Dark

SPY20271217C600
SPY Dec 17 2027 600.00 Call (SPY271217C00600000)
option OPRA

EOD

Jul 27, 2026

186.80-1.101%(-2.08)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	190.0000	190.0000	186.8000	186.8000	-1.101%	17	3,280	0.000%
2026-07-24	188.8800	188.8800	188.8800	188.8800	-0.063%	1	3,295	-1.101%
2026-07-23	191.6900	192.1200	188.2700	189.0000	-3.963%	48	3,294	-1.164%
2026-07-22	197.2500	197.2500	196.8000	196.8000	+0.051%	7	3,334	-5.081%
2026-07-21	195.0000	197.1800	195.0000	196.7000	-0.117%	26	3,341	-5.033%
2026-07-20	196.9300	196.9300	196.9300	196.9300	+0.219%	5	3,367	-5.144%
2026-07-17	190.3300	196.5000	190.3300	196.5000	-1.062%	12	3,372	-4.936%
2026-07-16	201.5400	201.5400	198.6100	198.6100	+0.700%	2	3,375	-5.946%
2026-07-15	202.4900	203.6900	197.2300	197.2300	-2.124%	15	3,376	-5.288%
2026-07-13	201.5100	201.5100	201.5100	201.5100	-1.051%	1	3,371	-7.300%
2026-07-10	200.6000	203.6500	200.6000	203.6500	+1.571%	28	3,370	-8.274%
2026-07-09	193.3800	200.5000	193.3800	200.5000	+2.831%	11	3,344	-6.833%
2026-07-08	194.0000	194.9800	194.0000	194.9800	-0.541%	7	3,354	-4.195%
2026-07-07	196.0400	196.0400	196.0400	196.0400	-0.905%	1	3,361	-4.713%
2026-07-06	197.8300	197.8300	197.8300	197.8300	+1.063%	3	3,361	-5.575%
2026-07-02	195.7500	195.7500	195.7500	195.7500	-0.911%	5	3,369	-4.572%
2026-07-01	196.4500	197.5500	195.8200	197.5500	+1.433%	4	3,369	-5.442%
2026-06-30	194.6000	197.0000	194.6000	194.7600	+2.505%	21	3,373	-4.087%
2026-06-29	190.0000	190.0000	190.0000	190.0000	+2.703%	5	3,372	-1.684%
2026-06-26	185.0000	185.0000	185.0000	185.0000	-0.489%	5	3,377	+0.973%
2026-06-25	185.5000	187.9600	185.5000	185.9100	-0.295%	45	3,372	+0.479%
2026-06-24	193.0000	193.0900	186.4600	186.4600	-0.993%	12	3,395	+0.182%
2026-06-23	188.2400	188.9000	187.0000	188.3300	-4.158%	11	3,397	-0.812%
2026-06-22	201.5300	201.5300	196.5000	196.5000	+1.430%	7	3,397	-4.936%
2026-06-17	199.9600	199.9600	193.7300	193.7300	-3.487%	3	3,402	-3.577%
2026-06-16	200.7300	200.7300	200.7300	200.7300	-1.747%	5	3,402	-6.940%
2026-06-15	198.5000	205.0600	198.5000	204.3000	+6.312%	29	3,432	-8.566%
2026-06-12	193.2200	193.2200	191.4000	192.1700	+1.436%	25	3,432	-2.794%
2026-06-11	189.4500	189.4500	189.4500	189.4500	+4.524%	9	3,432	-1.399%
2026-06-10	181.2500	181.2500	181.2500	181.2500	-3.111%	1	3,441	+3.062%
2026-06-09	195.1900	195.2500	181.1600	187.0700	-3.696%	41	3,440	-0.144%
2026-06-08	195.3900	195.3900	194.2500	194.2500	+0.899%	5	3,419	-3.835%
2026-06-05	203.1000	203.1000	192.5200	192.5200	-7.340%	3	3,418	-2.971%
2026-06-04	202.5000	207.7700	202.5000	207.7700	+1.188%	8	3,418	-10.093%
2026-06-03	208.5500	208.5500	205.3300	205.3300	-1.638%	21	3,418	-9.024%
2026-06-02	209.0000	209.0000	208.0000	208.7500	+0.053%	19	3,424	-10.515%
2026-06-01	205.5700	208.6400	205.5700	208.6400	+1.776%	2	3,442	-10.468%
2026-05-29	205.9100	205.9100	204.8800	205.0000	0.000%	14	3,444	-8.878%
2026-05-28	203.8400	205.0000	203.8400	205.0000	+1.990%	20	3,447	-8.878%
2026-05-27	200.2000	201.0000	200.2000	201.0000	+0.470%	25	3,460	-7.065%
2026-05-26	200.5600	201.9300	199.9900	200.0600	+1.425%	53	3,463	-6.628%
2026-05-22	197.3300	199.0000	197.2500	197.2500	+1.749%	49	3,503	-5.298%
2026-05-21	190.6800	193.8600	190.6800	193.8600	+0.969%	8	3,529	-3.642%
2026-05-20	190.0000	192.0000	190.0000	192.0000	+2.784%	7	3,529	-2.708%
2026-05-19	187.4000	187.4000	186.8000	186.8000	-3.363%	5	3,533	0.000%
2026-05-15	193.3000	193.3000	193.3000	193.3000	-3.215%	15	3,533	-3.363%
2026-05-14	197.1200	199.7200	197.1200	199.7200	+2.980%	21	3,553	-6.469%
2026-05-13	190.2700	194.7600	190.2700	193.9400	+1.838%	18	3,569	-3.682%
2026-05-12	189.2000	190.4400	186.1000	190.4400	-0.272%	16	3,569	-1.911%
2026-05-11	192.3200	192.3200	190.9600	190.9600	+0.442%	10	3,569	-2.178%
2026-05-08	188.8100	190.1200	188.7400	190.1200	+3.298%	14	3,586	-1.746%
2026-05-07	185.6600	185.6600	181.6700	184.0500	-1.000%	11	3,576	+1.494%
2026-05-06	181.3400	185.9900	181.3400	185.9100	+4.673%	21	3,582	+0.479%
2026-05-05	177.0000	177.6100	177.0000	177.6100	+2.766%	17	3,594	+5.174%
2026-05-04	174.5600	174.5600	172.8300	172.8300	-2.223%	3	3,603	+8.083%
2026-05-01	176.1400	177.7000	176.0200	176.7600	+1.645%	5	3,608	+5.680%
2026-04-30	172.3300	174.0000	172.3300	173.9000	+4.001%	13	3,608	+7.418%
2026-04-29	166.4300	167.2100	166.4300	167.2100	-0.108%	5	3,603	+11.716%
2026-04-28	167.2400	167.9000	166.2300	167.3900	-1.570%	21	3,606	+11.596%
2026-04-27	168.9400	170.0600	168.2500	170.0600	+0.354%	13	3,604	+9.844%
2026-04-24	165.9500	169.4600	165.9500	169.4600	+3.241%	10	3,609	+10.233%
2026-04-23	166.6300	166.6300	163.0000	164.1400	-1.281%	34	3,613	+13.805%
2026-04-22	166.4100	166.4100	164.7200	166.2700	+3.017%	3	3,641	+12.347%
2026-04-21	167.6700	167.6700	161.4000	161.4000	-1.741%	9	3,642	+15.737%
2026-04-20	163.9800	165.1300	163.4600	164.2600	-0.863%	42	3,642	+13.722%
2026-04-17	163.5800	167.8600	163.5800	165.6900	+4.208%	82	3,670	+12.741%
2026-04-16	157.7800	159.0000	156.6200	159.0000	+0.569%	35	3,697	+17.484%
2026-04-15	154.0000	158.1000	154.0000	158.1000	+3.489%	18	3,720	+18.153%
2026-04-14	147.0000	153.3000	147.0000	152.7700	+5.577%	426	3,724	+22.275%
2026-04-13	139.7300	144.7000	139.5000	144.7000	+2.413%	453	4,100	+29.095%
2026-04-10	141.3000	141.3000	141.2900	141.2900	-0.325%	2	4,543	+32.210%
2026-04-09	141.0000	142.2000	140.0000	141.7500	+2.784%	21	4,544	+31.781%
2026-04-08	137.2300	139.0000	136.3200	137.9100	+9.635%	23	4,559	+35.451%
2026-04-07	122.9800	125.7900	122.9800	125.7900	-0.024%	11	4,552	+48.501%
2026-04-06	124.3100	126.5300	124.0700	125.8200	+1.468%	38	4,546	+48.466%
2026-04-02	118.2500	124.0000	117.5000	124.0000	-0.721%	22	4,532	+50.645%
2026-04-01	124.0000	124.9000	124.0000	124.9000	+2.613%	2	4,532	+49.560%
2026-03-31	113.1300	121.7200	113.1300	121.7200	+13.524%	8	4,534	+53.467%
2026-03-30	112.9000	112.9000	106.4700	107.2200	-2.607%	152	4,531	+74.221%
2026-03-27	115.4800	117.1700	110.0900	110.0900	-7.449%	52	4,551	+69.679%
2026-03-26	122.0100	123.6400	118.7900	118.9500	-6.316%	26	4,578	+57.041%
2026-03-25	127.0000	127.0000	126.9700	126.9700	+0.858%	3	4,560	+47.121%
2026-03-24	123.5000	126.3300	123.5000	125.8900	+0.143%	23	4,557	+48.384%
2026-03-23	129.2500	130.5000	125.7100	125.7100	+3.371%	216	4,554	+48.596%
2026-03-20	124.2000	124.5500	120.4800	121.6100	-3.038%	24	4,446	+53.606%
2026-03-19	125.6000	127.9900	125.4200	125.4200	-2.926%	16	4,444	+48.940%
2026-03-18	132.4100	132.4100	129.2000	129.2000	-3.862%	8	4,448	+44.582%
2026-03-17	135.0000	135.0000	134.3900	134.3900	0.000%	52	4,444	+38.998%
2026-03-16	134.3900	134.3900	134.3900	134.3900	+4.219%	1	4,443	+38.998%
2026-03-13	131.0000	131.0000	128.9500	128.9500	-3.408%	19	4,442	+44.862%
2026-03-12	134.0900	134.4600	133.5000	133.5000	-3.036%	4	4,452	+39.925%
2026-03-11	138.3500	139.0000	137.6800	137.6800	-2.014%	15	4,450	+35.677%
2026-03-09	131.7200	140.5100	129.7000	140.5100	+2.189%	12	4,447	+32.944%
2026-03-06	136.6300	138.2000	136.6300	137.5000	-1.434%	3	4,446	+35.855%
2026-03-05	144.2500	144.2500	139.5000	139.5000	-4.452%	21	4,443	+33.907%
2026-03-04	145.4800	146.0000	145.4800	146.0000	+4.825%	6	4,442	+27.945%
2026-03-03	136.6000	139.8000	135.0000	139.2800	-4.629%	10	4,448	+34.118%
2026-03-02	143.5000	147.0000	143.5000	146.0400	+1.360%	10	4,447	+27.910%
2026-02-27	144.7800	144.7800	143.8400	144.0800	-0.908%	6	4,447	+29.650%
2026-02-26	150.0000	150.0000	145.4000	145.4000	-3.868%	62	4,450	+28.473%
2026-02-25	150.0000	151.2500	150.0000	151.2500	+2.196%	3	4,393	+23.504%
2026-02-24	146.8400	148.0000	146.8400	148.0000	+3.497%	3	4,393	+26.216%
2026-02-23	143.2500	143.2500	143.0000	143.0000	-3.176%	3	4,392	+30.629%
2026-02-20	144.2900	148.6200	144.2900	147.6900	+0.771%	14	4,391	+26.481%
2026-02-19	145.7800	146.5600	145.7800	146.5600	+1.538%	4	4,402	+27.456%
2026-02-18	148.7600	148.7600	144.3400	144.3400	+1.291%	6	4,402	+29.417%
2026-02-17	142.6000	142.6000	142.5000	142.5000	-1.042%	9	4,401	+31.088%
2026-02-13	143.0000	145.7000	142.0000	144.0000	0.000%	4	4,390	+29.722%
2026-02-12	155.2300	155.2300	144.0000	144.0000	-6.796%	12	4,390	+29.722%
2026-02-11	154.5000	154.5000	154.5000	154.5000	+0.868%	1	4,387	+20.906%
2026-02-10	155.1800	155.1800	153.1700	153.1700	-0.989%	9	4,388	+21.956%
2026-02-09	154.7000	154.7000	154.7000	154.7000	+4.035%	2	4,396	+20.750%
2026-02-06	148.7000	148.7000	148.7000	148.7000	+6.214%	1	4,398	+25.622%
2026-02-05	142.9500	142.9500	140.0000	140.0000	-4.437%	15	4,398	+33.429%
2026-02-04	148.0000	148.0000	146.5000	146.5000	-3.173%	4	4,403	+27.509%
2026-02-03	150.3100	151.3000	148.5800	151.3000	-2.882%	22	4,400	+23.463%
2026-02-02	152.0000	157.0000	152.0000	155.7900	+0.510%	19	4,421	+19.905%
2026-01-30	155.0400	155.0400	155.0000	155.0000	+2.142%	12	4,439	+20.516%
2026-01-29	150.4600	151.7500	149.0000	151.7500	-3.270%	8	4,445	+23.097%
2026-01-28	156.8800	156.8800	156.8800	156.8800	-0.076%	3	4,441	+19.072%
2026-01-27	157.0000	157.4700	157.0000	157.0000	+1.618%	8	4,442	+18.981%
2026-01-26	153.0000	155.1900	153.0000	154.5000	+2.115%	22	4,440	+20.906%
2026-01-23	151.2200	151.3000	151.2200	151.3000	-0.839%	10	4,448	+23.463%
2026-01-22	151.7400	153.1200	151.7400	152.5800	+2.754%	41	4,458	+22.428%
2026-01-21	145.5500	150.9700	145.5500	148.4900	+3.709%	7	4,496	+25.800%
2026-01-20	146.5100	146.5100	142.8000	143.1800	-7.387%	19	4,498	+30.465%
2026-01-16	154.8000	154.8000	154.2700	154.6000	-1.529%	13	4,508	+20.828%
2026-01-15	155.8700	157.0000	155.8700	157.0000	+4.653%	3	4,508	+18.981%
2026-01-14	150.0200	150.0200	150.0200	150.0200	-3.524%	10	4,508	+24.517%
2026-01-13	156.5100	156.5100	154.2800	155.5000	-0.955%	7	4,518	+20.129%
2026-01-12	156.4200	157.0000	156.4200	157.0000	+0.699%	11	4,519	+18.981%
2026-01-09	155.0000	156.4500	153.0000	155.9100	+3.252%	15	4,529	+19.813%
2026-01-08	151.4800	151.8000	150.0000	151.0000	-1.801%	50	4,534	+23.709%
2026-01-07	153.5000	154.8700	153.0000	153.7700	-0.376%	23	4,582	+21.480%
2026-01-06	152.3300	154.3500	150.0000	154.3500	+2.429%	35	4,593	+21.024%
2026-01-05	149.6500	152.0000	149.6500	150.6900	+3.924%	12	4,613	+23.963%
2026-01-02	148.3500	149.0200	145.0000	145.0000	-1.535%	119	4,612	+28.828%
2025-12-31	149.0700	149.1900	147.0000	147.2600	-2.470%	15	4,615	+26.850%
2025-12-30	150.5000	150.9900	150.4000	150.9900	-0.172%	8	4,615	+23.717%
2025-12-29	151.4100	151.4100	149.7100	151.2500	-1.073%	11	4,611	+23.504%
2025-12-26	153.7000	153.7000	152.3900	152.8900	-0.527%	9	4,615	+22.179%
2025-12-24	152.4500	153.7000	152.4500	153.7000	+1.025%	3	4,614	+21.535%
2025-12-23	149.0000	152.1400	149.0000	152.1400	+1.773%	7	4,614	+22.782%
2025-12-22	148.3000	149.5400	148.3000	149.4900	+2.594%	3	4,617	+24.958%
2025-12-19	144.6500	146.0100	143.2400	145.7100	+3.282%	30	4,614	+28.200%
2025-12-18	143.4200	143.7000	141.0800	141.0800	+1.496%	7	4,622	+32.407%
2025-12-17	143.0000	143.0000	139.0000	139.0000	-3.806%	4	4,625	+34.388%
2025-12-16	144.5000	144.5000	143.2800	144.5000	-1.027%	5	4,623	+29.273%
2025-12-15	148.3200	148.3200	146.0000	146.0000	-0.815%	2	4,625	+27.945%
2025-12-12	153.7300	153.7300	147.2000	147.2000	-3.992%	12	4,624	+26.902%
2025-12-11	153.7900	153.7900	153.3200	153.3200	+1.874%	2	4,618	+21.837%
2025-12-10	150.1800	150.5000	150.0000	150.5000	+0.333%	4	4,620	+24.120%
2025-12-09	150.7900	151.6000	150.0000	150.0000	+0.274%	15	4,619	+24.533%
2025-12-08	152.0300	152.0300	149.0000	149.5900	-1.586%	31	4,615	+24.875%
2025-12-05	153.2900	154.1500	152.0000	152.0000	+0.662%	20	4,615	+22.895%
2025-12-04	149.9400	151.0000	149.7400	151.0000	+0.206%	7	4,608	+23.709%
2025-12-03	149.0000	150.6900	149.0000	150.6900	+1.577%	7	4,605	+23.963%
2025-12-02	149.8600	150.3000	148.3000	148.3500	-0.034%	6	4,601	+25.918%
2025-12-01	147.7900	148.4000	147.7900	148.4000	-1.034%	3	4,602	+25.876%
2025-11-28	148.7400	150.2800	148.7400	149.9500	+1.235%	5	4,599	+24.575%
2025-11-26	144.1000	149.0000	144.1000	148.1200	+3.813%	28	4,624	+26.114%
2025-11-25	139.5400	142.6800	139.5400	142.6800	+1.552%	5	4,624	+30.922%
2025-11-24	137.5000	140.5000	137.5000	140.5000	+4.898%	9	4,624	+32.954%
2025-11-21	130.0000	136.5000	130.0000	133.9400	+5.241%	5	4,631	+39.465%
2025-11-20	145.0000	145.0000	127.2700	127.2700	-7.251%	9	4,629	+46.775%
2025-11-19	140.0000	140.0000	137.2200	137.2200	+0.007%	8	4,626	+36.132%
2025-11-18	136.8100	137.2100	133.5000	137.2100	-0.493%	30	4,634	+36.142%
2025-11-17	141.0000	143.0000	134.8600	137.8900	-5.419%	23	4,643	+35.470%
2025-11-14	138.6700	147.2400	138.6700	145.7900	+0.186%	15	4,645	+28.130%
2025-11-13	150.0000	150.0000	145.5200	145.5200	-5.069%	5	4,643	+28.367%
2025-11-12	154.0000	154.0000	153.2900	153.2900	+1.517%	7	4,643	+21.861%
2025-11-11	150.5000	153.0500	149.9700	151.0000	-0.592%	13	4,641	+23.709%
2025-11-10	150.0000	151.9000	150.0000	151.9000	+5.854%	6	4,642	+22.976%
2025-11-07	139.9400	143.5000	136.9900	143.5000	-0.774%	21	4,645	+30.174%
2025-11-06	145.5000	145.5000	144.0000	144.6200	-1.719%	6	4,652	+29.166%
2025-11-05	147.1500	147.1500	147.1500	147.1500	+0.307%	1	4,648	+26.945%
2025-11-04	145.3000	151.0000	145.3000	146.7000	-5.049%	18	4,649	+27.335%
2025-11-03	152.0000	154.5000	151.1000	154.5000	+1.305%	11	4,633	+20.906%
2025-10-31	152.5100	152.5100	152.5100	152.5100	-1.269%	10	4,633	+22.484%
2025-10-30	154.4700	154.4700	154.4700	154.4700	-1.385%	1	4,634	+20.930%
2025-10-29	157.2500	157.2500	155.2000	156.6400	-0.019%	5	4,633	+19.254%
2025-10-28	156.6700	156.6700	156.6700	156.6700	+2.072%	26	4,632	+19.232%
2025-10-27	150.0700	153.4900	150.0000	153.4900	+5.123%	489	5,121	+21.702%
2025-10-24	145.0000	146.8300	145.0000	146.0100	+4.129%	96	5,121	+27.936%
2025-10-23	140.2200	140.2200	140.2200	140.2200	+0.798%	1	5,199	+33.219%
2025-10-22	140.0000	140.0000	137.0000	139.1100	-0.862%	28	5,198	+34.282%
2025-10-21	142.0000	142.5000	140.3200	140.3200	-0.995%	9	5,200	+33.124%
2025-10-20	140.7900	141.8000	140.7900	141.7300	+5.219%	9	5,200	+31.800%
2025-10-17	131.8000	136.3800	131.8000	134.7000	+1.278%	3	5,195	+38.679%
2025-10-16	138.8500	139.4100	133.0000	133.0000	-3.623%	7	5,197	+40.451%
2025-10-15	139.0000	141.0000	138.0000	138.0000	+5.942%	7	5,201	+35.362%
2025-10-14	130.2600	130.2600	130.2600	130.2600	-4.221%	1	5,202	+43.405%
2025-10-13	136.3600	136.5000	136.0000	136.0000	+4.817%	5	5,202	+37.353%
2025-10-10	144.8700	144.8700	129.7500	129.7500	-9.297%	20	5,207	+43.969%
2025-10-09	145.0000	145.0000	142.0000	143.0500	+0.534%	7	5,202	+30.584%
2025-10-08	139.8600	144.6300	139.8600	142.2900	+0.701%	8	5,202	+31.281%
2025-10-07	141.5000	141.5000	140.9000	141.3000	-1.875%	5	5,202	+32.201%
2025-10-06	142.9200	144.0000	142.3900	144.0000	+1.580%	58	5,202	+29.722%
2025-10-03	143.6000	145.0000	141.0700	141.7600	+1.351%	46	5,174	+31.772%
2025-10-02	141.5600	141.5600	139.8700	139.8700	-0.271%	2	5,138	+33.553%
2025-10-01	138.5000	140.2500	138.0000	140.2500	+2.657%	3	5,138	+33.191%
2025-09-29	136.7000	136.7000	136.5600	136.6200	-0.589%	4	5,137	+36.730%
2025-09-26	137.4300	137.4300	137.4300	137.4300	+4.287%	1	5,133	+35.924%
2025-09-25	128.5400	133.0000	128.5400	131.7800	-2.443%	17	5,132	+41.751%
2025-09-24	135.0800	135.0800	135.0800	135.0800	+0.798%	1	5,142	+38.288%
2025-09-23	137.5000	137.5000	134.0100	134.0100	-3.144%	6	5,142	+39.393%
2025-09-22	137.0000	139.2500	136.0100	138.3600	+3.254%	11	5,138	+35.010%
2025-09-19	131.5700	134.7000	130.7200	134.0000	+0.752%	27	5,130	+39.403%
2025-09-18	131.3800	134.1800	131.3800	133.0000	+2.323%	26	5,133	+40.451%
2025-09-17	131.3300	131.3300	125.1100	129.9800	-1.156%	120	5,143	+43.714%
2025-09-16	131.4500	131.5000	131.1400	131.5000	-0.023%	7	5,143	+42.053%
2025-09-15	129.0900	132.9200	128.8300	131.5300	+3.796%	19	5,146	+42.021%
2025-09-12	129.3000	129.7300	126.7200	126.7200	-1.767%	22	5,144	+47.412%
2025-09-11	126.0000	129.0000	125.8500	129.0000	+3.798%	37	5,151	+44.806%
2025-09-10	125.0000	128.2600	122.1400	124.2800	+1.453%	18	5,177	+50.306%
2025-09-09	121.5400	122.5000	121.5200	122.5000	+1.719%	8	5,177	+52.490%
2025-09-08	122.4300	122.4300	120.4300	120.4300	+0.358%	18	5,182	+55.111%
2025-09-05	122.7000	123.2500	117.4900	120.0000	-1.647%	23	5,175	+55.667%
2025-09-04	118.2000	122.0100	118.2000	122.0100	+5.000%	111	5,162	+53.102%
2025-09-03	118.1800	118.7000	116.1800	116.2000	+0.181%	24	5,072	+60.757%
2025-09-02	114.4500	115.9900	112.5000	115.9900	-2.184%	33	5,077	+61.048%
2025-08-29	121.2300	121.2300	117.6300	118.5800	-3.593%	14	5,047	+57.531%
2025-08-28	120.3200	123.0000	120.3200	123.0000	+1.619%	18	5,047	+51.870%
2025-08-27	119.4300	121.0400	119.4300	121.0400	+2.803%	8	5,038	+54.329%
2025-08-26	117.7400	117.7400	117.7400	117.7400	-0.984%	1	5,041	+58.655%
2025-08-25	118.2500	119.7000	118.2500	118.9100	-0.842%	19	5,042	+57.094%
2025-08-22	116.3000	120.0200	116.3000	119.9200	+6.454%	10	5,031	+55.771%
2025-08-21	113.7500	114.7500	112.6500	112.6500	-1.873%	7	5,030	+65.823%
2025-08-20	113.0000	114.8000	112.3000	114.8000	-1.034%	12	5,031	+62.718%
2025-08-19	118.7200	118.7200	116.0000	116.0000	-2.685%	5	5,033	+61.034%
2025-08-18	119.2000	119.2000	118.7000	119.2000	-0.782%	6	5,032	+56.711%
2025-08-15	119.6400	120.1400	119.3000	120.1400	-0.629%	18	5,034	+55.485%
2025-08-14	119.4200	120.9000	119.1000	120.9000	+0.918%	10	5,022	+54.508%
2025-08-13	120.8100	120.9900	118.3000	119.8000	+1.063%	9	5,026	+55.927%
2025-08-12	116.0000	118.5400	116.0000	118.5400	+3.982%	15	5,035	+57.584%
2025-08-11	115.3500	115.7000	114.0000	114.0000	-0.964%	17	5,045	+63.860%
2025-08-08	115.0000	115.3400	114.0800	115.1100	+4.645%	4	5,046	+62.280%
2025-08-07	114.2800	114.2800	109.8000	110.0000	-1.742%	9	5,045	+69.818%
2025-08-06	109.6500	112.0000	109.6500	111.9500	+2.070%	12	5,046	+66.860%
2025-08-05	111.7300	111.7300	107.8800	109.6800	-0.282%	19	5,038	+70.314%
2025-08-04	107.6400	110.2000	107.2000	109.9900	+5.254%	73	5,021	+69.834%
2025-08-01	108.6700	108.6700	104.0000	104.5000	-9.359%	135	5,078	+78.756%
2025-07-31	119.2800	119.2800	115.0000	115.2900	-0.612%	27	5,059	+62.026%
2025-07-30	116.8600	117.3400	114.0000	116.0000	+0.581%	35	5,070	+61.034%
2025-07-29	117.8700	117.8700	115.3300	115.3300	-1.696%	10	5,061	+61.970%
2025-07-28	117.6500	117.6500	117.0000	117.3200	+0.017%	14	5,061	+59.223%
2025-07-25	116.2500	117.5000	115.8700	117.3000	+0.635%	105	5,055	+59.250%
2025-07-24	115.5500	116.5600	115.5500	116.5600	+1.577%	4	4,957	+60.261%
2025-07-23	112.0000	114.7500	111.5000	114.7500	+3.369%	47	4,957	+62.789%
2025-07-22	111.0000	112.0800	108.2100	111.0100	-0.252%	288	4,999	+68.273%
2025-07-21	112.7500	113.2500	111.2900	111.2900	+0.824%	39	4,717	+67.850%
2025-07-18	111.5000	111.5000	110.0000	110.3800	-1.004%	6	4,721	+69.234%
2025-07-17	110.0000	112.4200	110.0000	111.5000	+3.203%	18	4,717	+67.534%
2025-07-16	108.0000	108.6200	107.0000	108.0400	-1.333%	9	4,729	+72.899%
2025-07-15	110.8700	110.8700	109.5000	109.5000	+0.459%	10	4,722	+70.594%
2025-07-14	107.7500	109.5000	107.0000	109.0000	+0.628%	8	4,729	+71.376%
2025-07-11	107.5000	108.4300	107.0000	108.3200	-1.545%	214	4,722	+72.452%
2025-07-10	108.0000	110.0200	108.0000	110.0200	+1.870%	38	4,530	+69.787%
2025-07-09	107.3700	108.4200	107.0500	108.0000	+2.128%	13	4,552	+72.963%
2025-07-08	106.5000	106.7500	105.6000	105.7500	+0.237%	20	4,555	+76.643%
2025-07-07	107.5000	108.7000	104.6100	105.5000	-4.047%	17	4,548	+77.062%
2025-07-03	108.2000	110.0000	107.5500	109.9500	+4.208%	42	4,571	+69.895%
2025-07-02	103.2500	105.5100	103.2500	105.5100	+2.011%	26	4,571	+77.045%
2025-07-01	102.0100	104.0000	101.7600	103.4300	+0.417%	34	4,585	+80.605%
2025-06-30	102.0000	103.0000	101.3000	103.0000	+2.102%	50	4,589	+81.359%
2025-06-27	99.5400	102.4800	99.2000	100.8800	+1.899%	96	4,599	+85.170%
2025-06-26	94.9600	99.0000	94.9600	99.0000	+4.375%	107	4,668	+88.687%
2025-06-25	96.8000	96.8000	94.3300	94.8500	-1.198%	113	4,572	+96.943%
2025-06-24	93.0000	96.0000	93.0000	96.0000	+4.348%	126	4,483	+94.583%
2025-06-23	90.8200	92.0000	87.5100	92.0000	+4.190%	125	4,390	+103.043%
2025-06-20	89.0000	93.0000	86.5700	88.3000	-2.161%	104	4,293	+111.552%
2025-06-18	91.0000	91.8800	90.1500	90.2500	-0.353%	123	4,312	+106.981%
2025-06-17	91.8900	91.8900	90.5100	90.5700	-2.676%	144	4,312	+106.249%
2025-06-16	92.0000	94.0500	92.0000	93.0600	+3.573%	78	4,168	+100.731%
2025-06-13	91.0800	93.4000	89.7500	89.8500	-3.698%	88	4,132	+107.902%
2025-06-12	90.7200	94.3300	90.7200	93.3000	+0.539%	23	4,101	+100.214%
2025-06-11	95.4900	95.4900	91.7800	92.8000	-1.277%	74	4,093	+101.293%
2025-06-10	93.4400	94.7500	93.2500	94.0000	+1.075%	67	4,034	+98.723%
2025-06-09	93.0000	93.5000	92.5400	93.0000	+0.324%	82	3,980	+100.860%
2025-06-06	92.1500	94.0200	91.0000	92.7000	+5.281%	436	3,912	+101.510%
2025-06-05	90.9900	91.9800	88.0500	88.0500	-2.675%	218	3,875	+112.152%
2025-06-04	91.4500	92.3700	90.0000	90.4700	+0.388%	27	3,902	+106.477%
2025-06-03	88.3300	90.9500	88.0000	90.1200	+2.607%	36	3,880	+107.279%
2025-06-02	84.5000	88.5100	84.5000	87.8300	+2.426%	37	3,860	+112.684%
2025-05-30	85.0000	87.1100	82.3000	85.7500	+1.299%	16	3,838	+117.843%
2025-05-29	87.4100	88.5000	84.5000	84.6500	-0.412%	37	3,838	+120.673%
2025-05-28	88.5000	88.5000	85.0000	85.0000	-2.968%	5	3,834	+119.765%
2025-05-27	82.4600	87.6000	82.4600	87.6000	+7.406%	46	3,834	+113.242%
2025-05-23	80.0000	81.5600	75.5200	81.5600	-3.991%	182	3,802	+129.034%
2025-05-22	80.9600	84.9500	80.9600	84.9500	+1.397%	12	3,802	+119.894%
2025-05-21	87.6500	88.7000	82.9900	83.7800	-3.468%	22	3,802	+122.965%
2025-05-20	90.3000	90.3000	86.7900	86.7900	-4.836%	26	3,796	+115.232%
2025-05-19	89.0000	91.2000	88.3000	91.2000	+1.333%	101	3,772	+104.825%
2025-05-16	88.1600	90.0000	86.5000	90.0000	+3.425%	48	3,678	+107.556%
2025-05-15	86.6700	87.8600	86.0000	87.0200	+0.334%	38	3,691	+114.663%
2025-05-14	87.0000	87.3200	84.8200	86.7300	+3.066%	16	3,696	+115.381%
2025-05-13	84.8000	86.4600	84.1500	84.1500	+1.508%	35	3,684	+121.985%
2025-05-12	81.1400	82.9000	79.2500	82.9000	+15.556%	49	3,672	+125.332%
2025-05-09	74.8900	74.8900	71.7400	71.7400	-5.605%	10	3,676	+160.385%
2025-05-08	71.2500	76.0000	70.9400	76.0000	+11.046%	20	3,673	+145.789%
2025-05-07	69.1600	70.0700	67.6200	68.4400	-1.624%	26	3,675	+172.940%
2025-05-06	66.7100	69.5700	66.7100	69.5700	-2.808%	7	3,683	+168.507%
2025-05-05	71.2300	73.4400	71.2300	71.5800	-3.907%	96	3,686	+160.967%
2025-05-02	71.1200	74.4900	69.8700	74.4900	+4.915%	222	3,659	+150.772%
2025-05-01	68.4100	71.0000	67.8200	71.0000	+12.698%	31	3,595	+163.099%
2025-04-30	58.4700	63.0000	57.6500	63.0000	-1.516%	17	3,581	+196.508%
2025-04-29	61.2500	65.0700	61.2500	63.9700	+4.016%	28	3,588	+192.012%
2025-04-28	63.0000	65.0500	59.7300	61.5000	-2.381%	30	3,586	+203.740%
2025-04-25	61.0900	63.0000	60.2900	63.0000	+1.679%	92	3,574	+196.508%
2025-04-24	59.0000	61.9600	58.2900	61.9600	+10.643%	37	3,575	+201.485%
2025-04-23	58.0000	61.2000	56.0000	56.0000	+7.692%	47	3,587	+233.571%
2025-04-22	47.3300	52.9000	47.3300	52.0000	+15.916%	19	3,596	+259.231%
2025-04-21	48.0000	48.5100	43.2500	44.8600	-12.893%	51	3,595	+316.407%
2025-04-17	53.3000	53.7500	50.9600	51.5000	+1.020%	39	3,567	+262.718%
2025-04-16	56.1900	56.1900	49.1400	50.9800	-13.211%	29	3,567	+266.418%
2025-04-15	60.0000	60.0000	57.6000	58.7400	-2.100%	15	3,560	+218.012%
2025-04-14	60.1700	62.0000	58.8700	60.0000	+2.424%	58	3,557	+211.333%
2025-04-11	54.0000	59.2700	51.8300	58.5800	+9.495%	70	3,540	+218.880%
2025-04-10	54.1000	55.0700	49.6500	53.5000	-10.385%	294	3,544	+249.159%
2025-04-09	37.0000	60.8100	36.5000	59.7000	+63.651%	396	3,495	+212.898%
2025-04-08	46.0000	48.5200	34.0000	36.4800	-4.252%	157	3,484	+412.061%
2025-04-07	33.9100	49.5900	30.0000	38.1000	-6.319%	266	3,499	+390.289%
2025-04-04	47.7100	47.7500	38.0000	40.6700	-24.866%	310	3,325	+359.307%
2025-04-03	57.1100	58.5000	53.7000	54.1300	-22.793%	145	3,257	+245.095%
2025-04-02	69.0800	70.1100	67.5000	70.1100	+6.550%	12	3,234	+166.438%
2025-04-01	65.3000	66.6000	65.3000	65.8000	+4.744%	5	3,243	+183.891%
2025-03-31	60.0000	63.0200	60.0000	62.8200	-0.048%	21	3,241	+197.358%
2025-03-28	70.0000	70.0000	62.8500	62.8500	-14.594%	64	3,225	+197.216%
2025-03-27	71.6100	73.5900	71.6100	73.5900	+2.923%	3	3,208	+153.839%
2025-03-26	75.0000	75.0000	70.8800	71.5000	-5.921%	5	3,209	+161.259%
2025-03-25	76.0000	76.0000	76.0000	76.0000	+0.582%	1	3,209	+145.789%
2025-03-24	78.0000	78.0000	75.5600	75.5600	+7.513%	4	3,210	+147.221%
2025-03-21	67.3100	70.2800	66.9500	70.2800	+0.789%	110	3,210	+165.794%
2025-03-20	74.5000	74.5000	69.7300	69.7300	-4.662%	13	3,206	+167.890%
2025-03-19	71.1900	73.1400	71.1900	73.1400	+5.694%	2	3,207	+155.401%
2025-03-18	71.0000	71.0000	69.0000	69.2000	-5.722%	14	3,207	+169.942%
2025-03-17	72.4000	73.4000	72.4000	73.4000	+6.377%	4	3,205	+154.496%
2025-03-14	67.0000	70.8000	66.6700	69.0000	+7.644%	74	3,206	+170.725%
2025-03-13	68.0600	68.2000	63.3400	64.1000	-8.429%	46	3,189	+191.420%
2025-03-12	72.4500	72.4500	66.8100	70.0000	+2.056%	10	3,189	+166.857%
2025-03-11	68.7500	68.8800	65.0000	68.5900	-3.394%	15	3,180	+172.343%
2025-03-10	75.0000	75.0000	67.5000	71.0000	-11.294%	19	3,170	+163.099%
2025-03-07	80.8000	80.8000	73.9300	80.0400	+0.364%	26	3,160	+133.383%
2025-03-06	78.2400	83.5000	77.0600	79.7500	-7.536%	57	3,151	+134.232%
2025-03-05	81.8800	86.2500	79.6500	86.2500	+4.343%	36	3,156	+116.580%
2025-03-04	78.3900	86.1500	78.3000	82.6600	-2.524%	69	3,143	+125.986%
2025-03-03	94.9200	94.9200	84.8000	84.8000	-7.826%	19	3,150	+120.283%
2025-02-28	88.0000	92.0000	86.0000	92.0000	+3.604%	70	3,144	+103.043%
2025-02-27	97.1700	97.1700	88.8000	88.8000	-6.091%	25	3,138	+110.360%
2025-02-26	97.0000	99.5900	93.0000	94.5600	+0.596%	71	3,114	+97.547%
2025-02-25	98.3600	98.5000	92.0000	94.0000	-4.082%	40	3,053	+98.723%
2025-02-24	102.0000	102.0000	98.0000	98.0000	-2.196%	168	3,053	+90.612%
2025-02-21	107.5000	109.0000	100.0000	100.2000	-7.496%	924	2,888	+86.427%
2025-02-20	106.8700	109.3200	106.8700	108.3200	-2.669%	9	2,438	+72.452%
2025-02-19	107.7400	111.2900	107.7400	111.2900	+1.459%	8	2,434	+67.850%
2025-02-18	109.6700	109.6900	109.0000	109.6900	+1.612%	3	2,429	+70.298%
2025-02-14	108.5000	109.0000	107.6700	107.9500	+1.362%	50	2,406	+73.043%
2025-02-13	107.0500	108.0900	106.5000	106.5000	+1.525%	6	2,409	+75.399%
2025-02-12	101.4900	106.8400	101.4900	104.9000	-1.019%	25	2,409	+78.074%
2025-02-11	104.5700	107.1700	104.5300	105.9800	+0.550%	20	2,394	+76.260%
2025-02-10	105.0000	107.1800	103.0500	105.4000	+1.346%	35	2,384	+77.230%
2025-02-07	108.5100	108.5100	102.6000	104.0000	-3.552%	286	2,398	+79.615%
2025-02-06	105.8000	107.8300	105.0000	107.8300	+3.187%	8	2,261	+73.236%
2025-02-05	104.6000	105.0000	102.4000	104.5000	+0.481%	21	2,254	+78.756%
2025-02-04	101.7500	104.9500	101.0000	104.0000	+1.345%	106	2,239	+79.615%
2025-02-03	99.2000	105.0000	97.0000	102.6200	-2.665%	235	2,157	+82.031%
2025-01-31	108.4500	110.0600	104.2500	105.4300	-2.126%	1,976	1,928	+77.179%
2025-01-30	105.2200	108.3400	104.2500	107.7200	+2.983%	85	1,021	+73.413%
2025-01-29	106.2000	106.7500	103.5000	104.6000	-2.243%	281	993	+78.585%
2025-01-28	106.8000	107.9400	106.8000	107.0000	+4.390%	8	749	+74.579%

.dark-mode .KDx9HH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDx9HH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C600SPY Dec 17 2027 600.00 Call (SPY271217C00600000)option OPRA

SPY20271217C600
SPY Dec 17 2027 600.00 Call (SPY271217C00600000)
option OPRA