Dark

SPY20271217C570
SPY Dec 17 2027 570.00 Call (SPY271217C00570000)
option OPRA

Inactive

Jul 15, 2026

227.03+1.217%(+2.73)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	227.0300	227.0300	227.0300	227.0300	+1.217%	6	666	0.000%
2026-07-06	224.3000	224.3000	224.3000	224.3000	+1.127%	1	672	+1.217%
2026-07-01	221.8000	221.8000	221.8000	221.8000	+5.891%	3	673	+2.358%
2026-06-26	209.4600	209.4600	209.4600	209.4600	-0.918%	1	674	+8.388%
2026-06-25	211.4000	211.4000	211.4000	211.4000	+0.571%	12	675	+7.394%
2026-06-24	210.2000	210.2000	210.2000	210.2000	-5.740%	1	681	+8.007%
2026-06-18	223.0000	223.0000	223.0000	223.0000	+2.765%	2	692	+1.807%
2026-06-17	224.9000	224.9000	217.0000	217.0000	+0.254%	2	692	+4.622%
2026-06-12	216.4500	216.4500	216.4500	216.4500	+5.073%	8	692	+4.888%
2026-06-11	206.0000	206.0000	206.0000	206.0000	+0.488%	2	692	+10.209%
2026-06-09	205.0000	205.0000	205.0000	205.0000	-6.465%	2	692	+10.746%
2026-06-05	219.1700	219.1700	219.1700	219.1700	-5.980%	3	692	+3.586%
2026-06-02	233.1100	233.1100	233.1100	233.1100	+3.909%	2	695	-2.608%
2026-05-26	223.5900	224.4300	223.5900	224.3400	+0.443%	21	695	+1.199%
2026-05-14	223.3500	223.3500	223.3500	223.3500	+1.824%	1	714	+1.648%
2026-05-13	218.8300	219.3500	218.8300	219.3500	+2.615%	8	715	+3.501%
2026-05-12	213.7600	213.7600	213.7600	213.7600	-0.540%	1	715	+6.208%
2026-05-11	215.6600	215.6600	214.9200	214.9200	+0.906%	7	715	+5.635%
2026-05-08	212.9900	212.9900	212.9900	212.9900	+1.390%	2	726	+6.592%
2026-05-07	210.5800	210.5800	210.0700	210.0700	+0.570%	20	728	+8.073%
2026-05-06	208.1600	208.8800	208.1600	208.8800	+3.900%	5	728	+8.689%
2026-05-05	200.7500	201.0400	200.7500	201.0400	+5.306%	42	733	+12.928%
2026-04-29	190.9100	190.9100	190.9100	190.9100	+0.675%	12	775	+18.920%
2026-04-28	189.6300	189.6300	189.6300	189.6300	-0.126%	2	787	+19.723%
2026-04-24	189.8700	189.8700	189.8700	189.8700	+0.026%	4	789	+19.571%
2026-04-22	189.7000	189.8200	189.7000	189.8200	+1.308%	2	789	+19.603%
2026-04-21	187.0900	187.3700	186.7800	187.3700	-1.363%	51	800	+21.167%
2026-04-17	189.9600	189.9600	189.9600	189.9600	+4.048%	1	800	+19.515%
2026-04-16	182.5700	182.5700	182.5700	182.5700	+2.758%	1	799	+24.352%
2026-04-15	177.6700	177.6700	177.6700	177.6700	+1.974%	5	800	+27.782%
2026-04-14	176.2300	176.2300	174.2300	174.2300	+5.594%	12	805	+30.305%
2026-04-10	165.0000	165.0000	165.0000	165.0000	-3.266%	1	807	+37.594%
2026-04-08	170.5700	170.5700	170.5700	170.5700	+16.390%	1	808	+33.101%
2026-04-06	146.5500	146.5500	146.5500	146.5500	+1.863%	4	807	+54.916%
2026-04-02	143.8700	143.8700	143.8700	143.8700	+13.543%	1	806	+57.802%
2026-03-30	130.3200	131.1000	126.7100	126.7100	-2.621%	6	806	+79.173%
2026-03-27	131.4400	132.0600	130.1200	130.1200	-7.123%	6	812	+74.477%
2026-03-26	140.1000	140.1000	140.1000	140.1000	-0.863%	4	816	+62.049%
2026-03-20	141.3200	141.3200	141.3200	141.3200	-5.014%	5	820	+60.650%
2026-03-19	148.7900	148.7900	148.7800	148.7800	-1.470%	7	825	+52.594%
2026-03-13	151.0000	151.0000	151.0000	151.0000	-4.430%	1	825	+50.351%
2026-03-11	158.0000	158.0000	158.0000	158.0000	+2.067%	1	826	+43.690%
2026-03-09	154.8000	154.8000	154.8000	154.8000	-5.321%	1	826	+46.660%
2026-03-05	163.5000	163.5000	163.5000	163.5000	+3.129%	3	827	+38.856%
2026-03-03	160.0200	161.2300	158.5400	158.5400	-6.987%	5	827	+43.200%
2026-03-02	166.2200	170.4500	166.2200	170.4500	-1.388%	4	827	+33.194%
2026-02-25	172.8500	172.8500	172.8500	172.8500	+3.870%	1	829	+31.345%
2026-02-19	166.4100	166.4100	166.4100	166.4100	+0.114%	51	829	+36.428%
2026-02-13	166.2200	166.2200	166.2200	166.2200	+0.217%	1	881	+36.584%
2026-02-12	165.8600	165.8600	165.8600	165.8600	-5.455%	2	881	+36.881%
2026-02-10	175.1700	175.4300	175.1700	175.4300	-0.848%	8	883	+29.413%
2026-02-03	176.9300	176.9300	176.9300	176.9300	+0.849%	2	883	+28.316%
2026-01-30	173.7200	175.4400	173.7200	175.4400	-0.539%	2	883	+29.406%
2026-01-26	176.3900	176.3900	176.3900	176.3900	+2.001%	2	883	+28.709%
2026-01-23	172.9300	172.9300	172.9300	172.9300	+5.163%	1	885	+31.284%
2026-01-20	167.4600	167.4600	164.4400	164.4400	-6.131%	2	886	+38.063%
2026-01-15	177.7100	177.7100	175.1800	175.1800	-0.748%	7	885	+29.598%
2026-01-13	178.1600	178.1600	176.5000	176.5000	-1.446%	7	891	+28.629%
2026-01-12	179.0900	179.0900	179.0900	179.0900	+0.050%	1	898	+26.769%
2026-01-09	179.0000	179.0000	179.0000	179.0000	+2.697%	1	898	+26.832%
2026-01-08	174.3000	174.3000	174.3000	174.3000	-1.525%	8	899	+30.252%
2026-01-07	177.0000	177.0000	177.0000	177.0000	+2.901%	15	905	+28.266%
2026-01-02	170.0000	172.0100	170.0000	172.0100	+0.426%	4	916	+31.987%
2025-12-31	171.6300	171.6300	171.2800	171.2800	-0.862%	2	920	+32.549%
2025-12-30	172.3900	172.7700	172.3900	172.7700	-1.409%	2	920	+31.406%
2025-12-26	175.2400	175.2400	175.2400	175.2400	+0.904%	1	921	+29.554%
2025-12-23	176.3400	176.3400	173.6700	173.6700	+3.770%	2	922	+30.725%
2025-12-19	167.3600	167.3600	167.3600	167.3600	+1.430%	1	922	+35.654%
2025-12-17	165.0000	165.0000	165.0000	165.0000	-3.509%	1	922	+37.594%
2025-12-01	171.0000	171.0000	171.0000	171.0000	-0.576%	1	922	+32.766%
2025-11-28	171.9900	171.9900	171.9900	171.9900	+4.161%	1	921	+32.002%
2025-11-25	165.2100	165.2100	165.1200	165.1200	+1.158%	2	922	+37.494%
2025-11-24	163.2300	163.2300	163.2300	163.2300	+5.310%	1	922	+39.086%
2025-11-21	150.6000	156.7500	150.6000	155.0000	-1.930%	6	921	+46.471%
2025-11-19	157.0000	158.0500	157.0000	158.0500	+1.158%	2	919	+43.644%
2025-11-18	154.1100	156.2400	154.1100	156.2400	-8.121%	2	920	+45.308%
2025-11-13	170.0500	170.0500	170.0500	170.0500	+5.144%	1	920	+33.508%
2025-11-07	161.7300	161.7300	161.7300	161.7300	-1.630%	1	920	+40.376%
2025-11-06	164.4100	164.4100	164.4100	164.4100	-3.373%	10	921	+38.088%
2025-11-04	170.1500	170.1500	170.1500	170.1500	-3.368%	2	931	+33.429%
2025-11-03	176.0800	176.0800	176.0800	176.0800	-0.125%	2	931	+28.936%
2025-10-31	176.3000	176.3000	176.3000	176.3000	+7.809%	1	931	+28.775%
2025-10-20	163.5300	163.5300	163.5300	163.5300	+0.331%	1	932	+38.831%
2025-10-15	162.9900	162.9900	162.9900	162.9900	+3.479%	1	933	+39.291%
2025-10-13	155.4300	157.5100	155.4300	157.5100	-0.937%	2	934	+44.137%
2025-10-10	158.5400	159.0000	158.5400	159.0000	-4.003%	2	934	+42.786%
2025-10-06	165.6300	165.6300	165.6300	165.6300	+4.597%	1	932	+37.071%
2025-09-29	159.0000	159.0000	158.3500	158.3500	+1.266%	6	931	+43.372%
2025-09-24	156.3700	156.3700	156.3700	156.3700	-2.281%	1	936	+45.188%
2025-09-22	160.0200	160.0200	160.0200	160.0200	+1.529%	1	936	+41.876%
2025-09-19	155.3900	157.6100	155.3900	157.6100	+3.337%	2	937	+44.045%
2025-09-18	154.2500	154.2500	152.5200	152.5200	+0.647%	6	936	+48.853%
2025-09-17	152.0000	152.0000	151.5400	151.5400	-0.564%	3	942	+49.815%
2025-09-16	153.5000	153.5000	152.0000	152.4000	+2.550%	6	941	+48.970%
2025-09-12	150.0400	150.0400	148.6100	148.6100	-0.181%	3	939	+52.769%
2025-09-11	148.8800	148.8800	148.8800	148.8800	+2.091%	1	942	+52.492%
2025-09-09	141.1700	145.8300	140.3000	145.8300	+4.703%	4	941	+55.681%
2025-09-08	139.2800	139.2800	139.2800	139.2800	-0.486%	1	942	+63.003%
2025-09-03	139.9600	139.9600	139.9600	139.9600	+0.165%	2	943	+62.211%
2025-08-29	139.7000	139.7300	139.7000	139.7300	-1.737%	3	940	+62.478%
2025-08-27	141.9500	142.2000	141.9500	142.2000	-0.204%	11	940	+59.655%
2025-08-22	139.3700	142.4900	139.3700	142.4900	+6.678%	5	929	+59.330%
2025-08-21	133.6300	133.6300	133.5700	133.5700	-1.220%	8	926	+69.971%
2025-08-20	135.2200	135.2200	135.2200	135.2200	-2.719%	1	932	+67.897%
2025-08-19	139.0000	139.0000	139.0000	139.0000	-1.663%	1	933	+63.331%
2025-08-15	141.3500	141.3500	141.3500	141.3500	-0.099%	2	934	+60.615%
2025-08-13	140.5000	141.4900	140.5000	141.4900	+4.182%	2	936	+60.457%
2025-08-08	135.8100	135.8100	135.8100	135.8100	-2.512%	1	938	+67.167%
2025-07-31	139.3100	139.3100	139.3100	139.3100	+2.404%	2	937	+62.967%
2025-07-29	136.0400	136.0400	136.0400	136.0400	-1.542%	2	937	+66.885%
2025-07-28	138.1700	138.1700	138.1700	138.1700	+1.031%	1	939	+64.312%
2025-07-25	137.2400	138.0000	136.7600	136.7600	+1.817%	10	940	+66.006%
2025-07-23	133.4800	134.3200	133.4800	134.3200	+2.534%	2	948	+69.022%
2025-07-22	131.0000	131.0000	131.0000	131.0000	-0.833%	2	947	+73.305%
2025-07-21	131.8200	132.1000	131.8200	132.1000	-0.863%	5	945	+71.862%
2025-07-18	133.2500	133.2500	133.2500	133.2500	+2.029%	1	948	+70.379%
2025-07-17	130.6000	130.6000	130.6000	130.6000	+3.511%	4	947	+73.836%
2025-07-14	126.1700	126.1700	126.1700	126.1700	+0.286%	9	951	+79.940%
2025-07-08	125.8100	125.8100	125.8100	125.8100	+0.543%	1	960	+80.455%
2025-07-07	125.1400	125.1400	125.1300	125.1300	-4.115%	2	961	+81.435%
2025-07-03	128.1200	130.5000	128.1200	130.5000	+4.433%	8	960	+73.969%
2025-07-02	124.9600	124.9600	124.9600	124.9600	+2.092%	1	960	+81.682%
2025-07-01	122.4000	122.4000	122.4000	122.4000	+0.082%	10	959	+85.482%
2025-06-30	122.3000	122.3000	122.3000	122.3000	+3.276%	2	969	+85.634%
2025-06-27	120.8700	121.0400	118.4200	118.4200	+0.475%	35	971	+91.716%
2025-06-26	117.6300	118.9000	117.6300	117.8600	+2.105%	10	1,006	+92.627%
2025-06-25	116.0900	116.2000	115.4300	115.4300	+0.374%	3	1,008	+96.682%
2025-06-24	113.7000	115.0000	113.7000	115.0000	+9.524%	2	1,007	+97.417%
2025-06-23	105.0000	105.0000	105.0000	105.0000	-6.816%	1	1,008	+116.219%
2025-06-16	112.6800	112.6800	112.6800	112.6800	+2.250%	1	1,007	+101.482%
2025-06-13	111.7000	111.7000	110.2000	110.2000	-1.343%	22	1,007	+106.016%
2025-06-12	111.7000	111.7000	111.7000	111.7000	-2.035%	1	1,007	+103.250%
2025-06-11	113.9300	114.0200	113.9300	114.0200	+0.894%	2	1,007	+99.114%
2025-06-10	112.1900	113.0100	112.1900	113.0100	+1.082%	21	1,007	+100.894%
2025-06-09	111.8100	111.8100	111.8000	111.8000	-0.534%	3	1,027	+103.068%
2025-06-06	112.2600	112.4000	112.2600	112.4000	+5.047%	4	1,026	+101.984%
2025-06-05	110.7700	110.7700	107.0000	107.0000	+3.823%	4	1,026	+112.178%
2025-05-30	103.5000	103.5000	100.6900	103.0600	+0.282%	72	1,022	+120.289%
2025-05-29	104.0000	104.3500	102.7700	102.7700	-2.124%	12	1,051	+120.911%
2025-05-28	104.7900	105.0000	104.7900	105.0000	+6.061%	5	1,063	+116.219%
2025-05-23	98.7800	99.0000	97.9200	99.0000	-4.116%	8	1,063	+129.323%
2025-05-22	103.2500	103.2500	103.2500	103.2500	-3.649%	4	1,063	+119.884%
2025-05-19	107.1600	107.1600	107.1600	107.1600	+1.047%	3	1,067	+111.861%
2025-05-16	105.0900	107.5200	105.0900	106.0500	+0.798%	52	1,067	+114.078%
2025-05-15	101.9200	105.9500	101.3900	105.2100	+1.271%	28	1,046	+115.787%
2025-05-14	102.2000	104.1000	102.2000	103.8900	+0.688%	9	1,039	+118.529%
2025-05-13	102.1500	103.8000	101.2600	103.1800	+3.615%	7	1,039	+120.033%
2025-05-12	101.0400	101.0400	96.5000	99.5800	+15.121%	62	1,045	+127.988%
2025-05-09	90.2200	90.2200	86.5000	86.5000	-3.996%	50	1,007	+162.462%
2025-05-08	89.2500	94.9900	89.2500	90.1000	+5.380%	129	987	+151.976%
2025-05-07	85.0000	85.5000	85.0000	85.5000	0.000%	9	888	+165.532%
2025-05-06	83.7200	86.1200	83.7200	85.5000	-4.682%	30	895	+165.532%
2025-05-05	87.8300	89.7000	87.8300	89.7000	-1.374%	39	885	+153.099%
2025-05-02	86.9900	92.1700	86.9900	90.9500	+6.561%	108	846	+149.621%
2025-05-01	84.1700	85.5600	84.1700	85.3500	+5.631%	125	807	+165.999%
2025-04-30	80.8000	80.8000	80.8000	80.8000	+2.473%	1	682	+180.978%
2025-04-29	76.9100	78.8500	76.9100	78.8500	+1.768%	3	683	+187.926%
2025-04-28	78.6900	78.6900	77.4800	77.4800	+0.233%	8	685	+193.018%
2025-04-24	77.3000	77.3000	77.3000	77.3000	+7.361%	10	679	+193.700%
2025-04-23	72.0000	72.0000	72.0000	72.0000	+14.376%	1	669	+215.319%
2025-04-22	62.9500	62.9500	62.9500	62.9500	+11.554%	2	668	+260.651%
2025-04-21	63.0000	63.0000	56.4300	56.4300	-9.204%	19	670	+302.321%
2025-04-16	69.0000	69.0000	62.1500	62.1500	-16.778%	16	676	+265.294%
2025-04-15	75.5000	75.5000	74.6800	74.6800	-2.379%	2	688	+204.004%
2025-04-14	76.5000	76.5000	76.5000	76.5000	+6.250%	4	686	+196.771%
2025-04-11	68.2000	72.0000	68.0000	72.0000	+16.073%	18	682	+215.319%
2025-04-10	70.4400	70.4400	62.0300	62.0300	-19.063%	3	685	+266.000%
2025-04-09	46.9600	76.6400	46.9600	76.6400	+59.667%	24	683	+196.229%
2025-04-08	57.0000	63.2500	48.0000	48.0000	+0.968%	21	669	+372.979%
2025-04-07	45.2300	50.7500	45.2300	47.5400	-12.978%	18	653	+377.556%
2025-04-04	57.2500	58.0000	52.8200	54.6300	-21.282%	74	654	+315.578%
2025-04-03	72.4000	75.7600	69.4000	69.4000	-20.092%	14	646	+227.133%
2025-04-02	86.3800	86.8500	86.3800	86.8500	+4.012%	9	641	+161.405%
2025-04-01	80.0000	83.5000	80.0000	83.5000	+3.188%	3	633	+171.892%
2025-03-31	77.0000	81.2600	75.0000	80.9200	+1.213%	17	634	+180.561%
2025-03-28	81.1100	81.4200	79.9500	79.9500	-10.169%	36	634	+183.965%
2025-03-27	90.9800	92.0000	89.0000	89.0000	-0.968%	178	640	+155.090%
2025-03-26	93.2800	93.2800	89.8300	89.8700	-4.241%	23	482	+152.620%
2025-03-25	92.7000	93.8500	92.7000	93.8500	+0.214%	5	469	+141.907%
2025-03-24	92.8000	94.0000	92.8000	93.6500	+9.136%	4	468	+142.424%
2025-03-21	83.7500	85.8100	83.7500	85.8100	-2.422%	4	467	+164.573%
2025-03-20	89.4400	90.2500	86.3000	87.9400	-3.363%	51	466	+158.165%
2025-03-19	88.4700	91.1600	88.4700	91.0000	+6.061%	200	460	+149.484%
2025-03-18	86.4000	87.6700	85.8000	85.8000	-6.230%	7	266	+164.604%
2025-03-17	92.0000	92.0000	91.5000	91.5000	+5.172%	51	261	+148.120%
2025-03-14	82.1400	87.0000	82.1400	87.0000	+9.434%	24	210	+160.954%
2025-03-13	78.3400	80.5000	78.3400	79.5000	-6.887%	10	209	+185.572%
2025-03-12	85.8400	85.8400	85.3600	85.3800	+5.931%	5	209	+165.905%
2025-03-11	82.2100	82.9700	80.6000	80.6000	-5.720%	13	204	+181.675%
2025-03-10	91.3200	91.3200	85.4900	85.4900	-12.318%	77	203	+165.563%
2025-03-07	97.3000	97.5000	90.2700	97.5000	+1.215%	104	203	+132.851%
2025-03-06	97.5900	97.5900	94.6700	96.3300	-1.704%	130	179	+135.679%
2025-03-05	98.4800	98.6100	98.0000	98.0000	-0.396%	4	54	+131.663%
2025-03-04	98.0200	98.8000	98.0200	98.3900	-5.011%	4	52	+130.745%
2025-03-03	113.0000	113.0000	103.5800	103.5800	-4.084%	11	48	+119.183%
2025-02-27	112.0000	112.0000	107.9900	107.9900	-3.606%	6	43	+110.232%
2025-02-26	117.1300	117.1300	111.5500	112.0300	-0.506%	8	37	+102.651%
2025-02-25	113.8600	113.8600	112.6000	112.6000	-3.974%	9	31	+101.625%
2025-02-24	117.2600	117.2600	117.2600	117.2600	-1.874%	1	31	+93.612%
2025-02-21	119.5000	119.5000	119.5000	119.5000	-6.275%	8	31	+89.983%
2025-02-20	127.5000	127.5000	127.5000	127.5000	+1.392%	2	31	+78.063%
2025-02-10	124.6600	125.7500	124.6600	125.7500	+1.871%	2	29	+80.541%
2025-02-05	123.4400	123.4400	123.4400	123.4400	+1.338%	1	27	+83.919%
2025-02-04	121.8100	121.8100	121.8100	121.8100	+0.338%	1	26	+86.380%
2025-02-03	121.4000	121.4000	121.4000	121.4000	-3.120%	8	26	+87.010%
2025-01-31	125.3100	125.3100	125.3100	125.3100	+2.713%	4	26	+81.175%
2025-01-29	122.2300	122.2300	122.0000	122.0000	+0.370%	2	24	+86.090%
2025-01-27	121.5500	121.5500	121.5500	121.5500	-5.534%	5	24	+86.779%
2025-01-23	128.6700	128.6700	128.6700	128.6700	+5.832%	1	22	+76.444%
2025-01-21	121.5800	121.5800	121.5800	121.5800	+5.155%	3	25	+86.733%
2025-01-15	116.1900	116.1900	115.6200	115.6200	+0.890%	3	25	+96.359%
2025-01-08	114.6900	114.6900	114.5700	114.6000	-2.881%	10	12	+98.106%
2025-01-07	118.0000	118.0000	118.0000	118.0000	+8.257%	1	12	+92.398%
2025-01-02	114.5000	116.5000	109.0000	109.0000	0.000%	11	11	+108.284%

.dark-mode .MHg3YX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MHg3YX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C570SPY Dec 17 2027 570.00 Call (SPY271217C00570000)option OPRA

SPY20271217C570
SPY Dec 17 2027 570.00 Call (SPY271217C00570000)
option OPRA