Dark

SPY20271217C555
SPY Dec 17 2027 555.00 Call (SPY271217C00555000)
option OPRA

EOD

Jul 20, 2026

231.63+1.263%(+2.89)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	231.6300	231.6300	231.6300	231.6300	+1.263%	4	581	0.000%
2026-06-29	228.7400	228.7400	228.7400	228.7400	+1.843%	7	581	+1.263%
2026-06-25	224.6000	224.6000	224.6000	224.6000	-0.333%	3	581	+3.130%
2026-06-23	225.3500	225.3500	225.3500	225.3500	-4.452%	3	581	+2.787%
2026-06-18	235.8500	235.8500	235.8500	235.8500	-1.049%	3	583	-1.789%
2026-06-16	238.3500	238.3500	238.3500	238.3500	-1.083%	1	583	-2.819%
2026-06-15	240.9600	240.9600	240.9600	240.9600	+8.209%	1	584	-3.872%
2026-06-09	222.6800	222.6800	222.6800	222.6800	-8.569%	7	584	+4.019%
2026-06-02	243.5500	243.5500	243.5500	243.5500	-0.184%	3	584	-4.894%
2026-06-01	244.0000	244.0000	244.0000	244.0000	+1.027%	7	585	-5.070%
2026-05-28	241.5200	241.5200	241.5200	241.5200	+2.369%	12	585	-4.095%
2026-05-27	235.5800	235.9300	235.5800	235.9300	+2.565%	5	585	-1.823%
2026-05-21	230.0300	230.0300	230.0300	230.0300	-0.017%	6	588	+0.696%
2026-05-15	230.0700	230.0700	230.0700	230.0700	+1.868%	1	594	+0.678%
2026-05-08	225.8100	225.8500	225.8100	225.8500	+11.509%	16	594	+2.559%
2026-04-29	201.3000	202.5400	201.3000	202.5400	+2.076%	13	594	+14.363%
2026-04-23	197.5000	198.4200	197.5000	198.4200	-1.067%	2	605	+16.737%
2026-04-17	200.5600	200.5600	200.5600	200.5600	+3.472%	1	605	+15.492%
2026-04-16	194.1700	194.1700	193.8300	193.8300	+1.583%	2	606	+19.502%
2026-04-15	188.8800	190.8100	188.8800	190.8100	+1.874%	2	606	+21.393%
2026-04-14	183.0000	187.3000	183.0000	187.3000	+4.602%	5	606	+23.668%
2026-04-13	175.2700	179.0600	175.2700	179.0600	+2.157%	17	607	+29.359%
2026-04-10	175.2800	175.2800	175.2800	175.2800	+3.300%	3	612	+32.149%
2026-04-08	169.6800	169.6800	169.6800	169.6800	+8.097%	1	613	+36.510%
2026-04-07	156.9700	156.9700	156.9700	156.9700	-0.374%	4	613	+47.563%
2026-04-06	158.0400	158.0400	157.5600	157.5600	+10.576%	12	613	+47.011%
2026-03-30	142.4900	142.4900	142.4900	142.4900	-6.318%	6	615	+62.559%
2026-03-26	154.2400	157.0000	152.0000	152.1000	-3.789%	4	615	+52.288%
2026-03-25	158.0900	158.0900	158.0900	158.0900	+1.444%	2	614	+46.518%
2026-03-24	155.8400	155.8400	155.8400	155.8400	-4.393%	1	614	+48.633%
2026-03-23	163.0000	163.0000	163.0000	163.0000	+4.931%	1	614	+42.104%
2026-03-20	155.5400	155.5400	155.2900	155.3400	-7.332%	16	614	+49.112%
2026-03-17	167.6300	167.6300	167.6300	167.6300	+1.403%	9	607	+38.179%
2026-03-12	165.3100	165.3100	165.3100	165.3100	-2.850%	2	616	+40.119%
2026-03-06	170.1600	170.1600	170.1600	170.1600	-5.713%	1	618	+36.125%
2026-03-02	180.4700	180.4700	180.4700	180.4700	+0.754%	3	619	+28.348%
2026-02-27	179.1200	179.1200	179.1200	179.1200	-0.765%	34	622	+29.316%
2026-02-26	180.5000	180.5000	180.5000	180.5000	+2.371%	1	639	+28.327%
2026-02-23	176.3200	176.3200	176.3200	176.3200	-3.323%	2	639	+31.369%
2026-02-20	182.3800	182.3800	182.3800	182.3800	+2.732%	9	639	+27.004%
2026-02-17	177.5300	177.5300	177.5300	177.5300	-2.209%	6	648	+30.474%
2026-02-04	181.5400	181.5400	181.5400	181.5400	-3.692%	1	648	+27.592%
2026-02-03	188.5000	188.5000	188.5000	188.5000	+1.601%	1	648	+22.881%
2026-02-02	185.5300	185.5300	185.5300	185.5300	-0.333%	1	649	+24.848%
2026-01-23	185.5500	186.1500	185.5500	186.1500	-0.524%	6	650	+24.432%
2026-01-22	186.2700	187.1300	186.2700	187.1300	+1.552%	3	650	+23.780%
2026-01-21	184.2700	184.2700	184.2700	184.2700	+5.617%	1	652	+25.701%
2026-01-20	174.4700	174.4700	174.4700	174.4700	-6.716%	8	652	+32.762%
2026-01-15	190.6000	190.6000	187.0300	187.0300	+0.123%	10	653	+23.846%
2026-01-14	186.8000	186.8000	186.8000	186.8000	-1.555%	1	662	+23.999%
2026-01-09	187.3800	189.7500	187.3800	189.7500	+1.874%	2	663	+22.071%
2026-01-08	186.2600	186.2600	186.2600	186.2600	+0.790%	1	665	+24.358%
2025-12-30	184.8000	184.8000	184.8000	184.8000	+3.240%	7	665	+25.341%
2025-12-19	179.0000	179.0000	179.0000	179.0000	-3.316%	1	672	+29.402%
2025-12-08	185.2800	185.2800	185.1400	185.1400	-1.259%	3	673	+25.111%
2025-12-05	187.5000	187.5000	187.5000	187.5000	+2.152%	1	672	+23.536%
2025-12-03	183.5500	183.5500	183.5500	183.5500	+0.339%	3	671	+26.194%
2025-12-02	182.9300	182.9300	182.9300	182.9300	+6.250%	1	674	+26.622%
2025-11-24	172.1700	172.1700	172.1700	172.1700	+4.580%	1	675	+34.536%
2025-11-21	164.2200	164.6300	164.2200	164.6300	-1.567%	3	676	+40.697%
2025-11-19	167.7800	167.7800	167.2500	167.2500	-1.560%	7	679	+38.493%
2025-11-17	169.9000	169.9000	169.9000	169.9000	-2.580%	1	679	+36.333%
2025-11-13	177.8600	177.8600	174.4000	174.4000	-6.738%	14	678	+32.815%
2025-11-11	182.2000	187.0000	182.2000	187.0000	+2.606%	5	680	+23.866%
2025-11-05	182.2500	182.2500	182.2500	182.2500	-3.028%	1	678	+27.095%
2025-10-30	187.9400	187.9400	187.9400	187.9400	+1.606%	1	678	+23.247%
2025-10-27	184.9700	184.9700	184.9700	184.9700	+9.133%	1	677	+25.226%
2025-10-22	169.4900	169.4900	169.4900	169.4900	-2.782%	1	677	+36.663%
2025-10-20	174.3400	174.3400	174.3400	174.3400	+5.821%	1	677	+32.861%
2025-10-16	164.7500	164.7500	164.7500	164.7500	-0.405%	19	677	+40.595%
2025-10-13	165.4200	165.4200	165.4200	165.4200	-6.779%	1	696	+40.025%
2025-10-08	172.5200	177.4500	172.5200	177.4500	+4.808%	4	697	+30.533%
2025-09-29	169.4000	169.4000	169.3100	169.3100	-0.698%	2	701	+36.808%
2025-09-22	168.3500	170.5000	168.3500	170.5000	+5.214%	2	701	+35.853%
2025-09-17	163.5300	163.5300	162.0500	162.0500	-1.501%	3	701	+42.937%
2025-09-16	163.5000	164.5200	163.5000	164.5200	+2.129%	5	698	+40.791%
2025-09-11	160.1000	161.5000	159.4300	161.0900	+1.956%	25	699	+43.789%
2025-09-10	158.0000	158.0000	158.0000	158.0000	+2.166%	3	699	+46.601%
2025-09-08	154.6500	154.6500	154.6500	154.6500	+2.607%	8	696	+49.777%
2025-09-05	150.7200	150.7200	150.7200	150.7200	-1.394%	4	688	+53.682%
2025-09-04	150.4100	152.9100	150.4100	152.8500	+2.405%	4	684	+51.541%
2025-09-03	149.2600	149.2600	149.2600	149.2600	-0.910%	1	687	+55.186%
2025-08-29	150.6300	150.6300	150.6300	150.6300	-1.226%	3	687	+53.774%
2025-08-28	152.5000	152.5000	152.5000	152.5000	-0.509%	1	687	+51.889%
2025-08-27	152.8900	153.2800	152.8900	153.2800	+1.376%	5	688	+51.116%
2025-08-26	151.2000	151.2000	151.2000	151.2000	+0.908%	1	688	+53.194%
2025-08-25	150.1000	150.1000	149.8400	149.8400	+2.476%	2	689	+54.585%
2025-08-21	145.8900	146.2500	145.8900	146.2200	-3.434%	3	691	+58.412%
2025-08-18	151.4200	151.4200	151.4200	151.4200	-0.217%	12	688	+52.972%
2025-08-15	151.7500	151.7500	151.7500	151.7500	+0.284%	1	689	+52.639%
2025-08-13	153.0000	153.0000	151.3200	151.3200	+2.347%	3	689	+53.073%
2025-08-11	147.8500	147.8500	147.8500	147.8500	+1.538%	1	691	+56.666%
2025-08-08	145.6100	145.6100	145.6100	145.6100	+3.726%	1	690	+59.076%
2025-08-06	140.3800	140.3800	140.3800	140.3800	-0.454%	1	689	+65.002%
2025-08-04	141.0200	141.0200	141.0200	141.0200	+4.537%	1	690	+64.253%
2025-08-01	139.5700	139.9800	134.9000	134.9000	-8.672%	227	689	+71.705%
2025-07-31	151.0000	151.0000	147.7100	147.7100	-0.431%	4	717	+56.814%
2025-07-30	148.3700	149.9400	148.3500	148.3500	+0.610%	3	713	+56.138%
2025-07-29	147.2000	147.4500	146.9100	147.4500	-0.874%	18	714	+57.091%
2025-07-25	148.7500	148.7500	148.7500	148.7500	+0.452%	1	717	+55.718%
2025-07-24	147.7500	148.0800	147.7500	148.0800	+4.062%	2	717	+56.422%
2025-07-22	141.5200	142.3000	141.5200	142.3000	-0.905%	10	717	+62.776%
2025-07-21	143.5800	143.6100	143.3900	143.6000	+1.714%	400	721	+61.302%
2025-07-18	141.1800	141.1800	141.1800	141.1800	+0.843%	1	708	+64.067%
2025-07-17	140.0000	140.0000	140.0000	140.0000	+1.692%	1	708	+65.450%
2025-07-16	137.6700	137.6700	137.6700	137.6700	-0.556%	1	709	+68.250%
2025-07-10	138.4400	138.4400	138.4400	138.4400	-1.326%	1	710	+67.314%
2025-07-03	140.3000	140.3000	140.3000	140.3000	+6.538%	1	709	+65.096%
2025-07-01	133.0000	133.0000	131.6900	131.6900	-1.311%	7	709	+75.890%
2025-06-30	133.4400	133.4400	133.4400	133.4400	+1.122%	4	710	+73.584%
2025-06-27	131.9600	131.9600	131.9600	131.9600	+2.041%	1	706	+75.530%
2025-06-26	129.3200	129.3200	129.3200	129.3200	+3.225%	1	705	+79.114%
2025-06-25	125.2800	125.2800	125.2800	125.2800	+1.367%	1	704	+84.890%
2025-06-24	123.5900	123.5900	123.5900	123.5900	+3.423%	1	705	+87.418%
2025-06-13	119.5000	119.5000	119.5000	119.5000	-2.017%	2	706	+93.833%
2025-06-11	121.9600	121.9600	121.9600	121.9600	-0.033%	2	706	+89.923%
2025-06-10	122.0000	122.0000	122.0000	122.0000	+0.082%	1	704	+89.861%
2025-06-06	121.3000	121.9000	121.3000	121.9000	+3.174%	38	705	+90.016%
2025-06-03	116.2400	118.4000	116.2400	118.1500	+5.041%	13	724	+96.047%
2025-05-30	112.7400	112.7400	112.4800	112.4800	-1.644%	4	735	+105.930%
2025-05-27	111.2700	114.3600	111.2700	114.3600	+1.204%	2	733	+102.545%
2025-05-22	113.0000	113.0000	113.0000	113.0000	-2.779%	2	735	+104.982%
2025-05-20	117.2000	117.2400	116.2300	116.2300	-0.616%	3	733	+99.286%
2025-05-16	115.4500	116.9500	115.4500	116.9500	+1.440%	4	735	+98.059%
2025-05-15	115.1400	115.2900	115.1400	115.2900	+2.398%	2	737	+100.911%
2025-05-13	112.4700	112.5900	112.4700	112.5900	+3.294%	3	737	+105.729%
2025-05-12	106.9700	109.0000	106.0000	109.0000	+11.990%	9	739	+112.505%
2025-05-09	98.9100	99.0900	96.6600	97.3300	-3.250%	18	744	+137.984%
2025-05-08	99.4800	100.6000	99.4800	100.6000	+6.602%	4	743	+130.249%
2025-05-07	93.2400	94.3700	93.2400	94.3700	+0.234%	4	745	+145.449%
2025-05-06	93.7800	94.1500	93.7800	94.1500	-0.853%	2	741	+146.022%
2025-05-01	92.7200	94.9600	92.7200	94.9600	+9.477%	3	739	+143.924%
2025-04-30	79.9900	88.1000	79.9900	86.7400	-2.132%	6	738	+167.039%
2025-04-29	87.4900	89.1000	86.7100	88.6300	+3.843%	103	739	+161.345%
2025-04-28	85.3500	85.3500	85.3500	85.3500	-1.784%	1	638	+171.388%
2025-04-25	84.6800	86.9000	84.6800	86.9000	+6.822%	8	638	+166.548%
2025-04-24	81.3500	81.3500	81.3500	81.3500	+2.676%	4	635	+184.733%
2025-04-23	82.5000	82.5000	79.2300	79.2300	+27.790%	11	635	+192.351%
2025-04-21	62.0000	62.0000	62.0000	62.0000	-15.347%	2	626	+273.597%
2025-04-17	72.8500	73.2400	72.0000	73.2400	-3.441%	3	628	+216.262%
2025-04-16	77.0000	77.0000	75.8500	75.8500	-5.188%	5	628	+205.379%
2025-04-11	80.0000	80.0000	80.0000	80.0000	+15.657%	2	627	+189.538%
2025-04-10	69.0000	69.5000	69.0000	69.1700	-17.704%	3	628	+234.871%
2025-04-09	51.8800	84.0500	51.8800	84.0500	+47.018%	25	630	+175.586%
2025-04-08	69.2000	69.2000	57.1700	57.1700	+0.298%	4	632	+305.160%
2025-04-07	47.3300	68.0000	47.0300	57.0000	-5.000%	15	629	+306.368%
2025-04-04	60.6000	64.0700	59.7000	60.0000	-21.651%	24	635	+286.050%
2025-04-03	81.3300	81.3300	76.5800	76.5800	-13.722%	14	638	+202.468%
2025-04-01	91.2300	91.2300	88.7600	88.7600	-1.103%	5	633	+160.962%
2025-03-31	86.0000	89.7500	86.0000	89.7500	-0.444%	6	633	+158.084%
2025-03-28	91.4100	92.0200	88.6800	90.1500	-11.200%	560	633	+156.938%
2025-03-26	101.5200	101.5200	101.5200	101.5200	-2.460%	1	374	+128.162%
2025-03-25	104.0800	104.0800	104.0800	104.0800	+1.492%	1	373	+122.550%
2025-03-24	101.4600	102.5500	101.4600	102.5500	+10.865%	3	372	+125.870%
2025-03-21	92.9900	93.5500	92.5000	92.5000	-6.433%	6	373	+150.411%
2025-03-20	98.8600	98.8600	98.8600	98.8600	+4.525%	4	370	+134.301%
2025-03-18	95.0000	95.0000	93.6600	94.5800	-5.665%	4	366	+144.904%
2025-03-17	98.0000	100.2600	96.1300	100.2600	+5.894%	5	364	+131.029%
2025-03-14	92.2400	95.0200	92.1500	94.6800	+6.382%	16	365	+144.645%
2025-03-13	92.7600	94.1000	88.0000	89.0000	-5.148%	173	193	+160.258%
2025-03-12	96.3500	96.3500	91.8000	93.8300	+0.385%	29	193	+146.861%
2025-03-11	96.2500	96.2500	91.0000	93.4700	-1.351%	35	166	+147.812%
2025-03-10	98.5000	100.5000	94.5800	94.7500	-7.290%	115	139	+144.464%
2025-03-07	102.2000	102.2000	102.2000	102.2000	-7.787%	32	47	+126.644%
2025-03-05	110.7900	110.8300	110.7900	110.8300	+6.742%	2	31	+108.996%
2025-03-04	104.4300	104.4300	103.8300	103.8300	-12.008%	2	31	+123.086%
2025-03-03	116.5000	118.0000	116.5000	118.0000	+1.812%	9	30	+96.297%
2025-02-28	115.9000	115.9000	115.9000	115.9000	-11.358%	2	26	+99.853%
2025-02-21	134.5400	134.5400	130.7500	130.7500	-4.212%	4	27	+77.155%
2025-02-20	136.5000	136.5000	136.5000	136.5000	-0.698%	2	25	+69.692%
2025-02-18	137.8500	138.3700	137.4600	137.4600	-0.326%	5	23	+68.507%
2025-02-14	137.9100	137.9100	137.9100	137.9100	-0.072%	2	22	+67.957%
2025-02-13	138.0100	138.0100	138.0100	138.0100	+2.770%	1	21	+67.836%
2025-02-11	134.2900	134.2900	134.2900	134.2900	+1.735%	1	21	+72.485%
2025-02-10	134.7000	134.7000	132.0000	132.0000	-0.752%	2	20	+75.477%
2025-02-05	133.0000	133.0000	133.0000	133.0000	+2.402%	1	19	+74.158%
2025-02-04	129.8800	129.8800	129.8800	129.8800	-0.092%	1	19	+78.342%
2025-02-03	130.7500	130.7500	130.0000	130.0000	-6.212%	3	18	+78.177%
2025-01-31	138.5600	138.6100	138.5600	138.6100	+4.493%	10	15	+67.109%
2025-01-29	133.0100	133.0100	132.6500	132.6500	-1.375%	2	10	+74.617%
2025-01-21	134.5000	134.5000	134.5000	134.5000	+5.358%	1	8	+72.216%
2025-01-17	127.6600	127.6600	127.6600	127.6600	+0.496%	2	8	+81.443%
2025-01-16	127.2900	127.2900	126.6800	127.0300	+1.227%	3	8	+82.343%
2025-01-15	125.4900	125.4900	125.4900	125.4900	+8.744%	1	6	+84.580%
2025-01-13	114.6000	117.6300	114.6000	115.4000	-8.580%	5	5	+100.719%
2025-01-03	122.8900	126.2300	122.6800	126.2300	+5.244%	14	7	+83.498%
2025-01-02	124.1000	126.3600	118.8300	119.9400	0.000%	9	3	+93.122%

.dark-mode .hDY40M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hDY40M{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C555SPY Dec 17 2027 555.00 Call (SPY271217C00555000)option OPRA

SPY20271217C555
SPY Dec 17 2027 555.00 Call (SPY271217C00555000)
option OPRA