138.6200	141.3900	138.6200	141.3900	+3.250%	13	143	+78.931%
2025-02-12	137.3000	137.3000	136.9400	136.9400	-0.552%	3	143	+84.745%
2025-02-11	136.5000	139.5000	136.5000	137.7000	+2.015%	31	145	+83.725%
2025-02-07	137.0400	137.0400	134.9800	134.9800	-0.859%	6	122	+87.428%
2025-02-06	137.4300	137.4300	136.1500	136.1500	-0.620%	2	119	+85.817%
2025-02-04	135.3800	137.0000	135.3800	137.0000	+1.429%	3	117	+84.664%
2025-02-03	129.1700	135.0700	129.1700	135.0700	-2.159%	8	114	+87.303%
2025-01-31	142.1600	142.1600	138.0500	138.0500	+1.195%	6	111	+83.260%
2025-01-29	135.5000	136.4200	135.5000	136.4200	-1.884%	2	110	+85.449%
2025-01-28	135.9500	139.0400	135.9500	139.0400	+3.253%	6	108	+81.955%
2025-01-27	134.6600	134.6600	134.6600	134.6600	-5.349%	1	106	+87.873%
2025-01-22	139.6100	142.2700	139.6100	142.2700	+5.667%	3	105	+77.824%
2025-01-21	135.0500	135.0500	134.6400	134.6400	-0.392%	3	106	+87.901%
2025-01-17	132.5000	135.1700	132.5000	135.1700	+4.588%	4	106	+87.164%
2025-01-16	131.3700	131.3700	129.0600	129.2400	-0.077%	10	106	+95.752%
2025-01-15	127.4500	129.3400	127.4500	129.3400	+5.214%	3	96	+95.601%
2025-01-14	125.4400	125.4400	122.7500	122.9300	+0.433%	4	99	+105.800%
2025-01-13	119.3000	122.4000	118.0000	122.4000	+0.328%	13	97	+106.691%
2025-01-10	123.5700	123.5700	122.0000	122.0000	-9.790%	20	97	+107.369%
2025-01-06	134.8100	135.6800	134.8000	135.2400	+6.246%	24	75	+87.067%
2025-01-03	127.7600	127.7600	127.2900	127.2900	+0.984%	6	75	+98.751%
2025-01-02	125.8700	128.8000	125.8700	126.0500	0.000%	75	72	+100.706%

.dark-mode .Z7WxG9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z7WxG9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C550SPY Dec 17 2027 550.00 Call (SPY271217C00550000)option OPRA

SPY20271217C550
SPY Dec 17 2027 550.00 Call (SPY271217C00550000)
option OPRA