Dark

SPY20271217C605
SPY Dec 17 2027 605.00 Call (SPY271217C00605000)
option OPRA

EOD

Sep 9, 2026

196.50-4.380%(-9.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	196.5000	196.5000	196.5000	196.5000	-4.380%	3	1,921	0.000%
2026-09-04	205.5000	205.5000	205.5000	205.5000	-1.368%	3	1,925	-4.380%
2026-09-03	206.9000	208.3500	206.9000	208.3500	+4.878%	12	1,925	-5.688%
2026-09-02	198.6600	198.6600	198.6600	198.6600	-1.692%	6	1,937	-1.087%
2026-08-31	202.0800	202.0800	202.0800	202.0800	+0.818%	1	1,943	-2.761%
2026-08-24	200.4400	200.4400	200.4400	200.4400	-2.812%	2	1,943	-1.966%
2026-08-19	206.2400	206.2400	206.2400	206.2400	-2.358%	9	1,945	-4.723%
2026-08-17	211.2200	211.2200	211.2200	211.2200	-1.538%	1	1,945	-6.969%
2026-08-14	214.5200	214.5200	214.5200	214.5200	-0.616%	1	1,946	-8.400%
2026-08-13	215.8500	215.8500	215.8500	215.8500	+1.510%	3	1,945	-8.965%
2026-08-10	212.7400	212.7400	212.6400	212.6400	+0.071%	2	1,948	-7.590%
2026-08-07	212.6300	212.7700	212.4900	212.4900	+0.038%	88	1,949	-7.525%
2026-08-04	212.4100	212.4100	212.4100	212.4100	+6.178%	2	1,949	-7.490%
2026-08-03	200.0500	200.0500	200.0500	200.0500	+10.014%	3	1,951	-1.775%
2026-07-30	182.9600	182.9600	181.8400	181.8400	+2.106%	5	1,954	+8.062%
2026-07-29	183.2400	183.2400	178.0900	178.0900	-4.150%	6	1,949	+10.337%
2026-07-28	185.8000	185.8000	185.8000	185.8000	+0.754%	9	1,955	+5.759%
2026-07-24	184.4100	184.4100	184.4100	184.4100	-0.588%	2	1,959	+6.556%
2026-07-23	185.5000	185.5000	185.5000	185.5000	-2.722%	1	1,961	+5.930%
2026-07-21	190.6900	190.6900	190.6900	190.6900	-3.935%	8	1,960	+3.047%
2026-07-16	198.5000	198.5000	198.5000	198.5000	+0.268%	1	1,968	-1.008%
2026-07-15	196.4600	198.8400	196.4600	197.9700	-0.807%	6	1,969	-0.743%
2026-07-10	199.5800	199.5800	199.5800	199.5800	+5.794%	1	1,973	-1.543%
2026-07-02	188.6500	188.6500	188.6500	188.6500	-1.142%	3	1,975	+4.161%
2026-07-01	190.8300	190.8300	190.8300	190.8300	+4.811%	3	1,975	+2.971%
2026-06-25	183.8500	183.8500	182.0700	182.0700	-0.143%	12	1,975	+7.926%
2026-06-24	183.8200	183.8200	182.3300	182.3300	-1.459%	2	1,981	+7.772%
2026-06-23	187.5100	187.5100	185.0300	185.0300	-6.522%	5	1,983	+6.199%
2026-06-15	198.0300	198.0300	197.8500	197.9400	+5.053%	3	1,984	-0.727%
2026-06-12	188.4200	188.4200	188.4200	188.4200	-1.726%	1	1,984	+4.288%
2026-06-09	191.7300	191.7300	191.7300	191.7300	+2.000%	1	1,984	+2.488%
2026-06-08	187.9700	187.9700	187.9700	187.9700	-1.956%	1	1,983	+4.538%
2026-06-05	191.7200	191.7200	191.7200	191.7200	-5.900%	1	1,984	+2.493%
2026-06-04	200.0100	203.8000	200.0100	203.7400	+1.464%	9	1,984	-3.554%
2026-06-03	201.9400	202.2700	200.8000	200.8000	+0.869%	5	1,989	-2.141%
2026-05-28	199.0700	199.0700	199.0700	199.0700	+1.520%	5	1,992	-1.291%
2026-05-26	197.0000	197.0000	196.0900	196.0900	+5.425%	13	1,997	+0.209%
2026-05-21	186.0000	186.0000	186.0000	186.0000	-0.524%	10	2,008	+5.645%
2026-05-20	186.9800	186.9800	186.9800	186.9800	-4.699%	1	2,008	+5.091%
2026-05-14	196.2000	196.2000	196.2000	196.2000	+2.529%	6	2,018	+0.153%
2026-05-13	191.3600	191.3600	191.3600	191.3600	+2.821%	32	2,024	+2.686%
2026-05-12	186.1100	186.1100	186.1100	186.1100	-0.481%	8	2,024	+5.583%
2026-05-11	187.0100	187.0100	187.0100	187.0100	+0.814%	49	2,024	+5.075%
2026-05-08	184.4500	185.5000	184.4500	185.5000	+1.046%	2	2,113	+5.930%
2026-05-07	183.0400	183.5800	182.7200	183.5800	+0.581%	14	2,113	+7.038%
2026-05-06	178.1800	182.5200	178.1800	182.5200	+4.897%	4	2,110	+7.659%
2026-05-05	174.0000	174.0000	174.0000	174.0000	+1.045%	2	2,113	+12.931%
2026-05-01	172.2000	172.2000	172.2000	172.2000	+5.592%	1	2,114	+14.111%
2026-04-29	163.0800	163.0800	163.0800	163.0800	-1.212%	2	2,114	+20.493%
2026-04-24	165.0000	165.0800	165.0000	165.0800	+3.020%	14	2,115	+19.033%
2026-04-20	160.2400	160.2400	160.2400	160.2400	+4.828%	3	2,129	+22.629%
2026-04-16	155.3900	155.3900	152.8600	152.8600	+2.405%	8	2,132	+28.549%
2026-04-14	144.9300	149.2700	144.9300	149.2700	+7.004%	3	2,140	+31.641%
2026-04-13	136.3600	139.5000	136.3600	139.5000	+4.667%	7	2,143	+40.860%
2026-04-08	134.3500	134.4300	133.2800	133.2800	+8.978%	32	2,150	+47.434%
2026-04-06	122.3100	122.3100	122.3000	122.3000	+15.552%	72	2,182	+60.670%
2026-03-30	108.2500	108.2500	105.5700	105.8400	-3.360%	22	2,254	+85.658%
2026-03-27	112.0900	112.0900	109.5000	109.5200	-6.072%	8	2,264	+79.419%
2026-03-26	119.5100	119.5100	116.6000	116.6000	-2.353%	4	2,272	+68.525%
2026-03-24	119.4100	119.4100	119.4100	119.4100	-3.452%	150	2,272	+64.559%
2026-03-23	124.1500	124.1500	123.6800	123.6800	-5.875%	3	2,422	+58.878%
2026-03-17	131.4000	131.4000	131.4000	131.4000	+0.991%	1	2,420	+49.543%
2026-03-16	129.7200	130.1100	129.7200	130.1100	+3.492%	22	2,420	+51.026%
2026-03-13	126.9600	126.9600	125.7200	125.7200	-11.402%	7	2,442	+56.300%
2026-03-04	138.6900	142.4400	138.6900	141.9000	+2.774%	10	2,445	+38.478%
2026-03-03	137.1300	138.6700	137.1300	138.0700	-6.678%	24	2,452	+42.319%
2026-02-25	147.9900	147.9900	147.5900	147.9500	+5.115%	12	2,469	+32.815%
2026-02-23	140.7500	140.7500	140.7500	140.7500	+1.288%	1	2,469	+39.609%
2026-02-13	138.9600	138.9600	138.9600	138.9600	-1.447%	6	2,474	+41.408%
2026-02-12	141.4500	141.4500	141.0000	141.0000	-6.968%	31	2,474	+39.362%
2026-02-10	151.5600	151.5600	151.5600	151.5600	+4.022%	4	2,505	+29.652%
2026-02-04	145.7000	145.7000	145.7000	145.7000	-0.770%	1	2,509	+34.866%
2026-02-03	147.7000	147.7000	146.7500	146.8300	-3.781%	26	2,508	+33.828%
2026-02-02	150.8700	153.3000	150.8700	152.6000	+5.372%	42	2,483	+28.768%
2026-01-21	144.8200	144.8200	144.8200	144.8200	-3.895%	3	2,459	+35.686%
2026-01-16	150.6900	150.6900	150.6900	150.6900	+3.064%	1	2,462	+30.400%
2026-01-14	146.2100	146.2100	146.2100	146.2100	-4.238%	4	2,462	+34.396%
2026-01-13	152.6800	152.6800	152.6800	152.6800	+0.779%	3	2,458	+28.701%
2026-01-12	151.5000	151.5000	151.5000	151.5000	+2.172%	1	2,459	+29.703%
2026-01-08	148.0100	148.2800	147.6100	148.2800	+0.372%	5	2,458	+32.520%
2026-01-05	143.6700	147.7300	143.6700	147.7300	+1.623%	27	2,461	+33.013%
2026-01-02	145.3700	145.3700	145.3700	145.3700	-0.751%	3	2,461	+35.172%
2025-12-29	147.7700	147.7700	146.4700	146.4700	-2.190%	2	2,464	+34.157%
2025-12-24	149.7500	149.7500	149.7500	149.7500	+8.123%	1	2,466	+31.219%
2025-12-18	138.5000	138.5000	138.5000	138.5000	-7.882%	1	2,466	+41.877%
2025-12-11	149.9700	150.3500	149.9700	150.3500	+3.029%	4	2,466	+30.695%
2025-12-08	149.0000	149.0000	145.9300	145.9300	-1.185%	11	2,464	+34.654%
2025-12-05	147.6800	147.6800	147.6800	147.6800	+1.366%	1	2,473	+33.058%
2025-12-03	145.6800	145.6900	145.6800	145.6900	+0.124%	3	2,474	+34.875%
2025-12-02	145.5100	145.5100	145.5100	145.5100	+0.636%	1	2,471	+35.042%
2025-12-01	145.5400	145.5400	144.5900	144.5900	+9.762%	2	2,472	+35.902%
2025-11-24	131.7300	131.7300	131.7300	131.7300	-4.370%	1	2,470	+49.169%
2025-11-19	137.7500	137.7500	137.7500	137.7500	+4.356%	2	2,471	+42.650%
2025-11-18	132.0000	132.0000	132.0000	132.0000	-4.672%	1	2,471	+48.864%
2025-11-17	138.4700	138.4700	138.4700	138.4700	-3.066%	2	2,471	+41.908%
2025-11-14	142.8500	142.8500	142.8500	142.8500	-4.608%	2	2,469	+37.557%
2025-11-12	149.7500	149.7500	149.7500	149.7500	+0.181%	1	2,467	+31.219%
2025-11-11	144.3100	149.4800	144.3100	149.4800	+2.658%	8	2,468	+31.456%
2025-11-04	145.6100	145.6100	145.6100	145.6100	-3.595%	1	2,476	+34.950%
2025-10-28	151.0400	151.0400	151.0400	151.0400	+2.344%	3	2,475	+30.098%
2025-10-27	147.5800	147.5800	147.5800	147.5800	+5.959%	4	2,479	+33.148%
2025-10-23	139.0500	139.2800	139.0500	139.2800	+2.790%	2	2,479	+41.083%
2025-10-22	137.0900	137.0900	135.5000	135.5000	+1.475%	2	2,479	+45.018%
2025-10-16	132.9500	133.5300	132.9500	133.5300	+1.962%	11	2,480	+47.158%
2025-10-13	130.8200	131.1200	130.8200	130.9600	-5.444%	11	2,491	+50.046%
2025-10-10	139.9500	139.9500	138.5000	138.5000	-1.564%	2	2,480	+41.877%
2025-10-08	140.7000	140.7000	140.7000	140.7000	+2.701%	1	2,479	+39.659%
2025-10-07	137.0000	137.0000	137.0000	137.0000	-0.422%	1	2,479	+43.431%
2025-10-03	140.5000	141.0000	137.5800	137.5800	+0.467%	4	2,479	+42.826%
2025-10-01	136.9400	136.9400	136.9400	136.9400	+3.633%	1	2,480	+43.494%
2025-09-29	132.1400	132.1400	132.1400	132.1400	+0.578%	3	2,481	+48.706%
2025-09-26	131.5000	131.5000	131.3800	131.3800	+2.577%	2	2,484	+49.566%
2025-09-25	128.0800	128.0800	128.0800	128.0800	+0.526%	3	2,484	+53.420%
2025-09-16	127.4100	127.4100	127.4100	127.4100	+1.119%	21	2,484	+54.227%
2025-09-15	127.3500	127.7500	126.0000	126.0000	+2.256%	4	2,505	+55.952%
2025-09-12	126.3500	126.3500	123.2200	123.2200	-1.424%	11	2,508	+59.471%
2025-09-11	125.0000	125.0000	125.0000	125.0000	+3.203%	1	2,504	+57.200%
2025-09-10	121.1200	121.1200	121.1200	121.1200	+3.530%	1	2,505	+62.236%
2025-09-09	116.5200	116.9900	116.5200	116.9900	+0.490%	9	2,506	+67.963%
2025-09-05	117.3700	117.3700	116.4200	116.4200	+1.367%	6	2,512	+68.785%
2025-09-03	114.8500	114.8500	114.8500	114.8500	+2.838%	1	2,512	+71.093%
2025-09-02	111.0100	111.6800	111.0100	111.6800	-3.441%	2	2,513	+75.949%
2025-08-29	115.0500	115.9500	115.0500	115.6600	-2.281%	4	2,515	+69.895%
2025-08-28	118.5500	118.5500	118.3600	118.3600	+0.852%	7	2,515	+66.019%
2025-08-27	117.1000	117.3600	117.1000	117.3600	+1.120%	2	2,520	+67.434%
2025-08-25	116.0600	116.0600	116.0600	116.0600	+0.147%	1	2,520	+69.309%
2025-08-22	115.8900	115.8900	115.8900	115.8900	+3.556%	1	2,521	+69.557%
2025-08-20	111.9100	111.9100	111.9100	111.9100	-3.866%	1	2,520	+75.588%
2025-08-15	116.4100	116.4100	116.4100	116.4100	+2.078%	1	2,521	+68.800%
2025-08-12	115.1100	115.1100	114.0400	114.0400	+5.378%	22	2,520	+72.308%
2025-08-06	108.4100	108.4100	108.2200	108.2200	+2.413%	28	2,532	+81.575%
2025-08-05	105.9000	105.9000	105.6500	105.6700	-0.593%	3	2,560	+85.956%
2025-08-04	106.4600	106.4600	106.3000	106.3000	+5.248%	2	2,559	+84.854%
2025-08-01	101.0000	101.0000	101.0000	101.0000	-8.140%	1	2,559	+94.554%
2025-07-31	115.9100	115.9100	108.4800	109.9500	-1.699%	14	2,558	+78.718%
2025-07-30	113.2000	113.5900	111.8500	111.8500	-0.498%	9	2,559	+75.682%
2025-07-29	114.4300	114.4300	112.4100	112.4100	-1.516%	6	2,562	+74.807%
2025-07-28	114.1400	114.1400	114.1400	114.1400	+1.956%	1	2,565	+72.157%
2025-07-24	112.0700	112.0700	111.9500	111.9500	+1.773%	4	2,564	+75.525%
2025-07-23	109.1900	110.0000	108.7900	110.0000	+2.555%	4	2,567	+78.636%
2025-07-22	107.2600	107.2600	107.2600	107.2600	-1.741%	2	2,569	+83.200%
2025-07-21	109.2700	109.2700	109.1600	109.1600	+4.140%	2	2,571	+80.011%
2025-07-16	104.5300	104.8200	104.5300	104.8200	-1.587%	2	2,571	+87.464%
2025-07-15	106.5100	106.5100	106.5100	106.5100	+1.034%	1	2,573	+84.490%
2025-07-14	105.1900	105.4200	105.1900	105.4200	+0.601%	3	2,574	+86.397%
2025-07-11	104.7900	104.7900	104.7900	104.7900	-1.467%	1	2,577	+87.518%
2025-07-10	106.0500	106.8200	105.9500	106.3500	+2.260%	8	2,578	+84.767%
2025-07-09	104.0000	104.0000	104.0000	104.0000	+1.345%	3	2,578	+88.942%
2025-07-08	102.6200	102.6200	102.6200	102.6200	+0.608%	1	2,581	+91.483%
2025-07-07	105.2600	105.2600	100.9300	102.0000	-3.318%	9	2,581	+92.647%
2025-07-03	103.6800	105.5000	103.6800	105.5000	+4.819%	2	2,585	+86.256%
2025-07-02	101.9500	101.9500	100.6500	100.6500	+1.258%	3	2,585	+95.231%
2025-07-01	98.9500	99.8600	98.8700	99.4000	+0.202%	47	2,585	+97.686%
2025-06-30	99.3500	99.6600	98.8900	99.2000	+1.224%	170	2,630	+98.085%
2025-06-27	97.4400	99.0000	95.0100	98.0000	+2.243%	81	2,786	+100.510%
2025-06-26	94.2200	95.9000	94.2200	95.8500	+3.510%	8	2,835	+105.008%
2025-06-25	93.0000	93.0000	91.0000	92.6000	-0.430%	85	2,839	+112.203%
2025-06-24	90.3500	93.5000	90.3500	93.0000	+10.177%	65	2,760	+111.290%
2025-06-23	85.0000	85.0000	84.4100	84.4100	-0.519%	3	2,721	+132.792%
2025-06-20	88.6000	88.6000	82.4900	84.8500	-2.359%	14	2,722	+131.585%
2025-06-18	88.0000	88.0000	86.9000	86.9000	-0.923%	4	2,723	+126.122%
2025-06-17	89.2900	90.9500	87.7100	87.7100	-2.544%	18	2,723	+124.034%
2025-06-16	90.5000	91.0100	89.5000	90.0000	+3.627%	16	2,720	+118.333%
2025-06-13	89.5300	89.5300	86.8500	86.8500	-3.927%	4	2,709	+126.252%
2025-06-12	91.6700	91.6700	89.0700	90.4000	+0.022%	134	2,708	+117.367%
2025-06-11	90.9000	92.1800	90.3800	90.3800	-0.769%	34	2,579	+117.415%
2025-06-10	89.1600	91.7400	89.1600	91.0800	+0.342%	46	2,556	+115.744%
2025-06-09	91.0000	91.0000	90.3700	90.7700	+0.889%	6	2,516	+116.481%
2025-06-06	90.4100	90.5000	89.8800	89.9700	+5.847%	26	2,510	+118.406%
2025-06-05	84.8600	88.2800	84.8600	85.0000	-4.868%	11	2,505	+131.176%
2025-06-04	89.3500	89.3500	89.3500	89.3500	+2.701%	2	2,514	+119.922%
2025-06-03	87.0000	87.0000	87.0000	87.0000	+2.959%	1	2,514	+125.862%
2025-06-02	84.1000	84.5000	84.1000	84.5000	+5.996%	85	2,515	+132.544%
2025-05-30	79.7200	79.7200	79.7200	79.7200	-4.229%	4	2,434	+146.488%
2025-05-29	83.4400	83.7500	83.2400	83.2400	+0.556%	3	2,434	+136.064%
2025-05-28	84.6200	84.6200	82.7800	82.7800	-1.217%	4	2,434	+137.376%
2025-05-27	83.9500	83.9500	83.7400	83.8000	+7.436%	123	2,432	+134.487%
2025-05-23	76.1800	78.7500	76.1800	78.0000	-3.394%	22	2,302	+151.923%
2025-05-22	79.5000	80.7400	79.5000	80.7400	-2.723%	7	2,302	+143.374%
2025-05-21	86.0000	86.5000	83.0000	83.0000	-1.413%	8	2,307	+136.747%
2025-05-20	87.8200	87.8200	84.1900	84.1900	-5.701%	2	2,304	+133.401%
2025-05-19	87.0100	89.2800	87.0100	89.2800	+5.657%	4	2,304	+120.094%
2025-05-16	85.0000	85.0000	84.0000	84.5000	+0.595%	8	2,300	+132.544%
2025-05-13	82.4900	84.0000	82.4900	84.0000	+6.925%	5	2,298	+133.929%
2025-05-12	77.5000	79.0000	76.0000	78.5600	+13.575%	14	2,295	+150.127%
2025-05-09	70.6300	70.6300	69.1700	69.1700	-2.385%	22	2,301	+184.083%
2025-05-08	69.3200	72.2100	69.3200	70.8600	+5.824%	3	2,300	+177.307%
2025-05-07	66.9600	66.9600	66.9600	66.9600	+1.455%	1	2,300	+193.459%
2025-05-06	66.0000	66.0000	66.0000	66.0000	-6.117%	1	2,301	+197.727%
2025-05-05	68.6500	70.3000	68.6500	70.3000	-1.499%	2	2,302	+179.516%
2025-05-02	71.8900	72.0500	71.3700	71.3700	+19.708%	8	2,301	+175.326%
2025-04-30	56.0500	60.8500	56.0500	59.6200	-1.698%	5	2,299	+229.587%
2025-04-29	60.6500	60.6500	60.6500	60.6500	+4.713%	1	2,296	+223.990%
2025-04-28	57.9200	57.9200	57.9200	57.9200	-2.606%	1	2,295	+239.261%
2025-04-25	59.1400	59.4700	59.1400	59.4700	+11.681%	38	2,295	+230.419%
2025-04-24	53.2500	53.2500	53.2500	53.2500	-8.896%	1	2,313	+269.014%
2025-04-23	58.4500	58.4500	58.4500	58.4500	+22.280%	1	2,313	+236.185%
2025-04-22	47.5000	47.8000	47.5000	47.8000	+11.137%	11	2,313	+311.088%
2025-04-21	42.9600	43.0100	42.9600	43.0100	-14.323%	2	2,313	+356.870%
2025-04-17	50.6200	50.6200	50.0000	50.2000	+4.692%	5	2,309	+291.434%
2025-04-16	53.1000	53.1000	47.9500	47.9500	-12.818%	3	2,309	+309.802%
2025-04-15	57.0100	57.0100	55.0000	55.0000	-5.999%	5	2,310	+257.273%
2025-04-14	56.9500	58.5100	56.9500	58.5100	+5.196%	26	2,309	+235.840%
2025-04-11	52.0000	55.6200	52.0000	55.6200	-4.269%	4	2,283	+253.290%
2025-04-09	39.2400	59.1400	39.1600	58.1000	+52.574%	16	2,284	+238.210%
2025-04-08	44.5000	47.4800	37.5000	38.0800	+14.733%	44	2,282	+416.019%
2025-04-07	30.7500	33.1900	29.2500	33.1900	-15.975%	34	2,260	+492.046%
2025-04-04	38.2000	40.6000	37.5000	39.5000	-23.877%	126	2,255	+397.468%
2025-04-03	55.2800	55.2800	51.8900	51.8900	-23.308%	11	2,233	+278.686%
2025-04-02	67.2200	67.6600	67.2200	67.6600	+9.624%	2	2,233	+190.423%
2025-04-01	61.0000	61.7200	61.0000	61.7200	-0.867%	2	2,233	+218.373%
2025-03-31	62.2600	62.2600	62.2600	62.2600	+0.777%	2	2,231	+215.612%
2025-03-28	63.2500	63.2500	61.7700	61.7800	-11.680%	8	2,231	+218.064%
2025-03-27	69.9500	69.9500	69.9500	69.9500	-0.780%	1	2,228	+180.915%
2025-03-26	70.5000	70.5000	70.5000	70.5000	-4.743%	3	2,227	+178.723%
2025-03-25	74.0100	74.0100	74.0100	74.0100	+1.384%	1	2,227	+165.505%
2025-03-24	73.0000	73.0000	73.0000	73.0000	+3.546%	2	2,226	+169.178%
2025-03-19	71.5000	71.5000	70.5000	70.5000	+6.287%	2	2,227	+178.723%
2025-03-18	66.3300	66.3300	66.3300	66.3300	-7.875%	1	2,227	+196.246%
2025-03-17	69.6900	72.0000	69.6900	72.0000	+8.630%	4	2,228	+172.917%
2025-03-14	64.5000	66.2800	64.5000	66.2800	+7.685%	16	2,225	+196.470%
2025-03-13	63.5200	64.4800	61.5500	61.5500	-8.121%	35	2,231	+219.253%
2025-03-12	66.9900	66.9900	66.9900	66.9900	+0.949%	1	2,231	+193.327%
2025-03-11	65.6100	66.3600	63.3500	66.3600	-0.614%	7	2,231	+196.112%
2025-03-10	72.2500	75.2800	66.7700	66.7700	-14.943%	23	2,232	+194.294%
2025-03-07	75.2500	78.5000	72.7200	78.5000	+2.681%	48	2,223	+150.318%
2025-03-06	77.0000	77.0000	76.4500	76.4500	-7.333%	2	2,231	+157.031%
2025-03-05	78.2500	82.5000	78.2500	82.5000	+2.167%	5	2,231	+138.182%
2025-03-04	80.7500	80.7500	80.7500	80.7500	-10.238%	1	2,233	+143.344%
2025-03-03	89.9600	89.9600	89.9600	89.9600	+5.057%	1	2,233	+118.430%
2025-02-28	85.9500	85.9500	85.6300	85.6300	-6.924%	22	2,232	+129.476%
2025-02-27	92.2500	92.2500	92.0000	92.0000	+0.546%	5	2,232	+113.587%
2025-02-25	89.0000	91.5000	89.0000	91.5000	-4.188%	6	2,231	+114.754%
2025-02-24	98.4200	98.4200	95.5000	95.5000	-2.051%	9	2,235	+105.759%
2025-02-21	103.0000	104.8400	95.5000	97.5000	-7.222%	98	2,232	+101.538%
2025-02-20	105.7400	105.7400	104.0100	105.0900	-1.073%	15	2,191	+86.983%
2025-02-19	106.5000	106.9900	106.2300	106.2300	-0.812%	4	2,176	+84.976%
2025-02-18	106.0000	107.1000	106.0000	107.1000	+1.057%	4	2,176	+83.473%
2025-02-14	105.0000	105.9800	105.0000	105.9800	-0.207%	4	2,176	+85.412%
2025-02-13	103.4600	106.2000	102.9000	106.2000	+3.610%	195	1,992	+85.028%
2025-02-12	100.7400	104.0300	100.7400	102.5000	0.000%	90	1,992	+91.707%
2025-02-11	101.5000	102.7500	101.5000	102.5000	-0.340%	82	1,905	+91.707%
2025-02-10	101.8600	103.3500	101.7400	102.8500	+2.953%	320	1,823	+91.055%
2025-02-07	102.5000	105.6500	99.9000	99.9000	-3.245%	36	1,507	+96.697%
2025-02-06	102.9000	104.2100	102.0100	103.2500	+1.724%	188	1,503	+90.315%
2025-02-05	98.8000	101.5000	98.8000	101.5000	+1.045%	288	1,315	+93.596%
2025-02-04	100.7800	101.2000	100.4500	100.4500	+6.828%	3	1,040	+95.620%
2025-02-03	95.4000	96.0300	94.0300	94.0300	-9.150%	3	1,037	+108.976%
2025-01-31	108.0300	108.0300	103.5000	103.5000	+1.143%	48	1,037	+89.855%
2025-01-30	103.0000	105.9300	101.9300	102.3300	+0.848%	377	1,024	+92.026%
2025-01-29	103.5600	103.5600	101.0000	101.4700	-2.405%	54	649	+93.653%
2025-01-28	105.5500	105.5500	103.7100	103.9700	+4.335%	126	607	+88.997%
2025-01-27	99.0200	99.7000	98.3700	99.6500	-7.043%	7	486	+97.190%
2025-01-24	108.1500	108.1500	105.1700	107.2000	-0.970%	578	490	+83.302%
2025-01-23	106.0000	108.5900	106.0000	108.2500	+0.632%	14	208	+81.524%
2025-01-22	104.7800	109.0500	104.7600	107.5700	+3.882%	158	205	+82.672%
2025-01-21	102.0000	103.5500	101.7900	103.5500	+9.000%	55	68	+89.763%
2025-01-16	95.0000	95.0000	95.0000	95.0000	+7.345%	1	14	+106.842%
2025-01-13	88.5000	88.5000	88.5000	88.5000	-0.225%	1	13	+122.034%
2025-01-10	88.7000	88.7000	88.7000	88.7000	-9.360%	2	13	+121.533%
2025-01-06	97.8600	97.8600	97.8600	97.8600	+9.255%	2	11	+100.797%
2025-01-02	89.6000	89.6800	89.2500	89.5700	0.000%	11	11	+119.381%

.dark-mode .q0tvLq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0tvLq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C605SPY Dec 17 2027 605.00 Call (SPY271217C00605000)option OPRA

SPY20271217C605
SPY Dec 17 2027 605.00 Call (SPY271217C00605000)
option OPRA