Dark

SPY20271217C615
SPY Dec 17 2027 615.00 Call (SPY271217C00615000)
option OPRA

Inactive

Jul 15, 2026

190.08+3.170%(+5.84)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	190.6800	192.1800	190.0800	190.0800	+3.170%	6	292	0.000%
2026-07-07	184.2400	184.2400	184.2400	184.2400	+1.487%	1	286	+3.170%
2026-07-01	179.2800	181.5400	179.2800	181.5400	-3.153%	4	285	+4.704%
2026-06-17	187.2300	187.4500	187.0900	187.4500	-0.699%	3	291	+1.403%
2026-06-15	188.7700	188.7700	188.7700	188.7700	+9.040%	1	291	+0.694%
2026-06-09	183.7900	183.7900	173.1200	173.1200	-11.561%	6	291	+9.797%
2026-06-04	195.7500	195.7500	195.7500	195.7500	+0.991%	3	290	-2.897%
2026-06-03	193.9400	193.9400	193.8300	193.8300	+0.686%	2	293	-1.935%
2026-05-28	192.5100	192.5100	192.5100	192.5100	+1.588%	6	293	-1.262%
2026-05-26	189.5000	189.5000	189.5000	189.5000	+1.565%	1	299	+0.306%
2026-05-22	186.5800	186.5800	186.5800	186.5800	+6.648%	2	298	+1.876%
2026-05-18	174.9500	174.9500	174.9500	174.9500	-4.279%	3	296	+8.648%
2026-05-13	182.6600	182.7700	182.6600	182.7700	+3.260%	2	299	+4.000%
2026-05-08	176.0000	177.0000	176.0000	177.0000	+2.431%	2	299	+7.390%
2026-05-06	172.8000	172.8000	172.8000	172.8000	+6.805%	2	301	+10.000%
2026-04-30	158.6200	161.7900	158.6200	161.7900	+8.221%	5	303	+17.486%
2026-04-17	149.5000	149.5000	149.5000	149.5000	+4.022%	1	304	+27.144%
2026-04-15	142.8100	143.7200	142.8100	143.7200	+1.476%	3	305	+32.257%
2026-04-14	140.6600	141.6300	140.6600	141.6300	+11.187%	2	306	+34.209%
2026-04-08	124.7500	127.4500	124.7500	127.3800	+17.639%	27	308	+49.223%
2026-04-02	108.2800	108.2800	108.2800	108.2800	-4.169%	1	305	+75.545%
2026-04-01	111.9900	112.9900	111.9900	112.9900	+15.155%	2	305	+68.227%
2026-03-30	102.1800	102.3800	98.1200	98.1200	-2.851%	4	307	+93.722%
2026-03-27	106.0100	106.0100	101.0000	101.0000	-5.625%	2	309	+88.198%
2026-03-26	107.0200	107.0200	107.0200	107.0200	-4.913%	1	308	+77.612%
2026-03-20	112.6000	112.6000	112.5500	112.5500	-4.139%	14	309	+68.885%
2026-03-19	117.4800	117.8000	117.2200	117.4100	-5.139%	16	323	+61.894%
2026-03-12	124.5000	124.5000	123.4100	123.7700	+3.124%	5	331	+53.575%
2026-03-09	120.0200	120.0200	120.0200	120.0200	-13.655%	1	334	+58.374%
2026-02-06	139.0000	139.0000	139.0000	139.0000	+3.100%	3	333	+36.748%
2026-01-21	134.2900	134.8200	134.2900	134.8200	+1.990%	2	336	+40.988%
2026-01-20	134.2000	134.2000	132.1900	132.1900	-9.453%	5	338	+43.793%
2026-01-12	145.9900	145.9900	145.9900	145.9900	+1.199%	1	338	+30.201%
2026-01-07	143.2200	144.2600	143.2200	144.2600	+3.050%	9	339	+31.762%
2026-01-05	139.9900	139.9900	139.9900	139.9900	+5.279%	1	336	+35.781%
2026-01-02	135.6800	135.7600	132.9700	132.9700	-3.889%	5	337	+42.950%
2025-12-31	138.3500	138.3500	138.3500	138.3500	+5.611%	1	338	+37.391%
2025-12-18	131.0000	131.0000	131.0000	131.0000	+2.384%	1	338	+45.099%
2025-12-17	127.9500	127.9500	127.9500	127.9500	-5.166%	1	339	+48.558%
2025-12-16	134.9200	134.9200	134.9200	134.9200	-0.450%	1	339	+40.883%
2025-12-15	135.5300	135.5300	135.5300	135.5300	-3.262%	1	338	+40.249%
2025-12-10	140.1000	140.1000	140.1000	140.1000	-1.891%	1	339	+35.675%
2025-12-05	142.8000	142.8000	142.8000	142.8000	+3.907%	1	340	+33.109%
2025-12-02	137.4300	137.4300	137.4300	137.4300	+7.049%	1	341	+38.310%
2025-11-24	130.5000	130.5000	128.3800	128.3800	+1.039%	10	342	+48.060%
2025-11-14	127.0000	127.0600	127.0000	127.0600	-9.243%	2	334	+49.599%
2025-11-11	140.0000	140.0000	140.0000	140.0000	-2.514%	1	334	+35.771%
2025-11-03	144.0300	144.0300	143.6100	143.6100	-1.637%	2	334	+32.358%
2025-10-29	145.9600	146.6500	145.9600	146.0000	+3.989%	3	334	+30.192%
2025-10-27	140.4000	140.4000	140.4000	140.4000	+11.358%	1	338	+35.385%
2025-10-16	125.5100	126.0800	125.5100	126.0800	+0.111%	15	338	+50.761%
2025-10-13	123.8600	125.9400	123.8300	125.9400	+6.198%	3	353	+50.929%
2025-10-10	134.2100	134.5600	118.2500	118.5900	-11.665%	20	355	+60.283%
2025-10-08	134.2500	134.2500	134.2500	134.2500	+11.429%	1	339	+41.587%
2025-09-16	120.4800	120.4800	120.4800	120.4800	+1.628%	5	339	+57.769%
2025-09-12	118.5500	118.5500	118.5500	118.5500	-0.008%	3	339	+60.337%
2025-09-11	117.9900	118.5600	117.9900	118.5600	+2.649%	2	342	+60.324%
2025-09-10	115.5000	115.5000	115.5000	115.5000	+5.856%	1	341	+64.571%
2025-09-05	109.1100	109.1100	109.1100	109.1100	+6.117%	1	341	+74.210%
2025-09-02	102.8200	102.8200	102.8200	102.8200	-8.564%	15	341	+84.867%
2025-08-28	110.4000	112.4500	110.4000	112.4500	+1.517%	3	356	+69.035%
2025-08-27	110.9000	110.9000	110.7700	110.7700	+0.700%	2	359	+71.599%
2025-08-22	110.0000	110.0000	110.0000	110.0000	+6.085%	1	360	+72.800%
2025-08-21	103.6700	103.6900	103.4700	103.6900	-2.354%	3	361	+83.316%
2025-08-19	106.1900	106.1900	106.1900	106.1900	-3.507%	1	360	+79.000%
2025-08-15	110.0500	110.0500	110.0500	110.0500	-0.245%	1	361	+72.721%
2025-08-14	111.2000	111.2000	110.3200	110.3200	+1.360%	6	361	+72.299%
2025-08-13	110.5000	110.5000	108.8400	108.8400	+1.199%	3	360	+74.642%
2025-08-12	108.5600	108.8900	107.5500	107.5500	+7.068%	10	363	+76.736%
2025-08-07	100.4500	100.4500	100.4500	100.4500	+2.083%	3	366	+89.228%
2025-08-05	98.4000	98.4000	98.4000	98.4000	-0.656%	1	363	+93.171%
2025-08-04	96.0000	99.0500	96.0000	99.0500	+0.742%	2	364	+91.903%
2025-08-01	97.0000	98.3200	94.0000	98.3200	-7.070%	4	366	+93.328%
2025-07-31	105.8000	105.8000	105.8000	105.8000	+1.448%	1	364	+79.660%
2025-07-30	104.2900	104.2900	104.2900	104.2900	-2.250%	1	365	+82.261%
2025-07-28	106.4000	106.6900	106.4000	106.6900	-0.457%	11	365	+78.161%
2025-07-25	106.9500	107.1800	106.9500	107.1800	+0.724%	4	354	+77.347%
2025-07-24	105.7100	106.4100	105.7100	106.4100	+2.911%	2	350	+78.630%
2025-07-23	102.6600	103.4000	102.6600	103.4000	+1.472%	12	351	+83.830%
2025-07-21	102.8900	102.8900	101.9000	101.9000	+1.192%	2	349	+86.536%
2025-07-17	100.7000	100.7000	100.7000	100.7000	+1.789%	10	349	+88.759%
2025-07-14	98.0000	98.9300	98.0000	98.9300	+0.030%	7	359	+92.136%
2025-07-11	98.5000	98.9000	98.4000	98.9000	-1.592%	5	358	+92.194%
2025-07-10	99.0600	100.5000	99.0000	100.5000	+3.427%	37	361	+89.134%
2025-07-09	98.8700	98.8700	96.8800	97.1700	+0.694%	11	329	+95.616%
2025-07-08	95.9100	96.7800	95.9100	96.5000	+0.889%	10	335	+96.974%
2025-07-07	99.2500	99.2500	95.6000	95.6500	-4.331%	9	329	+98.725%
2025-07-03	100.3400	100.3400	99.5600	99.9800	+4.070%	16	331	+90.118%
2025-07-02	96.0700	96.0700	96.0700	96.0700	+1.737%	1	331	+97.856%
2025-07-01	93.9000	94.8000	93.4400	94.4300	+0.564%	67	330	+101.292%
2025-06-30	93.2700	94.5500	92.7500	93.9000	+3.187%	102	284	+102.428%
2025-06-27	91.5300	93.0300	91.0000	91.0000	+1.449%	25	184	+108.879%
2025-06-26	86.2400	89.7000	86.2400	89.7000	+3.940%	11	173	+111.906%
2025-06-25	87.1100	87.1100	86.3000	86.3000	+0.583%	15	170	+120.255%
2025-06-24	85.0000	85.8000	85.0000	85.8000	+7.250%	2	161	+121.538%
2025-06-23	79.4400	80.0000	79.4400	80.0000	+0.288%	2	162	+137.600%
2025-06-20	80.9800	81.2300	79.7700	79.7700	-1.761%	6	163	+138.285%
2025-06-17	81.2000	81.2000	81.2000	81.2000	-5.018%	1	162	+134.089%
2025-06-16	84.9700	85.4900	84.6300	85.4900	+3.124%	7	161	+122.342%
2025-06-13	81.8800	82.9000	81.8800	82.9000	-1.893%	6	154	+129.288%
2025-06-12	84.5000	84.5000	84.5000	84.5000	-1.892%	1	156	+124.947%
2025-06-11	85.6000	86.1300	85.6000	86.1300	+1.929%	6	157	+120.690%
2025-06-09	83.3100	84.5000	83.3100	84.5000	+0.787%	5	159	+124.947%
2025-06-04	83.8400	83.8400	83.8400	83.8400	+2.132%	1	158	+126.718%
2025-06-03	81.3900	82.0900	81.3900	82.0900	+5.623%	4	158	+131.551%
2025-06-02	77.7200	77.7200	77.7200	77.7200	+11.827%	8	161	+144.570%
2025-05-23	69.5000	69.5000	69.5000	69.5000	-8.432%	8	161	+173.496%
2025-05-22	74.5000	75.9000	74.5000	75.9000	+2.098%	11	161	+150.435%
2025-05-21	79.5000	79.5000	74.3400	74.3400	-9.341%	71	152	+155.690%
2025-05-20	82.0000	82.0000	82.0000	82.0000	+0.898%	1	122	+131.805%
2025-05-19	81.2700	81.2700	81.2700	81.2700	-0.343%	2	122	+133.887%
2025-05-16	78.4400	81.5500	78.4400	81.5500	+4.151%	16	122	+133.084%
2025-05-15	78.3000	78.3000	78.3000	78.3000	-0.407%	1	122	+142.759%
2025-05-13	78.6200	78.6200	78.6200	78.6200	+10.904%	1	122	+141.771%
2025-05-12	70.8900	70.8900	70.8900	70.8900	+9.331%	1	122	+168.134%
2025-05-09	64.8400	64.8400	64.8400	64.8400	-0.169%	2	122	+193.152%
2025-05-05	63.5900	64.9500	63.5900	64.9500	-1.947%	3	123	+192.656%
2025-05-02	65.1200	66.2400	64.7000	66.2400	+10.033%	22	124	+186.957%
2025-05-01	61.2500	62.9800	60.2000	60.2000	+7.175%	6	125	+215.748%
2025-04-25	54.0000	56.1700	54.0000	56.1700	+3.865%	4	123	+238.401%
2025-04-23	51.8300	54.0800	51.8300	54.0800	+22.464%	8	121	+251.479%
2025-04-22	45.0000	45.0000	44.1000	44.1600	+17.760%	7	121	+330.435%
2025-04-21	41.7000	41.7700	37.5000	37.5000	-27.071%	24	119	+406.880%
2025-04-15	51.4200	51.4200	51.4200	51.4200	-2.724%	1	108	+269.662%
2025-04-14	53.5700	53.5700	52.2800	52.8600	+1.071%	36	109	+259.591%
2025-04-11	48.7000	52.3000	47.1200	52.3000	+12.352%	10	84	+263.442%
2025-04-10	44.8600	46.5500	44.8600	46.5500	-6.225%	2	82	+308.335%
2025-04-09	46.0000	49.8700	46.0000	49.6400	+57.587%	10	80	+282.917%
2025-04-08	40.3200	40.3500	30.0000	31.5000	+1.613%	7	81	+503.429%
2025-04-07	25.5000	31.0000	25.5000	31.0000	-11.656%	5	76	+513.161%
2025-04-04	38.0000	39.0000	34.8800	35.0900	-28.968%	92	77	+441.693%
2025-04-03	49.9800	49.9800	47.6900	49.4000	-18.549%	6	69	+284.777%
2025-04-02	59.2600	60.6500	59.2600	60.6500	+4.102%	3	65	+213.405%
2025-04-01	58.6600	58.6600	58.2600	58.2600	-0.918%	2	67	+226.262%
2025-03-31	54.5000	58.8000	54.3100	58.8000	-3.607%	6	66	+223.265%
2025-03-28	61.0000	61.0000	61.0000	61.0000	-10.294%	2	61	+211.607%
2025-03-26	68.0000	68.0000	68.0000	68.0000	+0.192%	1	60	+179.529%
2025-03-25	67.8700	67.8700	67.8700	67.8700	+2.818%	1	59	+180.065%
2025-03-20	63.5600	66.0100	63.5600	66.0100	+6.968%	2	59	+187.956%
2025-03-18	61.6900	61.7100	61.6900	61.7100	-7.161%	2	57	+208.021%
2025-03-17	66.4700	66.4700	66.4700	66.4700	+6.352%	1	56	+185.964%
2025-03-14	62.5000	62.5000	62.5000	62.5000	+9.649%	4	57	+204.128%
2025-03-13	57.0000	57.0000	57.0000	57.0000	-6.878%	1	54	+233.474%
2025-03-12	64.6800	64.6800	61.2100	61.2100	+4.668%	2	54	+210.537%
2025-03-11	60.6100	60.6100	58.4800	58.4800	-5.950%	2	53	+225.034%
2025-03-10	65.6400	65.6400	62.1800	62.1800	-11.939%	4	53	+205.693%
2025-03-06	72.0000	75.2500	70.2700	70.6100	-8.418%	12	50	+169.197%
2025-03-05	71.5000	77.1000	71.5000	77.1000	+6.345%	10	50	+146.537%
2025-03-04	72.0000	73.5000	70.0000	72.5000	-9.375%	19	51	+162.179%
2025-02-28	80.0000	80.0000	80.0000	80.0000	-2.795%	4	49	+137.600%
2025-02-27	82.3000	82.3000	82.3000	82.3000	-2.024%	1	49	+130.960%
2025-02-25	85.5200	85.5200	84.0000	84.0000	-5.618%	2	48	+126.286%
2025-02-24	93.0000	93.0000	89.0000	89.0000	-10.973%	3	48	+113.573%
2025-02-19	101.0600	101.0600	99.9700	99.9700	+0.980%	2	45	+90.137%
2025-02-18	99.0000	99.0000	99.0000	99.0000	-0.931%	1	44	+92.000%
2025-02-14	101.9800	101.9800	99.9300	99.9300	-0.120%	30	48	+90.213%
2025-02-13	98.0000	100.0500	98.0000	100.0500	+4.918%	3	48	+89.985%
2025-02-12	95.3600	95.3600	95.3600	95.3600	+1.772%	1	48	+99.329%
2025-02-07	93.7000	93.7000	93.7000	93.7000	-1.493%	2	48	+102.860%
2025-02-06	95.1200	95.1200	95.1200	95.1200	+1.191%	1	48	+99.832%
2025-02-05	94.0000	94.0000	94.0000	94.0000	+3.127%	1	47	+102.213%
2025-02-03	90.7500	91.1500	90.7500	91.1500	-8.759%	2	47	+108.535%
2025-01-31	100.1200	100.1200	99.9000	99.9000	+4.717%	24	46	+90.270%
2025-01-29	95.4000	95.4000	95.4000	95.4000	-0.209%	2	36	+99.245%
2025-01-28	95.6000	95.6000	95.6000	95.6000	+1.702%	2	38	+98.828%
2025-01-27	92.0000	94.5000	92.0000	94.0000	-7.389%	8	39	+102.213%
2025-01-24	101.5000	101.5000	100.6700	101.5000	+8.521%	18	36	+87.271%
2025-01-17	93.5200	93.5300	93.5200	93.5300	+6.284%	6	27	+103.229%
2025-01-07	88.0000	88.0000	88.0000	88.0000	-0.744%	1	27	+116.000%
2025-01-03	89.9100	89.9900	88.5400	88.6600	+2.143%	98	26	+114.392%
2025-01-02	86.8000	86.8000	86.8000	86.8000	0.000%	1	1	+118.986%

.dark-mode .G559Yq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G559Yq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C615SPY Dec 17 2027 615.00 Call (SPY271217C00615000)option OPRA

SPY20271217C615
SPY Dec 17 2027 615.00 Call (SPY271217C00615000)
option OPRA