Dark

SPY20271217C575
SPY Dec 17 2027 575.00 Call (SPY271217C00575000)
option OPRA

EOD

Jul 23, 2026

211.67+0.608%(+1.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	211.6700	211.6700	211.6700	211.6700	+0.608%	2	544	0.000%
2026-07-17	210.3900	210.3900	210.3900	210.3900	-4.150%	8	546	+0.608%
2026-07-13	220.0000	220.0000	219.5000	219.5000	+1.082%	2	554	-3.567%
2026-07-07	217.1500	217.1500	217.1500	217.1500	-1.528%	1	554	-2.524%
2026-07-06	220.5200	220.5200	220.5200	220.5200	+3.303%	1	554	-4.013%
2026-07-02	210.5900	213.4700	210.5900	213.4700	-2.042%	8	562	-0.843%
2026-06-30	217.9200	217.9200	217.9200	217.9200	+4.423%	2	562	-2.868%
2026-06-24	208.6900	208.6900	208.6900	208.6900	-4.829%	1	563	+1.428%
2026-06-18	219.2800	219.2800	219.2800	219.2800	+2.910%	3	564	-3.470%
2026-06-17	219.9000	219.9000	213.0800	213.0800	+0.943%	2	564	-0.662%
2026-06-12	211.0900	211.0900	211.0900	211.0900	+2.971%	1	564	+0.275%
2026-06-09	205.0000	205.0000	205.0000	205.0000	-9.095%	8	564	+3.254%
2026-06-03	225.5100	225.5100	225.5100	225.5100	-0.931%	1	564	-6.137%
2026-06-02	227.6300	227.6300	227.6300	227.6300	-0.394%	4	565	-7.011%
2026-06-01	229.5600	229.5600	228.5300	228.5300	+1.137%	2	568	-7.378%
2026-05-29	225.9600	225.9600	225.9600	225.9600	+0.427%	1	570	-6.324%
2026-05-28	224.9100	225.0000	224.9100	225.0000	+2.273%	2	571	-5.924%
2026-05-26	220.0000	220.0000	220.0000	220.0000	+0.064%	1	571	-3.786%
2026-05-22	219.8600	219.8600	219.8600	219.8600	+2.844%	1	571	-3.725%
2026-05-21	213.7800	213.7800	213.7800	213.7800	-2.097%	3	573	-0.987%
2026-05-14	218.3600	218.3600	218.3600	218.3600	+1.800%	1	573	-3.064%
2026-05-13	214.5000	214.5000	214.5000	214.5000	+1.726%	1	574	-1.319%
2026-05-11	210.8600	210.8600	210.8600	210.8600	+2.384%	6	574	+0.384%
2026-05-07	206.5300	206.5300	205.9500	205.9500	+0.117%	20	574	+2.777%
2026-05-06	201.9000	206.7000	201.9000	205.7100	+5.932%	8	574	+2.897%
2026-05-04	194.1900	194.1900	194.1900	194.1900	+4.521%	7	579	+9.001%
2026-04-28	185.7900	185.7900	185.7900	185.7900	+1.358%	40	586	+13.930%
2026-04-21	182.8200	183.3000	182.8200	183.3000	-1.154%	40	594	+15.477%
2026-04-17	184.5000	185.4400	184.5000	185.4400	+4.715%	8	594	+14.145%
2026-04-15	170.8500	177.0900	170.8500	177.0900	+12.811%	6	594	+19.527%
2026-04-09	156.9800	156.9800	156.9800	156.9800	+1.428%	1	594	+34.839%
2026-04-08	155.0000	155.2000	154.7700	154.7700	+8.679%	51	594	+36.764%
2026-04-06	142.4100	142.4100	142.4100	142.4100	+14.819%	7	594	+48.634%
2026-03-30	124.0300	124.0300	124.0300	124.0300	-3.343%	2	601	+70.660%
2026-03-27	128.3200	128.3200	128.3200	128.3200	-6.048%	2	601	+64.955%
2026-03-26	136.5800	136.5800	136.5800	136.5800	-4.309%	2	599	+54.979%
2026-03-24	142.7300	142.7300	142.7300	142.7300	+3.796%	2	599	+48.301%
2026-03-20	138.9000	138.9000	137.5100	137.5100	-7.928%	16	601	+53.931%
2026-03-18	149.3500	149.3500	149.3500	149.3500	-4.800%	1	601	+41.727%
2026-03-09	147.5500	156.8800	147.5500	156.8800	-3.310%	14	602	+34.925%
2026-03-04	162.2500	162.2500	162.2500	162.2500	+3.232%	5	615	+30.459%
2026-03-03	155.1200	157.1700	155.1200	157.1700	-4.386%	7	618	+34.676%
2026-03-02	161.0000	164.7100	161.0000	164.3800	+0.275%	5	619	+28.769%
2026-02-27	162.3100	163.9300	162.3100	163.9300	-1.211%	13	619	+29.122%
2026-02-20	165.9400	165.9400	165.9400	165.9400	+2.117%	1	621	+27.558%
2026-02-19	164.9300	164.9300	162.5000	162.5000	-1.168%	2	622	+30.258%
2026-02-18	162.0500	164.4200	162.0500	164.4200	-3.441%	50	624	+28.737%
2026-02-12	170.3100	170.3100	170.2800	170.2800	-1.731%	6	629	+24.307%
2026-02-09	173.2800	173.2800	173.2800	173.2800	+3.451%	14	632	+22.155%
2026-02-06	167.5000	167.5000	167.5000	167.5000	+0.275%	1	639	+26.370%
2026-02-03	167.0400	167.0400	167.0400	167.0400	-3.428%	1	640	+26.718%
2026-01-16	172.9700	172.9700	172.9700	172.9700	-0.017%	2	640	+22.374%
2026-01-15	173.0000	173.0000	173.0000	173.0000	+1.075%	3	640	+22.353%
2026-01-14	171.1600	171.1600	171.1600	171.1600	-2.750%	2	643	+23.668%
2026-01-12	173.9900	176.0000	173.9800	176.0000	+0.571%	19	645	+20.267%
2026-01-09	170.7300	175.0000	170.7300	175.0000	+1.156%	2	650	+20.954%
2026-01-07	173.0000	173.0000	173.0000	173.0000	+3.723%	1	650	+22.353%
2026-01-02	166.7900	166.7900	166.7900	166.7900	-1.668%	1	651	+26.908%
2025-12-30	169.6200	169.6200	169.6200	169.6200	-1.447%	1	652	+24.791%
2025-12-26	172.4600	172.4600	172.1100	172.1100	+0.737%	2	653	+22.985%
2025-12-24	170.8500	170.8500	170.8500	170.8500	+1.872%	2	657	+23.892%
2025-12-22	167.4400	167.7100	167.4400	167.7100	+3.187%	9	657	+26.212%
2025-12-18	162.5300	162.5300	162.5300	162.5300	+0.439%	1	662	+30.234%
2025-12-17	161.5000	161.8200	161.5000	161.8200	-3.241%	3	663	+30.806%
2025-12-11	168.0600	168.1400	167.2400	167.2400	-0.506%	5	665	+26.567%
2025-12-03	168.0900	168.0900	168.0900	168.0900	+0.526%	4	669	+25.927%
2025-11-28	167.2100	167.2100	167.2100	167.2100	-0.470%	1	673	+26.589%
2025-11-26	164.3500	168.0000	164.3500	168.0000	+10.410%	6	667	+25.994%
2025-11-21	152.1600	152.1600	152.1600	152.1600	-1.195%	1	667	+39.110%
2025-11-20	154.0000	154.0000	154.0000	154.0000	-0.369%	1	668	+37.448%
2025-11-19	154.5700	154.5700	154.5700	154.5700	-0.032%	1	667	+36.941%
2025-11-18	155.7700	155.7700	154.6200	154.6200	+0.822%	115	668	+36.897%
2025-11-17	153.3600	153.3600	153.3600	153.3600	-6.970%	4	781	+38.022%
2025-11-14	164.8500	164.8500	164.8500	164.8500	+1.197%	1	785	+28.402%
2025-11-06	162.9000	162.9000	162.9000	162.9000	-3.209%	1	786	+29.939%
2025-11-03	168.3000	168.3000	168.3000	168.3000	+2.136%	1	787	+25.769%
2025-10-24	165.1900	165.1900	163.8600	164.7800	+5.628%	86	787	+28.456%
2025-10-22	156.0000	156.0000	156.0000	156.0000	+2.632%	1	871	+35.686%
2025-10-17	152.0000	152.0000	152.0000	152.0000	+0.099%	1	872	+39.257%
2025-10-13	151.8500	151.8500	151.8500	151.8500	+2.235%	1	873	+39.394%
2025-10-10	163.0000	163.0000	148.5300	148.5300	-7.745%	3	874	+42.510%
2025-10-09	161.0000	161.0000	161.0000	161.0000	-0.868%	1	872	+31.472%
2025-10-08	162.4100	162.4100	162.4100	162.4100	+0.563%	5	873	+30.331%
2025-10-07	158.9800	161.5000	158.9800	161.5000	+1.873%	2	876	+31.065%
2025-10-02	158.5300	158.5300	158.5300	158.5300	+2.582%	1	876	+33.520%
2025-09-29	154.5400	154.5400	154.5400	154.5400	+0.796%	1	875	+36.968%
2025-09-24	153.3200	153.3200	153.3200	153.3200	-0.202%	1	876	+38.058%
2025-09-23	153.6300	153.6300	153.6300	153.6300	-0.884%	1	877	+37.779%
2025-09-22	155.0000	155.0000	155.0000	155.0000	+1.974%	1	876	+36.561%
2025-09-19	151.9900	153.9400	151.9900	152.0000	+0.463%	14	875	+39.257%
2025-09-18	150.0800	151.3000	150.0800	151.3000	+2.023%	2	888	+39.901%
2025-09-17	148.3000	148.3000	148.3000	148.3000	+2.149%	1	889	+42.731%
2025-09-11	145.2600	145.2600	145.1800	145.1800	+0.967%	3	888	+45.798%
2025-09-10	143.7900	143.7900	143.7900	143.7900	+5.884%	3	890	+47.208%
2025-09-09	135.8000	135.8000	135.8000	135.8000	-0.898%	7	893	+55.869%
2025-09-05	140.5000	140.5000	137.0300	137.0300	-0.342%	3	900	+54.470%
2025-09-04	137.5000	137.5000	137.5000	137.5000	+0.733%	6	899	+53.942%
2025-09-03	136.5000	136.5000	136.5000	136.5000	+3.097%	1	899	+55.070%
2025-09-02	131.0000	132.4300	129.4100	132.4000	-2.975%	13	898	+59.872%
2025-08-29	136.4600	136.4600	136.4600	136.4600	-1.516%	7	907	+55.115%
2025-08-27	137.9300	138.5600	137.9300	138.5600	+0.977%	21	907	+52.764%
2025-08-22	137.8600	138.0000	137.2200	137.2200	+5.133%	3	927	+54.256%
2025-08-21	130.8000	131.1700	130.5200	130.5200	-0.366%	4	925	+62.174%
2025-08-20	131.0000	131.0000	131.0000	131.0000	-4.797%	1	924	+61.580%
2025-08-15	138.8000	138.8000	137.6000	137.6000	+0.051%	3	923	+53.830%
2025-08-14	137.5300	137.5300	137.5300	137.5300	+2.238%	1	924	+53.908%
2025-08-12	134.5200	134.5200	134.5200	134.5200	+1.640%	1	923	+57.352%
2025-08-08	131.1900	132.3500	131.1900	132.3500	+4.625%	8	924	+59.932%
2025-08-07	126.5000	126.5000	126.5000	126.5000	+4.545%	2	916	+67.328%
2025-08-01	121.0000	121.0000	121.0000	121.0000	-7.145%	1	918	+74.934%
2025-07-31	137.3600	137.3600	130.3100	130.3100	-2.133%	17	917	+62.436%
2025-07-29	132.4000	133.1500	132.4000	133.1500	-2.132%	5	914	+58.971%
2025-07-28	136.0500	136.0500	136.0500	136.0500	+1.288%	1	909	+55.583%
2025-07-25	133.6100	135.0000	133.6100	134.3200	+1.099%	19	908	+57.586%
2025-07-24	133.5000	133.5000	132.8600	132.8600	+2.020%	2	910	+59.318%
2025-07-23	129.0000	130.2300	129.0000	130.2300	+0.440%	2	912	+62.536%
2025-07-21	130.8300	130.8300	129.6600	129.6600	+1.814%	8	911	+63.250%
2025-07-18	127.3500	127.3500	127.3500	127.3500	+0.142%	85	911	+66.211%
2025-07-17	127.1700	127.1700	127.1700	127.1700	+2.424%	1	826	+66.446%
2025-07-16	124.0000	124.1600	124.0000	124.1600	-2.151%	2	827	+70.482%
2025-07-15	126.8900	126.8900	126.8900	126.8900	+1.083%	1	827	+66.814%
2025-07-11	125.5300	125.5300	125.5300	125.5300	-0.570%	4	826	+68.621%
2025-07-10	125.7500	126.2500	125.7500	126.2500	+0.662%	3	830	+67.659%
2025-07-09	123.7500	125.4200	123.1200	125.4200	+1.967%	29	833	+68.769%
2025-07-08	123.0000	123.0000	123.0000	123.0000	+0.457%	2	846	+72.089%
2025-07-07	124.4600	124.4600	122.4400	122.4400	+2.118%	3	846	+72.877%
2025-07-02	119.0600	119.9000	119.0600	119.9000	0.000%	2	843	+76.539%
2025-07-01	118.8000	119.9000	118.8000	119.9000	+1.421%	4	844	+76.539%
2025-06-30	119.8600	119.8600	118.2200	118.2200	+2.970%	11	840	+79.048%
2025-06-27	116.3700	116.3700	114.8100	114.8100	+1.936%	23	831	+84.365%
2025-06-26	112.6300	112.6300	112.6300	112.6300	+0.977%	1	854	+87.934%
2025-06-25	112.0000	112.0000	110.7500	111.5400	+1.724%	31	855	+89.770%
2025-06-24	110.1500	110.1500	109.6500	109.6500	+6.116%	3	838	+93.041%
2025-06-20	103.3300	103.3300	103.3300	103.3300	-3.022%	4	839	+104.849%
2025-06-18	106.5000	106.5500	106.5000	106.5500	+0.909%	7	834	+98.658%
2025-06-17	105.5900	105.5900	105.5900	105.5900	-3.173%	2	834	+100.464%
2025-06-16	109.4800	109.4800	109.0200	109.0500	+1.056%	17	832	+94.104%
2025-06-13	108.2000	108.2000	107.7100	107.9100	-0.498%	34	831	+96.154%
2025-06-12	108.4500	108.4500	108.4500	108.4500	+1.516%	1	827	+95.178%
2025-06-11	107.0500	107.0500	106.8300	106.8300	+3.981%	2	827	+98.137%
2025-06-05	104.0400	105.7500	102.7400	102.7400	-3.376%	3	829	+106.025%
2025-06-04	106.2500	106.3300	106.2500	106.3300	+0.959%	101	927	+99.069%
2025-06-03	105.6000	106.0000	105.3200	105.3200	+4.838%	3	927	+100.978%
2025-06-02	100.1600	100.4600	100.1600	100.4600	+0.290%	2	928	+110.701%
2025-05-30	102.0000	102.0000	100.1400	100.1700	+0.421%	30	928	+111.311%
2025-05-29	99.7500	99.7500	99.7500	99.7500	-1.159%	3	925	+112.201%
2025-05-28	100.9200	100.9200	100.9200	100.9200	-0.835%	2	928	+109.740%
2025-05-27	98.3900	101.7700	98.3900	101.7700	+7.409%	2	930	+107.989%
2025-05-23	91.1300	95.7400	91.1300	94.7500	-4.060%	12	929	+123.398%
2025-05-21	98.7600	98.7600	98.7600	98.7600	-4.580%	1	929	+114.328%
2025-05-20	103.5000	103.5000	103.5000	103.5000	-0.767%	1	928	+104.512%
2025-05-16	104.3000	104.3000	104.3000	104.3000	+2.526%	4	929	+102.943%
2025-05-15	99.2800	101.7300	99.2800	101.7300	+1.903%	10	931	+108.070%
2025-05-14	99.8300	99.8300	99.8300	99.8300	-1.158%	30	941	+112.030%
2025-05-13	96.9700	101.0000	96.9700	101.0000	+4.826%	18	971	+109.574%
2025-05-12	95.3300	96.7600	95.0600	96.3500	+12.035%	6	978	+119.689%
2025-05-09	85.3000	86.0000	85.2600	86.0000	+5.521%	48	976	+146.128%
2025-05-06	81.4000	81.5000	81.4000	81.5000	-4.956%	12	952	+159.718%
2025-05-02	86.0000	86.0000	85.7500	85.7500	+4.066%	8	958	+146.845%
2025-05-01	83.1200	83.8300	82.3600	82.4000	+15.293%	7	957	+156.881%
2025-04-30	75.1000	75.1000	71.4700	71.4700	-8.101%	2	955	+196.166%
2025-04-29	74.9900	77.7700	74.9900	77.7700	+4.896%	15	956	+172.174%
2025-04-28	76.1600	76.1600	74.1400	74.1400	+3.245%	3	941	+185.500%
2025-04-25	73.1000	73.4500	71.8100	71.8100	-2.631%	8	939	+194.764%
2025-04-24	73.7500	73.7500	73.7500	73.7500	+16.307%	1	936	+187.010%
2025-04-22	61.7800	63.5300	61.7800	63.4100	+18.302%	52	936	+233.812%
2025-04-21	54.0500	54.0500	53.6000	53.6000	-16.964%	18	905	+294.907%
2025-04-17	64.5500	64.5500	64.5500	64.5500	-4.498%	1	905	+227.916%
2025-04-10	65.9900	68.0400	62.2500	67.5900	-4.803%	17	905	+213.168%
2025-04-09	50.3000	71.0000	50.3000	71.0000	+53.913%	20	901	+198.127%
2025-04-08	51.6100	51.6100	46.0200	46.1300	-4.195%	4	900	+358.855%
2025-04-07	42.0000	53.6800	38.4000	48.1500	-3.700%	98	900	+339.605%
2025-04-04	57.1200	57.1200	49.9900	50.0000	-24.528%	122	829	+323.340%
2025-04-03	72.4500	72.4500	66.2500	66.2500	-17.115%	18	823	+219.502%
2025-04-01	77.1000	79.9300	75.1600	79.9300	+2.121%	12	818	+164.819%
2025-03-31	73.4500	78.2700	72.6800	78.2700	+1.163%	20	829	+170.436%
2025-03-28	77.3700	77.3700	77.3700	77.3700	-14.033%	2	840	+173.581%
2025-03-27	90.0000	90.0000	90.0000	90.0000	+4.530%	20	840	+135.189%
2025-03-26	92.0000	92.0000	86.1000	86.1000	-5.499%	29	822	+145.842%
2025-03-25	92.5500	92.5500	90.3100	91.1100	-0.295%	283	793	+132.324%
2025-03-24	90.1000	91.7500	89.8000	91.3800	+9.280%	104	532	+131.637%
2025-03-21	82.9400	83.6200	82.9400	83.6200	-4.977%	4	448	+153.133%
2025-03-20	88.0000	88.0000	88.0000	88.0000	+4.426%	1	448	+140.534%
2025-03-19	84.2700	84.2700	84.2700	84.2700	+2.944%	4	447	+151.181%
2025-03-18	85.0000	85.0000	81.8600	81.8600	-4.100%	2	451	+158.576%
2025-03-17	85.3600	85.3600	85.3600	85.3600	+10.857%	1	449	+147.973%
2025-03-13	79.7100	79.7100	77.0000	77.0000	-3.278%	4	446	+174.896%
2025-03-11	81.0000	81.0300	79.2000	79.6100	-5.226%	27	446	+165.884%
2025-03-10	85.8800	88.6900	82.5000	84.0000	-10.390%	77	446	+151.988%
2025-03-07	94.0000	96.8400	87.2600	93.7400	+1.013%	466	382	+125.805%
2025-03-06	95.0000	98.0500	92.0000	92.8000	-7.588%	47	155	+128.093%
2025-03-05	95.6900	100.5800	93.7000	100.4200	+4.604%	43	112	+110.785%
2025-03-04	97.1000	97.1000	92.4500	96.0000	-4.086%	28	88	+120.490%
2025-03-03	104.7500	104.7500	100.0900	100.0900	-3.556%	3	67	+111.480%
2025-02-28	104.3000	104.3000	103.7800	103.7800	-7.463%	4	64	+103.960%
2025-02-25	112.1500	112.1500	112.1500	112.1500	-7.847%	1	62	+88.738%
2025-02-21	122.4700	122.4700	121.7000	121.7000	-2.640%	4	62	+73.928%
2025-02-19	122.5000	125.0000	122.5000	125.0000	+2.906%	2	60	+69.336%
2025-02-10	121.2800	121.4700	121.2800	121.4700	+2.506%	7	59	+74.257%
2025-02-07	118.5000	118.5000	118.5000	118.5000	-0.429%	20	63	+78.624%
2025-02-06	119.0100	119.0100	119.0100	119.0100	+1.718%	10	53	+77.859%
2025-02-04	117.0000	117.0000	117.0000	117.0000	-1.091%	1	53	+80.915%
2025-02-03	118.2900	118.2900	118.2900	118.2900	-3.041%	1	54	+78.942%
2025-01-31	123.0300	123.0300	122.0000	122.0000	-5.228%	6	54	+73.500%
2025-01-24	126.0000	128.7300	126.0000	128.7300	+2.167%	4	53	+64.429%
2025-01-23	126.0000	126.0000	126.0000	126.0000	+0.398%	1	53	+67.992%
2025-01-22	125.5000	125.5000	125.5000	125.5000	+6.176%	1	52	+68.661%
2025-01-17	115.9700	118.2000	115.9700	118.2000	+2.783%	22	64	+79.078%
2025-01-15	113.1800	115.0000	113.1800	115.0000	+9.108%	11	64	+84.061%
2025-01-14	108.0000	108.0000	105.4000	105.4000	-2.335%	5	54	+100.825%
2025-01-13	105.2000	107.9200	102.8000	107.9200	+2.110%	21	50	+96.136%
2025-01-10	107.4300	109.4300	105.0300	105.6900	-6.659%	46	31	+100.274%
2025-01-07	113.2300	113.2300	113.2300	113.2300	+1.652%	10	13	+86.938%
2025-01-03	112.8700	112.8700	111.3900	111.3900	+1.347%	4	3	+90.026%
2025-01-02	114.3500	114.3500	109.9100	109.9100	0.000%	2	2	+92.585%

.dark-mode .WbllKS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WbllKS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C575SPY Dec 17 2027 575.00 Call (SPY271217C00575000)option OPRA

SPY20271217C575
SPY Dec 17 2027 575.00 Call (SPY271217C00575000)
option OPRA