Dark

SPY20271217C560
SPY Dec 17 2027 560.00 Call (SPY271217C00560000)
option OPRA

EOD

Jul 27, 2026

221.85-0.902%(-2.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	221.8500	221.8500	221.8500	221.8500	-0.902%	6	1,143	0.000%
2026-07-23	223.8700	223.8700	223.8700	223.8700	-1.466%	2	1,146	-0.902%
2026-07-20	227.2000	227.2000	227.2000	227.2000	-2.947%	2	1,148	-2.355%
2026-07-14	234.1000	234.1000	234.1000	234.1000	+0.931%	4	1,150	-5.233%
2026-07-13	231.9400	231.9400	231.9400	231.9400	-0.155%	3	1,154	-4.350%
2026-07-06	232.3000	232.3000	232.3000	232.3000	+0.558%	1	1,157	-4.498%
2026-07-02	231.0100	231.0100	231.0100	231.0100	+0.807%	1	1,159	-3.965%
2026-07-01	229.1600	229.1600	229.1600	229.1600	+2.039%	1	1,159	-3.190%
2026-06-29	224.5800	224.5800	224.5800	224.5800	+3.151%	7	1,158	-1.216%
2026-06-26	217.7200	217.7200	217.7200	217.7200	-0.302%	3	1,163	+1.897%
2026-06-24	218.3800	218.3800	218.3800	218.3800	-7.025%	7	1,166	+1.589%
2026-06-15	234.8800	234.8800	234.8800	234.8800	+4.820%	1	1,170	-5.548%
2026-06-12	224.0800	224.0800	224.0800	224.0800	+2.512%	1	1,170	-0.995%
2026-06-09	221.2000	221.2000	218.5900	218.5900	-2.485%	4	1,170	+1.491%
2026-06-08	224.1200	224.1600	224.1200	224.1600	-6.682%	5	1,174	-1.031%
2026-06-03	240.2100	240.2100	240.2100	240.2100	-0.361%	1	1,179	-7.643%
2026-06-02	241.0800	241.0800	241.0800	241.0800	+0.450%	2	1,179	-7.977%
2026-06-01	240.0000	240.0000	240.0000	240.0000	+1.044%	7	1,181	-7.563%
2026-05-28	236.8900	237.5200	236.8900	237.5200	+1.874%	14	1,188	-6.597%
2026-05-27	233.1500	233.1500	233.1500	233.1500	-0.030%	6	1,188	-4.847%
2026-05-26	232.3100	233.2200	232.3100	233.2200	+4.060%	10	1,191	-4.875%
2026-05-21	224.1200	224.1200	224.1200	224.1200	+0.426%	3	1,201	-1.013%
2026-05-20	223.1700	223.1700	223.1700	223.1700	+2.170%	4	1,201	-0.591%
2026-05-19	218.4300	218.4300	218.4300	218.4300	-5.894%	1	1,206	+1.566%
2026-05-14	230.0000	232.1100	230.0000	232.1100	+3.160%	10	1,206	-4.420%
2026-05-13	225.0000	225.0000	225.0000	225.0000	+3.055%	1	1,221	-1.400%
2026-05-12	221.2100	221.2100	218.3300	218.3300	-1.622%	5	1,221	+1.612%
2026-05-08	221.9300	221.9300	221.9300	221.9300	+2.310%	1	1,221	-0.036%
2026-05-06	216.9200	216.9200	216.9200	216.9200	+6.516%	6	1,222	+2.273%
2026-05-04	203.7100	203.7100	203.6500	203.6500	-2.021%	7	1,228	+8.937%
2026-05-01	207.0000	207.8500	207.0000	207.8500	+5.395%	5	1,240	+6.736%
2026-04-29	197.2100	197.2100	197.2100	197.2100	-0.705%	1	1,240	+12.494%
2026-04-24	198.6100	198.6100	198.6100	198.6100	+0.725%	1	1,241	+11.701%
2026-04-22	197.1800	197.1800	197.1800	197.1800	+1.165%	10	1,241	+12.511%
2026-04-17	194.9100	194.9100	194.9100	194.9100	+2.622%	1	1,241	+13.822%
2026-04-16	189.9300	189.9300	189.9300	189.9300	+0.583%	1	1,240	+16.806%
2026-04-15	188.8300	188.8300	188.8300	188.8300	+3.633%	4	1,241	+17.487%
2026-04-14	182.0800	182.2100	182.0800	182.2100	+6.987%	23	1,245	+21.755%
2026-04-10	171.0000	171.0000	170.3100	170.3100	+2.301%	5	1,251	+30.262%
2026-04-08	166.4800	166.4800	166.4800	166.4800	+10.252%	3	1,253	+33.259%
2026-04-02	150.6500	151.0000	150.1100	151.0000	-0.658%	7	1,257	+46.921%
2026-04-01	152.0000	152.0000	152.0000	152.0000	+7.458%	1	1,257	+45.954%
2026-03-27	141.4500	141.4500	141.4500	141.4500	-7.994%	3	1,257	+56.840%
2026-03-24	153.7400	153.7400	153.7400	153.7400	-1.914%	6	1,260	+44.302%
2026-03-23	156.7400	156.7400	156.7400	156.7400	+3.057%	1	1,266	+41.540%
2026-03-20	152.2100	152.2100	152.0900	152.0900	-2.538%	16	1,267	+45.868%
2026-03-19	156.0500	156.0500	156.0500	156.0500	-5.361%	1	1,272	+42.166%
2026-03-17	166.3000	166.3000	164.8900	164.8900	+1.960%	3	1,273	+34.544%
2026-03-16	161.7200	161.7200	161.7200	161.7200	+1.532%	12	1,273	+37.182%
2026-03-13	164.0000	164.0000	159.2800	159.2800	-5.416%	8	1,285	+39.283%
2026-03-11	170.4000	170.4000	168.4000	168.4000	+3.867%	9	1,287	+31.740%
2026-03-09	162.1300	162.1300	162.1300	162.1300	-2.601%	1	1,287	+36.835%
2026-03-06	166.4600	166.4600	166.4600	166.4600	-4.880%	1	1,288	+33.275%
2026-03-05	174.0000	175.0000	174.0000	175.0000	+4.167%	4	1,288	+26.771%
2026-03-03	168.0000	168.0000	168.0000	168.0000	-3.170%	6	1,285	+32.054%
2026-03-02	173.5000	173.5000	173.5000	173.5000	-0.806%	1	1,291	+27.867%
2026-02-24	174.9100	174.9100	174.9100	174.9100	-2.763%	1	1,291	+26.837%
2026-02-20	179.1800	179.8800	179.1800	179.8800	+4.454%	6	1,291	+23.332%
2026-02-17	175.0000	175.0000	172.2100	172.2100	-0.698%	7	1,285	+28.825%
2026-02-12	173.4200	173.4200	173.4200	173.4200	-5.333%	3	1,292	+27.926%
2026-02-11	183.1900	183.1900	183.1900	183.1900	-1.107%	3	1,295	+21.104%
2026-02-10	185.2400	185.2400	185.2400	185.2400	+3.974%	1	1,295	+19.764%
2026-02-04	178.1600	178.1600	178.1600	178.1600	-1.705%	5	1,296	+24.523%
2026-01-30	185.2700	185.2700	181.2500	181.2500	+0.605%	11	1,296	+22.400%
2026-01-29	180.1600	180.1600	180.1600	180.1600	-4.109%	1	1,295	+23.141%
2026-01-28	187.8800	187.8800	187.8800	187.8800	+1.573%	1	1,295	+18.081%
2026-01-26	184.9700	184.9700	184.9700	184.9700	+1.387%	30	1,295	+19.938%
2026-01-22	182.0600	182.4400	181.3600	182.4400	+3.978%	12	1,295	+21.602%
2026-01-20	177.5600	177.5600	175.4600	175.4600	-4.967%	5	1,303	+26.439%
2026-01-16	184.6300	184.6300	184.6300	184.6300	-1.209%	5	1,307	+20.159%
2026-01-15	187.3000	187.3000	186.8900	186.8900	-0.272%	5	1,307	+18.706%
2026-01-12	187.0000	187.4000	187.0000	187.4000	+1.517%	3	1,307	+18.383%
2026-01-09	186.0000	186.0000	184.6000	184.6000	+0.446%	6	1,309	+20.179%
2026-01-07	185.0200	185.0200	183.7800	183.7800	+2.516%	3	1,313	+20.715%
2026-01-05	181.0000	181.0000	179.2700	179.2700	-0.714%	19	1,314	+23.752%
2025-12-30	180.5600	180.5600	180.5600	180.5600	-1.870%	30	1,315	+22.868%
2025-12-26	184.0000	184.0000	184.0000	184.0000	+2.793%	7	1,315	+20.571%
2025-12-22	179.2500	179.2500	179.0000	179.0000	+2.181%	2	1,315	+23.939%
2025-12-19	175.1800	175.1800	175.1800	175.1800	+1.819%	1	1,314	+26.641%
2025-12-18	172.0500	172.0500	172.0500	172.0500	-1.534%	1	1,314	+28.945%
2025-12-16	174.7300	174.7300	174.7300	174.7300	-0.337%	1	1,314	+26.967%
2025-12-15	175.3200	175.3200	175.3200	175.3200	-5.186%	1	1,315	+26.540%
2025-12-11	180.4800	184.9100	180.4800	184.9100	+3.112%	2	1,314	+19.977%
2025-12-04	180.1500	180.1500	179.3300	179.3300	-0.178%	2	1,314	+23.710%
2025-12-03	179.6500	179.6500	179.6500	179.6500	+10.350%	1	1,316	+23.490%
2025-11-21	163.0000	163.0000	162.2500	162.8000	+3.313%	6	1,315	+36.271%
2025-11-20	169.0000	169.0000	157.5800	157.5800	-3.915%	23	1,321	+40.786%
2025-11-19	164.0000	164.0000	164.0000	164.0000	-0.298%	1	1,329	+35.274%
2025-11-18	161.4000	164.4900	161.4000	164.4900	-2.524%	6	1,330	+34.871%
2025-11-17	168.7500	168.7500	168.7500	168.7500	+1.890%	1	1,335	+31.467%
2025-11-14	165.6200	165.6200	165.6200	165.6200	-5.013%	1	1,335	+33.951%
2025-11-13	174.3600	174.3600	174.3600	174.3600	-5.007%	1	1,335	+27.237%
2025-11-12	183.5500	183.5500	183.5500	183.5500	+1.163%	1	1,335	+20.866%
2025-11-10	181.6300	181.6300	181.4400	181.4400	+6.167%	13	1,336	+22.272%
2025-11-07	168.0500	170.9000	165.0000	170.9000	-0.784%	14	1,331	+29.813%
2025-11-06	175.4500	175.4500	172.2500	172.2500	-4.692%	3	1,334	+28.795%
2025-11-05	180.7300	180.7300	180.7300	180.7300	+1.866%	1	1,336	+22.752%
2025-11-04	178.3000	178.3000	177.4200	177.4200	-3.234%	2	1,337	+25.042%
2025-11-03	182.5000	183.3500	182.5000	183.3500	-0.429%	5	1,342	+20.998%
2025-10-30	184.1400	184.1400	184.1400	184.1400	-0.957%	3	1,342	+20.479%
2025-10-29	185.9200	185.9200	185.9200	185.9200	-0.043%	15	1,339	+19.326%
2025-10-28	185.0000	186.0500	185.0000	186.0000	+1.595%	4	1,354	+19.274%
2025-10-27	181.7000	183.0800	181.7000	183.0800	+3.775%	11	1,364	+21.177%
2025-10-24	173.8200	176.4200	173.8200	176.4200	+3.151%	5	1,364	+25.751%
2025-10-22	171.0300	171.0300	171.0300	171.0300	+0.754%	1	1,365	+29.714%
2025-10-20	169.4600	169.7500	169.4600	169.7500	+2.475%	17	1,366	+30.692%
2025-10-17	163.0000	165.6500	163.0000	165.6500	+1.819%	2	1,361	+33.927%
2025-10-14	162.6900	162.6900	162.6900	162.6900	-1.400%	5	1,362	+36.364%
2025-10-13	164.0000	165.0000	164.0000	165.0000	+2.484%	6	1,357	+34.455%
2025-10-10	173.3400	173.3400	161.0000	161.0000	-6.374%	10	1,363	+37.795%
2025-10-09	171.9600	171.9600	171.9600	171.9600	+1.338%	39	1,361	+29.013%
2025-10-07	173.7400	173.7400	169.6900	169.6900	-1.343%	11	1,409	+30.738%
2025-10-06	171.8600	172.0000	171.0000	172.0000	+1.022%	7	1,409	+28.983%
2025-10-01	170.2600	170.2600	170.2600	170.2600	+4.885%	1	1,410	+30.301%
2025-09-25	162.5100	162.5100	162.3300	162.3300	+0.383%	2	1,410	+36.666%
2025-09-24	161.7100	161.7100	161.7100	161.7100	-0.228%	1	1,410	+37.190%
2025-09-23	167.9800	167.9800	162.0800	162.0800	-3.661%	10	1,411	+36.877%
2025-09-22	168.8000	168.8000	167.4800	168.2400	+1.545%	4	1,420	+31.865%
2025-09-19	160.4200	165.6800	160.4200	165.6800	+1.644%	5	1,417	+33.903%
2025-09-18	163.0000	163.0000	163.0000	163.0000	+2.329%	1	1,419	+36.104%
2025-09-17	159.2900	159.2900	159.2900	159.2900	-0.593%	2	1,420	+39.274%
2025-09-16	160.8300	161.0000	160.2400	160.2400	-0.521%	4	1,420	+38.449%
2025-09-15	161.0800	161.0800	161.0800	161.0800	+2.092%	1	1,416	+37.727%
2025-09-12	158.9600	158.9600	157.7800	157.7800	-1.695%	2	1,416	+40.607%
2025-09-11	155.0000	160.5000	155.0000	160.5000	+4.683%	9	1,416	+38.224%
2025-09-10	154.8900	154.8900	153.3200	153.3200	+2.213%	4	1,413	+44.697%
2025-09-09	150.0000	150.0000	150.0000	150.0000	-0.531%	1	1,417	+47.900%
2025-09-08	149.4800	150.8300	149.4800	150.8000	+1.446%	12	1,418	+47.115%
2025-09-04	147.7000	148.6500	147.7000	148.6500	+4.426%	3	1,410	+49.243%
2025-09-03	142.3500	142.3500	142.3500	142.3500	-0.385%	3	1,407	+55.848%
2025-09-02	142.9000	142.9000	142.9000	142.9000	-3.446%	1	1,410	+55.248%
2025-08-29	149.8800	149.8800	148.0000	148.0000	-0.997%	4	1,405	+49.899%
2025-08-28	149.4900	149.4900	149.4900	149.4900	+0.054%	2	1,405	+48.405%
2025-08-27	149.4100	149.4100	149.4100	149.4100	+1.467%	1	1,403	+48.484%
2025-08-26	146.5000	147.2500	146.0900	147.2500	-1.108%	4	1,402	+50.662%
2025-08-22	148.0000	148.9000	147.2000	148.9000	+4.970%	10	1,402	+48.993%
2025-08-21	141.8500	141.8500	141.8500	141.8500	-0.155%	1	1,396	+56.398%
2025-08-20	141.6300	142.0700	141.6300	142.0700	-0.483%	2	1,397	+56.155%
2025-08-19	142.7600	142.7600	142.7600	142.7600	-3.534%	1	1,395	+55.401%
2025-08-18	147.9900	147.9900	147.9900	147.9900	+0.298%	1	1,394	+49.909%
2025-08-14	148.5000	148.5000	147.5500	147.5500	+0.388%	8	1,393	+50.356%
2025-08-13	149.5500	149.5500	146.9800	146.9800	+0.671%	3	1,387	+50.939%
2025-08-12	146.0000	146.0000	146.0000	146.0000	+5.453%	2	1,389	+51.952%
2025-08-07	138.4500	138.4500	138.4500	138.4500	+2.670%	1	1,389	+60.238%
2025-08-05	134.8500	134.8500	134.8500	134.8500	-2.755%	8	1,390	+64.516%
2025-08-04	138.6700	138.6700	138.6700	138.6700	+5.839%	1	1,393	+59.984%
2025-08-01	131.0200	131.0200	131.0200	131.0200	-9.641%	3	1,392	+69.325%
2025-07-30	144.7500	145.0000	142.5000	145.0000	-0.151%	4	1,395	+53.000%
2025-07-28	145.2200	145.2200	145.2200	145.2200	+0.152%	2	1,397	+52.768%
2025-07-25	145.0000	145.0000	145.0000	145.0000	+5.809%	2	1,395	+53.000%
2025-07-22	137.0400	137.0400	137.0400	137.0400	-1.763%	2	1,396	+61.887%
2025-07-21	139.5000	139.5000	139.5000	139.5000	+1.043%	1	1,398	+59.032%
2025-07-18	138.1200	138.1200	138.0600	138.0600	+1.143%	5	1,399	+60.691%
2025-07-17	136.5000	136.5000	136.5000	136.5000	+1.744%	1	1,404	+62.527%
2025-07-16	132.5000	134.1600	132.5000	134.1600	-1.534%	6	1,405	+65.362%
2025-07-15	138.2600	138.2600	135.6500	136.2500	-0.037%	11	1,400	+62.826%
2025-07-14	134.7000	136.3000	134.7000	136.3000	+0.776%	4	1,405	+62.766%
2025-07-10	135.2500	135.2500	135.2500	135.2500	+1.129%	1	1,401	+64.030%
2025-07-09	134.3200	134.3300	133.7400	133.7400	+0.292%	8	1,401	+65.882%
2025-07-08	133.3500	133.3500	133.3500	133.3500	+0.429%	1	1,409	+66.367%
2025-07-07	134.8500	135.6100	132.0000	132.7800	-1.717%	9	1,409	+67.081%
2025-07-03	133.0500	137.0400	133.0500	135.1000	+3.414%	8	1,413	+64.212%
2025-07-02	129.5500	130.6400	129.5500	130.6400	+1.832%	5	1,413	+69.818%
2025-07-01	129.7500	129.7500	128.2900	128.2900	-0.743%	5	1,418	+72.929%
2025-06-30	128.2500	129.2500	128.2500	129.2500	+4.936%	6	1,414	+71.644%
2025-06-27	127.4700	127.7300	122.7600	123.1700	-1.669%	12	1,409	+80.117%
2025-06-26	123.0000	125.2600	123.0000	125.2600	+2.622%	3	1,421	+77.112%
2025-06-25	121.6800	124.0000	121.6800	122.0600	+0.312%	10	1,422	+81.755%
2025-06-24	120.1100	121.6800	120.0100	121.6800	+8.857%	23	1,415	+82.322%
2025-06-23	114.4200	114.4200	111.7800	111.7800	-2.307%	4	1,438	+98.470%
2025-06-18	115.1700	115.1700	114.4200	114.4200	-1.004%	4	1,446	+93.891%
2025-06-17	114.6900	115.5800	114.6900	115.5800	+0.365%	3	1,446	+91.945%
2025-06-13	116.9300	117.6500	113.9000	115.1600	-4.033%	28	1,447	+92.645%
2025-06-11	120.0000	120.0000	120.0000	120.0000	+0.393%	8	1,441	+84.875%
2025-06-10	119.5000	119.5300	119.5000	119.5300	+1.788%	8	1,449	+85.602%
2025-06-06	118.6000	118.6000	117.4300	117.4300	+2.514%	4	1,456	+88.921%
2025-06-05	115.9400	115.9400	114.5500	114.5500	-0.461%	2	1,456	+93.671%
2025-06-04	115.0800	115.0800	115.0800	115.0800	-1.809%	2	1,455	+92.779%
2025-06-03	117.2000	117.2000	117.2000	117.2000	+5.624%	1	1,455	+89.292%
2025-06-02	110.9600	110.9600	110.9600	110.9600	+1.343%	3	1,454	+99.937%
2025-05-30	109.4900	109.4900	109.4900	109.4900	-0.009%	2	1,454	+102.621%
2025-05-29	112.0000	112.2900	109.5000	109.5000	-1.723%	5	1,454	+102.603%
2025-05-28	112.9100	112.9100	111.1000	111.4200	-0.072%	47	1,453	+99.111%
2025-05-27	110.0600	111.5000	110.0000	111.5000	+6.699%	23	1,494	+98.969%
2025-05-23	104.5000	104.5000	104.5000	104.5000	-2.327%	2	1,510	+112.297%
2025-05-22	108.0100	108.8600	106.6200	106.9900	-0.242%	27	1,510	+107.356%
2025-05-21	113.2700	113.8000	107.2500	107.2500	-4.241%	9	1,487	+106.853%
2025-05-20	114.1300	114.1300	112.0000	112.0000	-3.457%	2	1,486	+98.080%
2025-05-19	112.2500	116.6500	112.2500	116.0100	+1.763%	18	1,488	+91.234%
2025-05-16	110.9900	114.3500	110.9900	114.0000	+2.417%	12	1,490	+94.605%
2025-05-15	111.0900	111.3100	111.0900	111.3100	+2.675%	2	1,496	+99.308%
2025-05-14	109.5000	110.6900	108.4100	108.4100	-1.445%	9	1,497	+104.640%
2025-05-13	106.1700	110.0600	106.1700	110.0000	+3.921%	40	1,492	+101.682%
2025-05-12	104.0000	106.1200	102.4800	105.8500	+11.892%	54	1,464	+109.589%
2025-05-09	94.3600	94.6000	93.5400	94.6000	-3.469%	36	1,469	+134.514%
2025-05-08	95.2500	98.0000	94.0000	98.0000	+8.889%	8	1,469	+126.378%
2025-05-07	92.1500	93.2800	90.0000	90.0000	-2.046%	91	1,467	+146.500%
2025-05-06	89.6800	91.8800	89.3200	91.8800	-2.803%	74	1,383	+141.456%
2025-05-05	93.0000	95.3700	92.8400	94.5300	-1.838%	70	1,315	+134.687%
2025-05-02	92.5600	97.5000	92.5600	96.3000	+4.674%	88	1,318	+130.374%
2025-05-01	89.8200	92.8400	89.5200	92.0000	+9.485%	165	1,313	+141.141%
2025-04-30	84.0300	84.0300	84.0300	84.0300	-1.765%	2	1,180	+164.013%
2025-04-29	85.0000	85.5400	83.2500	85.5400	+2.443%	6	1,182	+159.352%
2025-04-28	85.0000	85.0000	82.0000	83.5000	+2.141%	7	1,178	+165.689%
2025-04-25	83.4600	83.4600	81.7500	81.7500	+0.752%	6	1,174	+171.376%
2025-04-24	80.6600	81.1400	80.6600	81.1400	+4.414%	6	1,172	+173.416%
2025-04-23	78.1000	81.1000	77.7100	77.7100	+11.014%	6	1,168	+185.484%
2025-04-22	69.0700	70.0000	69.0700	70.0000	+11.023%	2	1,169	+216.929%
2025-04-21	62.0100	63.0500	60.0000	63.0500	-11.818%	42	1,170	+251.864%
2025-04-17	69.9000	72.0000	69.9000	71.5000	+3.623%	7	1,195	+210.280%
2025-04-16	73.2600	73.2700	69.0000	69.0000	-13.911%	7	1,195	+221.522%
2025-04-15	80.1500	80.1500	80.1500	80.1500	+2.180%	1	1,195	+176.794%
2025-04-14	80.6200	82.0000	78.4400	78.4400	+0.900%	36	1,195	+182.828%
2025-04-11	72.4100	78.7600	72.4100	77.7400	+12.929%	48	1,203	+185.374%
2025-04-10	72.5000	73.7500	64.9700	68.8400	-16.018%	9	1,190	+222.269%
2025-04-09	54.0000	82.2500	54.0000	81.9700	+48.982%	47	1,189	+170.648%
2025-04-08	63.0000	65.2600	55.0200	55.0200	-2.619%	14	1,183	+303.217%
2025-04-07	53.4000	66.9300	45.0000	56.5000	-2.114%	55	1,193	+292.655%
2025-04-04	64.5100	65.7900	56.2500	57.7200	-21.736%	204	1,188	+284.356%
2025-04-03	80.1000	80.7000	73.4000	73.7500	-21.543%	71	1,172	+200.814%
2025-04-02	87.5000	94.0000	87.5000	94.0000	+4.817%	15	1,164	+136.011%
2025-04-01	85.5700	90.0000	85.5100	89.6800	+1.230%	197	1,156	+147.380%
2025-03-31	80.6900	89.8300	80.6900	88.5900	+2.785%	114	972	+150.423%
2025-03-28	87.7800	88.8100	85.9200	86.1900	-10.573%	60	883	+157.396%
2025-03-27	96.0600	96.3800	96.0600	96.3800	+0.921%	2	891	+130.183%
2025-03-26	99.4800	99.4800	95.3000	95.5000	-4.643%	17	890	+132.304%
2025-03-25	98.0000	100.1500	98.0000	100.1500	+1.100%	5	885	+121.518%
2025-03-24	97.6300	99.0600	97.6300	99.0600	+7.674%	11	889	+123.955%
2025-03-21	90.0000	93.4900	89.6200	92.0000	-1.604%	256	898	+141.141%
2025-03-20	93.3800	93.5000	92.1000	93.5000	-2.604%	16	787	+137.273%
2025-03-19	92.0000	96.0000	92.0000	96.0000	+4.918%	5	779	+131.094%
2025-03-18	90.5000	92.3300	90.4400	91.5000	-4.608%	181	781	+142.459%
2025-03-17	95.1100	96.1600	92.7900	95.9200	+5.187%	12	640	+131.286%
2025-03-14	88.5200	92.9000	88.5200	91.1900	+7.802%	40	633	+143.283%
2025-03-13	89.3600	89.3600	84.5900	84.5900	-8.014%	24	624	+162.265%
2025-03-12	94.3200	96.4600	88.5600	91.9600	+0.218%	271	624	+141.246%
2025-03-11	92.0000	95.0500	87.0000	91.7600	-0.650%	278	372	+141.772%
2025-03-10	96.0000	96.0000	90.0000	92.3600	-4.685%	22	243	+140.201%
2025-03-07	99.5000	99.5000	96.9000	96.9000	-5.204%	36	246	+128.947%
2025-03-06	103.8600	103.8600	101.1400	102.2200	-7.283%	6	246	+117.032%
2025-03-05	109.4600	110.2500	109.4600	110.2500	+3.677%	2	245	+101.224%
2025-03-04	105.9200	106.3400	102.0000	106.3400	-3.063%	9	244	+108.623%
2025-03-03	109.7000	109.7000	109.7000	109.7000	-11.030%	1	244	+102.233%
2025-02-26	122.6000	123.3000	122.6000	123.3000	+3.189%	15	244	+79.927%
2025-02-25	119.4900	119.4900	119.4900	119.4900	-5.354%	5	234	+85.664%
2025-02-21	125.5000	126.2500	125.5000	126.2500	-6.176%	6	234	+75.723%
2025-02-20	134.5600	134.5600	134.5600	134.5600	0.000%	1	234	+64.871%
2025-02-19	134.5600	134.5600	134.5600	134.5600	+0.515%	1	232	+64.871%
2025-02-18	135.5800	135.9300	133.8700	133.8700	+3.615%	10	232	+65.720%
2025-02-12	129.5400	129.5400	129.2000	129.2000	-1.524%	3	231	+71.711%
2025-02-11	129.7600	131.2000	129.7600	131.2000	+1.784%	10	231	+69.093%
2025-02-07	128.9000	128.9000	128.9000	128.9000	-1.226%	2	222	+72.110%
2025-02-06	131.5000	131.5000	130.5000	130.5000	+3.728%	3	222	+70.000%
2025-02-05	125.8100	125.8100	125.8100	125.8100	+0.447%	1	222	+76.337%
2025-02-03	121.9500	127.5000	121.9500	125.2500	-3.289%	4	222	+77.126%
2025-01-31	135.8000	135.8000	129.5100	129.5100	-0.759%	8	221	+71.300%
2025-01-30	130.6200	130.7200	130.5000	130.5000	-0.336%	3	222	+70.000%
2025-01-28	129.7000	130.9400	129.7000	130.9400	+3.062%	202	222	+69.429%
2025-01-27	129.4900	129.4900	127.0500	127.0500	-7.687%	3	22	+74.616%
2025-01-24	137.6000	137.6400	137.6000	137.6300	+1.243%	10	21	+61.193%
2025-01-22	135.4000	135.9400	135.0000	135.9400	+12.552%	16	17	+63.197%
2025-01-15	120.7800	120.7800	120.7800	120.7800	+4.753%	1	4	+83.681%
2025-01-14	115.3000	115.3000	115.3000	115.3000	-1.512%	1	4	+92.411%
2025-01-10	117.0700	117.0700	117.0700	117.0700	-7.087%	4	4	+89.502%
2025-01-07	126.0000	126.0000	126.0000	126.0000	-0.600%	2	4	+76.071%
2025-01-06	126.9900	126.9900	126.7600	126.7600	+9.182%	2	2	+75.016%
2025-01-02	116.1000	116.1000	116.1000	116.1000	0.000%	1	1	+91.085%

.dark-mode .b3hqZV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b3hqZV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C560SPY Dec 17 2027 560.00 Call (SPY271217C00560000)option OPRA

SPY20271217C560
SPY Dec 17 2027 560.00 Call (SPY271217C00560000)
option OPRA