Dark

SPY20271217C590
SPY Dec 17 2027 590.00 Call (SPY271217C00590000)
option OPRA

EOD

Sep 3, 2026

219.99+1.810%(+3.91)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	219.6100	219.9900	219.6100	219.9900	+1.810%	7	1,242	0.000%
2026-08-31	216.0800	216.0800	216.0800	216.0800	-0.023%	1	1,249	+1.810%
2026-08-26	216.1300	216.1300	216.1300	216.1300	+0.995%	2	1,250	+1.786%
2026-08-24	214.0000	214.0000	214.0000	214.0000	-5.975%	1	1,252	+2.799%
2026-08-13	225.1800	227.6000	225.1800	227.6000	+1.372%	282	1,532	-3.344%
2026-08-07	225.0900	225.2100	223.6000	224.5200	+6.838%	93	1,428	-2.018%
2026-08-03	210.1500	210.1500	210.1500	210.1500	+10.321%	1	1,428	+4.682%
2026-07-29	188.1200	190.4900	187.9300	190.4900	-2.553%	13	1,429	+15.486%
2026-07-23	195.4800	195.4800	195.4800	195.4800	-6.728%	1	1,442	+12.538%
2026-07-13	209.5800	209.5800	209.5800	209.5800	+2.434%	3	1,443	+4.967%
2026-07-07	206.1400	206.1400	204.6000	204.6000	+4.548%	9	1,445	+7.522%
2026-06-25	196.5500	197.1000	195.7000	195.7000	-5.477%	18	1,454	+12.412%
2026-06-18	207.0400	207.0400	207.0400	207.0400	+3.520%	3	1,475	+6.255%
2026-06-17	200.0000	200.0000	200.0000	200.0000	-6.117%	1	1,475	+9.995%
2026-06-15	213.0300	213.0300	213.0300	213.0300	+9.838%	1	1,475	+3.267%
2026-06-09	193.9500	193.9500	193.9500	193.9500	-2.070%	1	1,475	+13.426%
2026-06-05	198.0500	198.0500	198.0500	198.0500	-8.242%	1	1,476	+11.078%
2026-06-04	215.8400	215.8400	215.8400	215.8400	+1.797%	4	1,477	+1.923%
2026-06-03	212.0300	212.0300	212.0300	212.0300	-1.354%	5	1,481	+3.754%
2026-05-29	214.6700	214.9400	214.6700	214.9400	+1.617%	2	1,486	+2.349%
2026-05-28	211.5200	211.5200	211.5200	211.5200	+1.673%	1	1,487	+4.004%
2026-05-26	207.2700	208.1600	207.2700	208.0400	+6.764%	136	1,487	+5.744%
2026-05-19	194.8600	194.8600	194.8600	194.8600	-3.535%	3	1,623	+12.896%
2026-05-15	202.0000	202.0000	202.0000	202.0000	-2.824%	1	1,623	+8.906%
2026-05-14	207.8700	207.8700	207.8700	207.8700	+2.520%	1	1,627	+5.831%
2026-05-13	202.7600	202.7600	202.7600	202.7600	+2.668%	1	1,628	+8.498%
2026-05-11	200.0800	200.0800	197.4200	197.4900	+2.768%	16	1,628	+11.393%
2026-05-06	192.7800	192.8500	192.1700	192.1700	+3.876%	4	1,642	+14.477%
2026-05-05	185.0000	185.0000	185.0000	185.0000	+0.812%	1	1,641	+18.914%
2026-05-04	182.5500	183.5100	182.5500	183.5100	-0.239%	3	1,642	+19.879%
2026-05-01	183.9500	183.9500	183.9500	183.9500	+2.160%	9	1,652	+19.592%
2026-04-30	180.0600	180.0600	180.0600	180.0600	+3.811%	1	1,652	+22.176%
2026-04-29	173.4500	173.4500	173.4500	173.4500	-0.642%	1	1,652	+26.832%
2026-04-28	174.5700	174.5700	174.5700	174.5700	-1.211%	1	1,653	+26.018%
2026-04-27	176.7100	176.7100	176.7100	176.7100	+0.375%	2	1,653	+24.492%
2026-04-24	172.2500	176.0500	172.2500	176.0500	+0.308%	3	1,655	+24.959%
2026-04-17	172.7200	175.5100	172.7200	175.5100	+5.901%	3	1,656	+25.343%
2026-04-16	165.7300	165.7300	165.7300	165.7300	+3.562%	4	1,659	+32.740%
2026-04-14	155.2400	160.0300	155.2400	160.0300	+5.007%	6	1,663	+37.468%
2026-04-13	150.0400	152.4000	150.0300	152.4000	+2.111%	129	1,667	+44.350%
2026-04-10	149.2500	149.2500	149.2500	149.2500	+0.309%	1	1,694	+47.397%
2026-04-09	147.0000	148.7900	147.0000	148.7900	+1.660%	2	1,693	+47.853%
2026-04-08	145.2000	146.3600	144.6300	146.3600	+11.905%	6	1,695	+50.307%
2026-04-02	132.2600	132.2600	130.7900	130.7900	+15.508%	6	1,698	+68.201%
2026-03-30	120.4100	120.4100	113.2300	113.2300	-4.302%	45	1,698	+94.286%
2026-03-27	123.8100	123.8100	118.3200	118.3200	-6.125%	3	1,711	+85.928%
2026-03-26	130.4500	130.4500	126.0400	126.0400	-4.717%	17	1,712	+74.540%
2026-03-24	132.2800	132.2800	132.2800	132.2800	+2.273%	1	1,726	+66.306%
2026-03-20	130.9900	131.1200	129.3400	129.3400	-3.131%	4	1,726	+70.087%
2026-03-19	133.1300	133.5200	133.1300	133.5200	-2.355%	2	1,726	+64.762%
2026-03-18	136.7400	136.7400	136.7400	136.7400	-4.910%	5	1,726	+60.882%
2026-03-17	143.8000	143.8000	143.8000	143.8000	+4.864%	1	1,731	+52.983%
2026-03-13	139.6400	139.6400	136.4400	137.1300	-2.329%	29	1,730	+60.424%
2026-03-12	140.4000	140.4000	140.4000	140.4000	-3.710%	1	1,755	+56.688%
2026-03-11	145.8100	145.8100	145.8100	145.8100	+1.610%	10	1,755	+50.874%
2026-03-09	140.3300	143.5000	140.1000	143.5000	-0.153%	9	1,765	+53.303%
2026-03-06	142.9000	143.7200	142.8400	143.7200	-2.211%	3	1,767	+53.068%
2026-03-05	146.9700	146.9700	146.9700	146.9700	-1.653%	1	1,767	+49.684%
2026-03-03	144.0000	149.4400	141.8800	149.4400	-2.429%	10	1,767	+47.210%
2026-03-02	149.4700	153.4900	149.4700	153.1600	+1.558%	4	1,763	+43.634%
2026-02-27	151.2000	151.2000	150.8100	150.8100	-1.192%	4	1,766	+45.872%
2026-02-26	152.6300	152.6300	152.6300	152.6300	-2.981%	2	1,766	+44.133%
2026-02-25	157.3200	157.3200	157.3200	157.3200	+1.707%	1	1,767	+39.836%
2026-02-24	153.9300	154.8000	153.9300	154.6800	+3.430%	4	1,767	+42.223%
2026-02-23	149.9600	149.9600	149.5500	149.5500	-2.491%	2	1,767	+47.101%
2026-02-19	153.3700	153.3700	153.3700	153.3700	-0.885%	1	1,767	+43.437%
2026-02-18	154.9800	154.9800	154.7400	154.7400	+5.531%	2	1,767	+42.168%
2026-02-17	146.6300	146.6300	146.6300	146.6300	-3.761%	2	1,767	+50.031%
2026-02-12	158.5400	158.5400	152.3600	152.3600	-3.777%	11	1,767	+44.388%
2026-02-06	154.6400	158.3400	154.6400	158.3400	+6.820%	4	1,777	+38.935%
2026-02-05	150.1800	150.1800	148.2300	148.2300	-4.981%	2	1,777	+48.411%
2026-02-03	156.0000	156.0000	156.0000	156.0000	-4.564%	1	1,778	+41.019%
2026-02-02	163.4600	163.4600	163.4600	163.4600	+1.604%	2	1,777	+34.583%
2026-01-30	160.8800	160.8800	160.8800	160.8800	-2.862%	1	1,779	+36.742%
2026-01-28	165.6200	165.6200	165.6200	165.6200	+3.649%	1	1,778	+32.828%
2026-01-22	159.7900	159.7900	159.7900	159.7900	-2.167%	1	1,779	+37.674%
2026-01-16	163.3300	163.3300	163.3300	163.3300	-0.372%	6	1,780	+34.691%
2026-01-15	163.9400	163.9400	163.9400	163.9400	-0.037%	1	1,780	+34.189%
2026-01-12	163.2100	164.0000	163.2100	164.0000	+1.241%	9	1,781	+34.140%
2026-01-09	161.9900	161.9900	161.9900	161.9900	+2.125%	1	1,790	+35.805%
2026-01-08	159.3400	159.8900	158.6200	158.6200	-1.899%	8	1,791	+38.690%
2026-01-07	161.1600	161.6900	161.1600	161.6900	+0.836%	11	1,795	+36.057%
2026-01-06	159.1100	160.3500	159.1100	160.3500	+1.154%	14	1,806	+37.194%
2026-01-05	154.6400	158.5200	154.6400	158.5200	-0.302%	14	1,813	+38.777%
2025-12-29	159.0000	159.0000	159.0000	159.0000	+1.500%	1	1,813	+38.358%
2025-12-22	157.5000	157.5000	156.6500	156.6500	+5.290%	8	1,813	+40.434%
2025-12-18	148.7800	148.7800	148.7800	148.7800	+2.037%	1	1,811	+47.863%
2025-12-17	145.8100	145.8100	145.8100	145.8100	-4.942%	5	1,812	+50.874%
2025-12-15	153.3900	153.3900	153.3900	153.3900	-4.963%	3	1,816	+43.419%
2025-12-11	161.2600	161.4100	160.6800	161.4000	+0.311%	7	1,819	+36.301%
2025-12-10	162.1400	162.1400	160.9000	160.9000	+2.419%	3	1,820	+36.725%
2025-12-08	157.1000	157.1000	157.1000	157.1000	+0.712%	1	1,820	+40.032%
2025-12-02	155.9900	155.9900	155.9900	155.9900	+0.058%	1	1,820	+41.028%
2025-11-26	155.9000	155.9000	155.9000	155.9000	+3.013%	5	1,826	+41.110%
2025-11-25	151.3400	151.3400	151.3400	151.3400	+10.081%	2	1,826	+45.361%
2025-11-20	152.4000	152.4000	137.4800	137.4800	-4.095%	7	1,828	+60.016%
2025-11-19	143.3500	143.3500	143.3500	143.3500	+2.393%	3	1,821	+53.464%
2025-11-18	142.5400	142.5400	140.0000	140.0000	-5.597%	2	1,824	+57.136%
2025-11-14	148.3000	148.3000	148.3000	148.3000	-4.403%	1	1,826	+48.341%
2025-11-13	155.2700	155.2700	155.1300	155.1300	-0.238%	2	1,827	+41.810%
2025-11-10	158.0000	158.0000	155.5000	155.5000	+6.143%	5	1,827	+41.473%
2025-11-07	146.5000	146.5000	146.5000	146.5000	-5.423%	2	1,824	+50.164%
2025-11-05	154.9000	154.9000	154.9000	154.9000	-0.443%	1	1,826	+42.021%
2025-11-04	155.5900	155.5900	155.5900	155.5900	-5.703%	1	1,827	+41.391%
2025-10-29	162.8000	165.0000	162.8000	165.0000	+13.942%	5	1,827	+33.327%
2025-10-22	144.8100	144.8100	144.8100	144.8100	-2.812%	3	1,831	+51.916%
2025-10-21	147.7000	149.0000	147.7000	149.0000	+1.092%	2	1,834	+47.644%
2025-10-15	147.3500	147.3900	147.3500	147.3900	+3.070%	2	1,835	+49.257%
2025-10-14	143.0000	143.0000	143.0000	143.0000	+0.704%	1	1,834	+53.839%
2025-10-13	142.0000	142.0000	142.0000	142.0000	-4.698%	1	1,834	+54.923%
2025-10-09	149.0000	149.0000	149.0000	149.0000	+0.472%	1	1,833	+47.644%
2025-10-07	150.0000	150.0000	148.3000	148.3000	+0.034%	4	1,836	+48.341%
2025-10-02	148.2500	148.2500	148.2500	148.2500	+1.855%	12	1,836	+48.391%
2025-09-30	143.0000	145.5500	143.0000	145.5500	+1.076%	4	1,824	+51.144%
2025-09-29	145.0000	145.0000	144.0000	144.0000	+2.135%	10	1,827	+52.771%
2025-09-26	140.9900	140.9900	140.9900	140.9900	+1.119%	6	1,835	+56.032%
2025-09-25	140.0000	140.0000	139.4300	139.4300	-4.832%	13	1,841	+57.778%
2025-09-22	146.5100	146.5100	146.5100	146.5100	+3.746%	1	1,830	+50.154%
2025-09-18	142.0000	142.0000	141.2200	141.2200	+2.393%	2	1,829	+55.778%
2025-09-17	135.0000	137.9200	135.0000	137.9200	-0.304%	4	1,828	+59.506%
2025-09-16	137.7000	138.3400	137.7000	138.3400	+0.443%	2	1,824	+59.021%
2025-09-15	137.7300	137.7300	137.7300	137.7300	+1.826%	1	1,826	+59.726%
2025-09-11	135.2600	135.2600	135.2600	135.2600	+2.625%	1	1,827	+62.642%
2025-09-10	132.4400	133.1700	131.8000	131.8000	+3.154%	10	1,828	+66.912%
2025-09-08	128.0000	128.5000	127.7700	127.7700	+0.606%	3	1,820	+72.177%
2025-09-05	126.0000	127.0000	126.0000	127.0000	-2.014%	2	1,821	+73.220%
2025-09-04	126.0700	129.6100	126.0700	129.6100	+7.329%	2	1,819	+69.732%
2025-09-02	121.7000	121.7000	120.7600	120.7600	-5.781%	5	1,820	+82.171%
2025-08-27	127.5000	128.1700	127.5000	128.1700	+1.320%	5	1,822	+71.639%
2025-08-25	126.5000	126.5000	126.5000	126.5000	+5.285%	10	1,823	+73.905%
2025-08-20	120.1500	120.1500	120.1500	120.1500	-5.386%	1	1,833	+83.096%
2025-08-15	126.3500	126.9900	126.3500	126.9900	+3.194%	3	1,834	+73.234%
2025-08-12	123.0600	123.0600	123.0600	123.0600	+1.142%	5	1,834	+78.766%
2025-08-11	121.6700	121.6700	121.6700	121.6700	-0.896%	1	1,839	+80.809%
2025-08-08	120.2200	122.7700	120.2200	122.7700	+5.436%	4	1,840	+79.189%
2025-08-07	116.4400	116.4400	116.4400	116.4400	-0.648%	1	1,841	+88.930%
2025-08-04	113.6400	117.2000	113.6400	117.2000	+5.614%	6	1,842	+87.705%
2025-08-01	110.4700	112.7800	110.4700	110.9700	-7.448%	6	1,844	+98.243%
2025-07-31	126.2000	126.2000	119.9000	119.9000	-2.481%	11	1,838	+83.478%
2025-07-25	122.9500	122.9500	122.9500	122.9500	+2.033%	3	1,848	+78.926%
2025-07-23	119.4100	120.5000	119.4100	120.5000	+2.746%	4	1,845	+82.564%
2025-07-22	116.4100	117.2800	116.4100	117.2800	-0.187%	5	1,849	+87.577%
2025-07-21	117.5000	117.5000	117.5000	117.5000	+0.026%	1	1,853	+87.226%
2025-07-18	117.4700	117.4700	117.4700	117.4700	+0.256%	1	1,854	+87.273%
2025-07-17	117.0800	117.1700	117.0800	117.1700	+0.670%	2	1,855	+87.753%
2025-07-15	117.4800	117.4800	116.3900	116.3900	+1.651%	7	1,856	+89.011%
2025-07-14	115.2500	115.2500	114.5000	114.5000	-0.357%	2	1,862	+92.131%
2025-07-11	114.9100	114.9100	114.9100	114.9100	-1.110%	1	1,862	+91.445%
2025-07-10	116.0000	116.8000	116.0000	116.2000	+2.551%	20	1,861	+89.320%
2025-07-09	113.3100	113.3100	113.3100	113.3100	+1.170%	1	1,874	+94.149%
2025-07-07	114.0100	114.0100	111.7500	112.0000	+0.656%	15	1,875	+96.420%
2025-07-02	109.4500	111.2700	109.4500	111.2700	+2.430%	2	1,884	+97.708%
2025-07-01	109.4100	110.0100	108.4600	108.6300	-0.339%	82	1,883	+102.513%
2025-06-30	108.8400	109.0000	108.7000	109.0000	+3.474%	37	1,961	+101.826%
2025-06-27	108.1700	108.7700	105.2900	105.3400	+0.086%	47	1,998	+108.838%
2025-06-26	104.0000	105.2500	103.6000	105.2500	+2.934%	77	2,007	+109.017%
2025-06-25	102.2400	102.2500	100.4900	102.2500	+0.245%	64	1,968	+115.149%
2025-06-24	101.0000	102.0000	100.0300	102.0000	+6.250%	7	1,921	+115.676%
2025-06-23	96.0000	96.0000	94.7200	96.0000	+2.269%	4	1,925	+129.156%
2025-06-20	94.5000	95.8400	93.2600	93.8700	-4.302%	38	1,925	+134.356%
2025-06-18	98.0900	98.0900	98.0900	98.0900	+1.343%	1	1,921	+124.274%
2025-06-17	96.7900	96.7900	96.7900	96.7900	-3.374%	4	1,921	+127.286%
2025-06-16	100.9700	101.1500	99.5200	100.1700	+1.675%	5	1,925	+119.617%
2025-06-13	96.0600	98.5200	96.0600	98.5200	-0.985%	24	1,924	+123.295%
2025-06-12	97.0400	99.5000	97.0400	99.5000	+1.510%	3	1,923	+121.095%
2025-06-11	100.5700	101.0000	97.6200	98.0200	-1.567%	54	1,922	+124.434%
2025-06-10	99.5800	99.5800	99.5800	99.5800	+0.892%	1	1,926	+120.918%
2025-06-09	99.5000	99.5000	98.7000	98.7000	-0.814%	6	1,927	+122.888%
2025-06-06	98.9000	99.5100	98.7500	99.5100	+6.155%	38	1,932	+121.073%
2025-06-05	94.5000	94.6800	93.6000	93.7400	-3.510%	12	1,949	+134.681%
2025-06-04	96.5500	97.1500	96.5500	97.1500	+2.220%	4	1,938	+126.444%
2025-06-03	94.1000	95.9900	93.9800	95.0400	+1.376%	26	1,938	+131.471%
2025-06-02	91.5900	94.7500	91.5900	93.7500	+1.351%	73	1,957	+134.656%
2025-05-30	91.1900	92.8000	89.5000	92.5000	0.000%	262	1,905	+137.827%
2025-05-29	93.0000	95.5900	90.1100	92.5000	+1.648%	231	1,774	+137.827%
2025-05-28	94.0200	94.0200	91.0000	91.0000	-2.277%	109	1,550	+141.747%
2025-05-27	89.5000	94.0000	89.5000	93.1200	+7.293%	133	1,443	+136.244%
2025-05-23	85.0900	86.7900	83.7100	86.7900	-4.773%	32	1,334	+153.474%
2025-05-22	90.5000	91.1400	90.2200	91.1400	+3.686%	10	1,334	+141.376%
2025-05-21	94.9600	95.1800	87.9000	87.9000	-7.717%	49	1,324	+150.273%
2025-05-20	95.9900	95.9900	94.0000	95.2500	-2.518%	238	1,295	+130.961%
2025-05-19	94.1600	97.7100	94.1600	97.7100	+4.069%	32	1,063	+125.146%
2025-05-16	93.4800	94.7500	93.1200	93.8900	+0.924%	206	1,048	+134.306%
2025-05-15	92.5000	94.1400	92.5000	93.0300	-0.021%	86	966	+136.472%
2025-05-14	92.7500	93.0500	91.7500	93.0500	+1.906%	5	903	+136.421%
2025-05-13	90.9400	93.0300	90.3900	91.3100	+2.079%	114	898	+140.927%
2025-05-12	88.3200	89.4500	87.9000	89.4500	+16.578%	32	826	+145.936%
2025-05-09	76.7300	76.7300	76.7300	76.7300	-6.609%	40	797	+186.707%
2025-05-08	77.1000	82.1600	77.1000	82.1600	+5.239%	8	797	+167.758%
2025-05-02	79.1000	79.1000	78.0700	78.0700	+4.750%	6	801	+181.786%
2025-05-01	73.0000	76.5000	73.0000	74.5300	+11.522%	174	803	+195.170%
2025-04-30	66.8300	66.8300	66.8300	66.8300	-3.187%	1	858	+229.179%
2025-04-29	70.2500	70.2500	69.0300	69.0300	+7.944%	2	857	+218.688%
2025-04-28	68.3200	68.3200	63.9500	63.9500	-5.259%	4	857	+244.003%
2025-04-25	66.0000	68.2500	66.0000	67.5000	+2.521%	8	855	+225.911%
2025-04-24	65.3300	65.8400	65.3300	65.8400	+3.278%	6	853	+234.128%
2025-04-23	63.0000	63.7500	61.2700	63.7500	+15.867%	14	847	+245.082%
2025-04-22	55.0200	55.0200	55.0200	55.0200	+15.856%	1	856	+299.836%
2025-04-21	50.3700	50.3700	47.4900	47.4900	-17.048%	18	855	+363.234%
2025-04-17	57.2500	57.2500	57.2500	57.2500	-2.420%	2	842	+284.262%
2025-04-16	58.6700	58.6700	58.6700	58.6700	-9.362%	2	842	+274.962%
2025-04-14	64.8900	64.8900	64.7300	64.7300	+2.713%	6	842	+239.858%
2025-04-11	56.3300	63.0200	56.3300	63.0200	+8.655%	4	847	+249.080%
2025-04-10	61.0000	61.0000	53.0000	58.0000	-7.363%	13	847	+279.293%
2025-04-09	43.5000	63.6400	43.5000	62.6100	+43.931%	29	836	+251.366%
2025-04-08	50.3000	51.6900	43.5000	43.5000	+2.089%	19	820	+405.724%
2025-04-07	33.0400	48.0000	33.0400	42.6100	-6.000%	32	834	+416.287%
2025-04-04	49.6500	50.5800	43.5000	45.3300	-21.993%	236	830	+385.308%
2025-04-03	62.0700	63.5000	58.1100	58.1100	-23.570%	17	747	+278.575%
2025-04-02	76.0300	76.0300	76.0300	76.0300	+6.694%	5	737	+189.346%
2025-03-31	68.2600	71.2600	68.2600	71.2600	+0.366%	2	737	+208.715%
2025-03-28	71.0000	71.0000	71.0000	71.0000	-8.446%	2	737	+209.845%
2025-03-27	77.5500	77.5500	77.5500	77.5500	-5.265%	2	736	+183.675%
2025-03-24	80.6700	81.9300	80.6700	81.8600	+8.914%	4	736	+168.739%
2025-03-21	72.9900	75.1600	72.5500	75.1600	-1.816%	8	735	+192.696%
2025-03-20	79.0000	79.0000	76.5500	76.5500	-1.909%	8	737	+187.381%
2025-03-17	77.4000	78.0400	77.4000	78.0400	+3.777%	8	737	+181.894%
2025-03-14	75.2000	75.2000	75.2000	75.2000	+7.429%	36	737	+192.540%
2025-03-13	71.0000	72.3200	70.0000	70.0000	-6.841%	156	873	+214.271%
2025-03-12	75.1400	75.1400	75.1400	75.1400	+4.245%	1	873	+192.773%
2025-03-11	73.5000	73.5000	72.0000	72.0800	-5.158%	20	873	+205.203%
2025-03-10	81.3500	81.3500	75.0000	76.0000	-9.664%	27	874	+189.461%
2025-03-07	83.9600	84.1800	80.7700	84.1300	+0.526%	10	875	+161.488%
2025-03-06	84.3200	85.5000	83.2500	83.6900	-5.510%	13	872	+162.863%
2025-03-04	87.9200	90.6200	82.0000	88.5700	-2.799%	21	868	+148.380%
2025-03-03	99.5000	99.5000	91.1200	91.1200	-4.506%	36	873	+141.429%
2025-02-28	94.1900	95.9000	91.7600	95.4200	+0.750%	204	899	+130.549%
2025-02-27	101.4700	101.4700	94.7100	94.7100	-5.290%	29	801	+132.277%
2025-02-26	104.7500	104.7500	100.0000	100.0000	-0.359%	15	773	+119.990%
2025-02-25	102.3400	102.3400	98.0000	100.3600	-7.074%	27	762	+119.201%
2025-02-21	107.6200	108.0000	106.9800	108.0000	-4.179%	8	735	+103.694%
2025-02-20	112.7100	112.7100	112.7100	112.7100	-3.419%	2	733	+95.182%
2025-02-19	116.9200	116.9200	116.7000	116.7000	+1.390%	2	735	+88.509%
2025-02-14	115.1000	115.1000	115.1000	115.1000	+5.153%	92	691	+91.129%
2025-02-12	108.0000	109.4600	108.0000	109.4600	-1.387%	2	691	+100.978%
2025-02-11	111.0000	111.0000	111.0000	111.0000	-0.261%	1	689	+98.189%
2025-02-07	111.2900	111.2900	111.2900	111.2900	+2.524%	2	688	+97.673%
2025-02-05	108.5500	108.5500	108.5500	108.5500	+4.375%	1	688	+102.662%
2025-02-03	105.1400	105.1400	104.0000	104.0000	-6.968%	2	687	+111.529%
2025-01-29	112.1300	112.1300	111.7900	111.7900	+2.956%	7	686	+96.789%
2025-01-27	110.2600	110.2600	108.1500	108.5800	-6.388%	10	688	+102.606%
2025-01-22	114.8500	115.9900	114.8500	115.9900	+5.436%	5	688	+89.663%
2025-01-21	110.2100	110.2100	110.0100	110.0100	+6.764%	2	689	+99.973%
2025-01-16	104.0000	105.5600	103.0400	103.0400	-2.202%	8	689	+113.500%
2025-01-15	102.3200	106.7100	102.3200	105.3600	+9.579%	63	687	+108.798%
2025-01-14	97.0000	97.0000	96.1500	96.1500	-0.661%	3	632	+128.799%
2025-01-13	96.7900	96.7900	96.7900	96.7900	-1.516%	1	631	+127.286%
2025-01-10	101.0000	101.0000	95.6400	98.2800	-4.666%	28	630	+123.840%
2025-01-08	102.7500	103.0900	101.6800	103.0900	-0.435%	29	591	+113.396%
2025-01-07	106.1900	106.4800	103.3100	103.5400	-4.571%	190	591	+112.469%
2025-01-06	107.8800	110.4200	107.3700	108.5000	+4.760%	100	404	+102.756%
2025-01-03	100.6800	105.2500	100.6800	103.5700	+7.885%	218	323	+112.407%
2025-01-02	101.8500	105.1500	96.0000	96.0000	0.000%	225	221	+129.156%

.dark-mode .Y6SC77{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y6SC77{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C590SPY Dec 17 2027 590.00 Call (SPY271217C00590000)option OPRA

SPY20271217C590
SPY Dec 17 2027 590.00 Call (SPY271217C00590000)
option OPRA