Dark

SPY20271217C620
SPY Dec 17 2027 620.00 Call (SPY271217C00620000)
option OPRA

EOD

Sep 4, 2026

192.20+0.914%(+1.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	192.2000	192.2000	192.2000	192.2000	+0.914%	1	820	0.000%
2026-09-03	190.4600	190.4600	190.4600	190.4600	+1.271%	1	820	+0.914%
2026-09-02	188.0700	188.0700	188.0700	188.0700	-2.992%	2	821	+2.196%
2026-08-27	193.8700	193.8700	193.8700	193.8700	+1.726%	2	821	-0.861%
2026-08-26	190.5800	190.5800	190.5800	190.5800	+1.002%	16	823	+0.850%
2026-08-25	188.6900	188.6900	188.6900	188.6900	-6.815%	9	823	+1.860%
2026-08-14	202.4900	202.4900	202.4900	202.4900	+0.243%	1	823	-5.082%
2026-08-13	202.0000	202.0000	202.0000	202.0000	+0.834%	1	823	-4.851%
2026-08-07	200.4800	200.4800	200.1300	200.3300	+0.765%	131	824	-4.058%
2026-08-05	198.9100	198.9100	197.0200	198.8100	-0.709%	8	838	-3.325%
2026-08-04	193.6300	200.3600	193.6300	200.2300	+7.138%	15	843	-4.010%
2026-08-03	180.2700	186.8900	180.2700	186.8900	+8.499%	5	857	+2.841%
2026-07-30	172.2500	172.2500	172.2500	172.2500	+1.086%	1	862	+11.582%
2026-07-29	170.4000	170.4000	170.4000	170.4000	-1.520%	2	863	+12.793%
2026-07-27	173.0300	173.0300	173.0300	173.0300	-1.749%	16	863	+11.079%
2026-07-23	176.1100	176.1100	176.1100	176.1100	-3.044%	2	863	+9.136%
2026-07-16	181.6400	181.6400	181.6400	181.6400	-0.743%	3	865	+5.814%
2026-07-13	183.0000	183.0000	183.0000	183.0000	-2.426%	51	865	+5.027%
2026-07-10	185.5900	187.5500	185.5900	187.5500	+3.917%	8	814	+2.479%
2026-07-07	180.7300	180.7300	180.4800	180.4800	+3.510%	4	821	+6.494%
2026-07-02	180.5000	180.5000	174.3600	174.3600	-0.366%	4	828	+10.232%
2026-06-29	175.0000	175.0000	175.0000	175.0000	+1.004%	1	828	+9.829%
2026-06-25	173.2600	173.2600	173.2600	173.2600	-1.863%	1	829	+10.932%
2026-06-24	176.5500	176.5500	176.5500	176.5500	+1.244%	1	828	+8.864%
2026-06-23	173.0000	174.3800	173.0000	174.3800	-4.266%	2	827	+10.219%
2026-06-22	185.9200	185.9200	182.1500	182.1500	-0.492%	4	826	+5.517%
2026-06-18	183.0500	183.0500	183.0500	183.0500	+2.808%	16	845	+4.999%
2026-06-17	183.9100	183.9100	178.0500	178.0500	-4.908%	8	845	+7.947%
2026-06-15	186.5000	187.2400	186.5000	187.2400	+4.668%	2	845	+2.649%
2026-06-08	178.8900	178.8900	178.8900	178.8900	-0.919%	1	845	+7.440%
2026-06-05	185.7900	185.7900	180.5500	180.5500	-5.367%	2	846	+6.453%
2026-06-04	189.4000	190.7900	189.4000	190.7900	-0.935%	6	848	+0.739%
2026-06-02	192.5900	192.5900	192.5900	192.5900	-0.042%	1	853	-0.203%
2026-06-01	192.7900	192.7900	192.6700	192.6700	+1.352%	2	852	-0.244%
2026-05-29	190.1000	190.1000	190.1000	190.1000	+3.287%	1	854	+1.105%
2026-05-26	184.0100	184.0500	183.6200	184.0500	+1.093%	159	853	+4.428%
2026-05-22	181.7000	182.0600	181.7000	182.0600	+2.917%	11	888	+5.570%
2026-05-20	174.7400	176.9000	174.7400	176.9000	-3.880%	10	899	+8.649%
2026-05-14	184.0400	184.0400	184.0400	184.0400	+3.550%	1	906	+4.434%
2026-05-13	177.7300	177.7300	177.7300	177.7300	+3.608%	1	907	+8.142%
2026-05-12	172.7000	172.7000	171.5400	171.5400	-0.930%	3	907	+12.044%
2026-05-11	173.1500	173.1500	173.1500	173.1500	+2.407%	1	907	+11.002%
2026-05-06	166.2500	169.0800	166.2500	169.0800	+3.953%	7	909	+13.674%
2026-05-05	161.5000	162.6500	161.5000	162.6500	+0.843%	3	916	+18.168%
2026-05-01	161.2900	161.2900	161.2900	161.2900	+3.318%	1	918	+19.164%
2026-04-30	156.1100	156.1100	156.1100	156.1100	+2.670%	1	918	+23.118%
2026-04-23	152.0500	152.0500	152.0500	152.0500	+0.489%	1	919	+26.406%
2026-04-22	151.3100	151.3100	151.3100	151.3100	-0.191%	3	919	+27.024%
2026-04-21	151.6000	151.6000	151.6000	151.6000	+1.779%	4	924	+26.781%
2026-04-20	147.9300	148.9500	147.9300	148.9500	+0.283%	2	924	+29.037%
2026-04-17	148.5300	148.5300	148.5300	148.5300	+3.189%	2	925	+29.401%
2026-04-16	142.4000	144.6900	142.0800	143.9400	+2.448%	14	927	+33.528%
2026-04-15	140.5000	140.5000	140.5000	140.5000	+1.745%	1	929	+36.797%
2026-04-14	136.4000	138.0900	136.4000	138.0900	+7.715%	3	930	+39.185%
2026-04-13	128.2000	128.2000	128.2000	128.2000	+13.753%	1	933	+49.922%
2026-04-06	110.9000	112.7000	110.6400	112.7000	+10.686%	3	934	+70.541%
2026-03-31	98.1900	101.8200	98.1900	101.8200	+4.206%	3	936	+88.764%
2026-03-30	99.3700	99.3700	97.7100	97.7100	-0.296%	2	938	+96.705%
2026-03-27	103.0000	103.0000	98.0000	98.0000	-10.535%	5	939	+96.122%
2026-03-26	110.0000	110.0000	109.5400	109.5400	-3.370%	2	936	+75.461%
2026-03-25	113.3600	113.3600	113.3600	113.3600	+3.055%	1	936	+69.548%
2026-03-24	110.0000	110.0000	110.0000	110.0000	-3.880%	2	936	+74.727%
2026-03-23	115.2100	115.2100	114.4400	114.4400	+4.895%	3	934	+67.948%
2026-03-20	110.5800	110.8100	109.1000	109.1000	-3.460%	16	935	+76.169%
2026-03-19	114.1300	114.2800	113.0100	113.0100	-4.633%	19	926	+70.073%
2026-03-18	118.2700	118.5000	118.2700	118.5000	-2.909%	2	927	+62.194%
2026-03-17	122.0500	122.0500	122.0500	122.0500	+2.066%	3	928	+57.476%
2026-03-12	119.5800	119.5800	119.5800	119.5800	-0.350%	3	928	+60.729%
2026-03-09	120.0000	120.0000	120.0000	120.0000	-2.240%	1	928	+60.167%
2026-03-06	122.7500	122.7500	122.7500	122.7500	-1.008%	1	928	+56.578%
2026-03-03	125.4200	125.4200	123.5000	124.0000	-5.703%	6	928	+55.000%
2026-02-26	131.5000	131.5000	131.5000	131.5000	-3.195%	1	923	+46.160%
2026-02-25	135.8400	135.8400	135.8400	135.8400	+7.810%	5	929	+41.490%
2026-02-17	126.0000	126.0000	126.0000	126.0000	-3.817%	1	929	+52.540%
2026-02-13	131.0000	131.0000	131.0000	131.0000	-6.967%	2	929	+46.718%
2026-02-11	141.8700	141.8700	140.8100	140.8100	+0.939%	5	929	+36.496%
2026-02-09	135.1700	140.0000	135.1700	139.5000	+9.618%	8	924	+37.778%
2026-02-05	127.2600	127.2600	127.2600	127.2600	-4.316%	1	932	+51.029%
2026-02-04	133.0000	133.0000	133.0000	133.0000	-1.012%	6	932	+44.511%
2026-02-03	134.3600	134.3600	134.3600	134.3600	-2.849%	1	932	+43.049%
2026-01-30	138.3000	138.3000	138.3000	138.3000	-0.087%	1	931	+38.973%
2026-01-29	138.4200	138.4200	138.4200	138.4200	-2.631%	1	931	+38.853%
2026-01-27	141.3400	142.2800	141.3400	142.1600	+1.074%	7	932	+35.200%
2026-01-26	140.6500	140.6500	140.6500	140.6500	+10.931%	2	939	+36.651%
2026-01-20	128.3300	128.3300	126.7900	126.7900	-9.565%	2	937	+51.589%
2026-01-16	140.2000	140.2000	140.2000	140.2000	+1.897%	1	938	+37.090%
2026-01-14	138.7300	138.7300	137.5900	137.5900	-1.785%	28	938	+39.690%
2026-01-09	140.0900	140.0900	140.0900	140.0900	+1.522%	1	921	+37.198%
2026-01-07	138.8000	138.8000	137.9900	137.9900	+3.301%	3	922	+39.285%
2025-12-31	136.0000	136.0000	133.5800	133.5800	-2.067%	2	926	+43.884%
2025-12-29	136.5700	136.5700	136.4000	136.4000	-2.918%	3	926	+40.909%
2025-12-26	139.1000	140.5000	138.2200	140.5000	+2.540%	12	929	+36.797%
2025-12-23	137.0200	137.0200	137.0200	137.0200	+1.858%	1	929	+40.271%
2025-12-22	134.5200	134.5200	134.5200	134.5200	+3.453%	1	929	+42.878%
2025-12-18	130.0300	130.0300	130.0300	130.0300	+0.518%	1	930	+47.812%
2025-12-16	130.7700	130.7700	129.3600	129.3600	-4.114%	2	930	+48.578%
2025-12-12	134.9100	134.9100	134.9100	134.9100	-3.373%	1	930	+42.465%
2025-12-10	138.1300	139.6200	138.1300	139.6200	+0.954%	2	930	+37.659%
2025-12-08	138.3000	138.3000	138.3000	138.3000	+1.497%	1	931	+38.973%
2025-12-04	136.2600	136.2600	136.2600	136.2600	+0.859%	1	930	+41.054%
2025-12-02	135.1000	135.1000	135.1000	135.1000	-0.140%	1	931	+42.265%
2025-12-01	135.0000	135.2900	135.0000	135.2900	+9.992%	9	931	+42.065%
2025-11-24	123.0000	123.0000	123.0000	123.0000	+4.105%	1	939	+56.260%
2025-11-21	116.4200	118.1500	116.4200	118.1500	+0.425%	3	939	+62.675%
2025-11-20	117.6500	117.6500	117.6500	117.6500	-3.328%	6	939	+63.366%
2025-11-18	121.7000	121.7000	121.7000	121.7000	-6.385%	1	940	+57.929%
2025-11-14	130.0000	130.0000	130.0000	130.0000	-0.551%	1	939	+47.846%
2025-11-13	130.8600	130.8600	130.7200	130.7200	+5.923%	2	939	+47.032%
2025-11-07	123.4100	123.4100	123.4100	123.4100	-4.600%	1	940	+55.741%
2025-11-06	129.3600	129.3600	129.3600	129.3600	-3.058%	2	940	+48.578%
2025-11-05	133.4400	133.4400	133.4400	133.4400	-0.462%	4	938	+44.035%
2025-11-04	132.9400	134.0600	132.9400	134.0600	-3.478%	2	942	+43.369%
2025-11-03	138.9500	140.4100	138.8900	138.8900	-0.079%	5	942	+38.383%
2025-10-31	139.0000	139.0000	139.0000	139.0000	-1.905%	1	942	+38.273%
2025-10-29	142.4000	143.2000	141.7000	141.7000	+1.497%	17	942	+35.639%
2025-10-28	138.6300	139.9000	137.9400	139.6100	+2.654%	44	949	+37.669%
2025-10-27	136.0000	136.0000	136.0000	136.0000	+2.510%	1	951	+41.324%
2025-10-24	132.7500	132.7500	132.6700	132.6700	+3.309%	31	951	+44.871%
2025-10-23	126.7900	128.4200	126.7900	128.4200	+3.356%	8	951	+49.665%
2025-10-22	127.0000	127.0000	124.2500	124.2500	-2.165%	3	951	+54.688%
2025-10-20	125.7500	127.0000	125.7200	127.0000	+4.794%	4	948	+51.339%
2025-10-17	121.1900	121.1900	121.1900	121.1900	+1.840%	1	952	+58.594%
2025-10-16	122.1500	122.1500	119.0000	119.0000	-3.908%	15	951	+61.513%
2025-10-14	119.1000	123.8400	119.1000	123.8400	+2.044%	11	948	+55.200%
2025-10-13	121.3600	121.3600	121.3600	121.3600	+5.384%	3	947	+58.372%
2025-10-10	130.1700	130.1700	114.8000	115.1600	-11.890%	25	947	+66.898%
2025-10-08	129.3800	130.7000	129.3800	130.7000	+0.802%	3	950	+47.054%
2025-10-06	130.0000	130.1600	129.6600	129.6600	+0.116%	5	951	+48.234%
2025-10-03	129.5100	129.5100	129.5100	129.5100	+2.379%	2	952	+48.406%
2025-10-02	127.0000	127.0000	126.5000	126.5000	+0.222%	3	954	+51.937%
2025-10-01	126.2200	126.2200	126.2200	126.2200	+1.790%	2	952	+52.274%
2025-09-30	120.0100	124.0000	120.0000	124.0000	+1.915%	9	950	+55.000%
2025-09-29	121.5200	122.8200	121.5200	121.6700	+2.901%	3	951	+57.968%
2025-09-26	118.2400	118.2400	118.2400	118.2400	-0.755%	1	951	+62.551%
2025-09-25	119.1400	119.1400	119.1400	119.1400	-3.616%	1	952	+61.323%
2025-09-23	123.6100	123.6100	123.6100	123.6100	+0.049%	1	951	+55.489%
2025-09-22	120.4000	123.5500	120.4000	123.5500	+3.363%	6	951	+55.565%
2025-09-19	119.5300	119.5300	119.5300	119.5300	+0.445%	2	955	+60.796%
2025-09-18	119.0000	119.0000	119.0000	119.0000	+8.606%	1	957	+61.513%
2025-09-17	109.5700	109.5700	109.5700	109.5700	-6.828%	1	957	+75.413%
2025-09-16	117.2000	117.6000	117.2000	117.6000	+0.418%	2	957	+63.435%
2025-09-15	117.5200	117.5200	117.1100	117.1100	+0.740%	17	957	+64.119%
2025-09-12	115.7200	116.2500	115.7000	116.2500	+1.087%	19	959	+65.333%
2025-09-11	112.5000	115.0000	112.5000	115.0000	+3.688%	5	955	+67.130%
2025-09-10	111.1100	112.0000	110.9100	110.9100	+3.172%	17	959	+73.294%
2025-09-09	107.5000	107.5000	107.5000	107.5000	+0.317%	1	956	+78.791%
2025-09-08	107.0100	107.2200	107.0100	107.1600	+0.781%	15	955	+79.358%
2025-09-05	109.5000	109.5000	106.3300	106.3300	+1.586%	4	948	+80.758%
2025-09-03	104.6700	104.6700	104.6700	104.6700	-1.096%	2	952	+83.625%
2025-08-29	105.8300	105.8300	105.8300	105.8300	-2.899%	1	951	+81.612%
2025-08-28	109.1600	109.1600	108.9900	108.9900	+1.471%	4	951	+76.346%
2025-08-27	107.4100	107.4100	107.4100	107.4100	+1.340%	1	951	+78.941%
2025-08-25	105.3700	106.0000	105.3700	105.9900	-0.385%	4	952	+81.338%
2025-08-22	102.5000	106.4000	102.5000	106.4000	+5.222%	65	952	+80.639%
2025-08-21	100.9300	101.1200	100.5000	101.1200	-0.824%	10	981	+90.071%
2025-08-20	101.9300	102.3900	99.9800	101.9600	-1.154%	7	980	+88.505%
2025-08-19	104.4300	104.4300	103.1500	103.1500	-2.661%	8	981	+86.331%
2025-08-18	106.4200	106.4200	105.9700	105.9700	-0.498%	2	989	+81.372%
2025-08-15	106.5000	106.5000	106.5000	106.5000	-0.449%	1	989	+80.469%
2025-08-14	106.8000	106.9800	106.8000	106.9800	+0.545%	10	988	+79.660%
2025-08-13	106.8500	106.8500	106.4000	106.4000	+1.083%	2	993	+80.639%
2025-08-12	104.8000	105.2600	104.8000	105.2600	+3.909%	10	993	+82.595%
2025-08-11	101.7700	102.6800	101.0200	101.3000	+3.536%	16	997	+89.733%
2025-08-07	100.0900	100.0900	96.7700	97.8400	-0.761%	13	1,009	+96.443%
2025-08-06	99.0800	99.0800	98.5900	98.5900	+2.751%	8	1,004	+94.949%
2025-08-05	96.0900	96.0900	95.9500	95.9500	-0.363%	2	1,000	+100.313%
2025-08-04	96.3000	96.3000	96.3000	96.3000	+4.959%	1	998	+99.585%
2025-08-01	96.3100	96.3100	91.0000	91.7500	-9.014%	89	999	+109.482%
2025-07-30	104.0000	104.0000	100.8400	100.8400	-1.954%	6	917	+90.599%
2025-07-29	103.0000	103.0000	102.8500	102.8500	-0.146%	4	911	+86.874%
2025-07-28	104.8000	104.8000	103.0000	103.0000	-1.464%	16	908	+86.602%
2025-07-25	103.6000	104.5700	103.6000	104.5300	+0.539%	13	907	+83.871%
2025-07-24	102.1100	103.9700	102.1100	103.9700	+0.981%	2	894	+84.861%
2025-07-23	99.1800	102.9600	98.8900	102.9600	+4.698%	6	895	+86.674%
2025-07-22	96.9800	98.3400	96.9800	98.3400	-0.365%	12	896	+95.444%
2025-07-21	98.2500	100.2000	98.2500	98.7000	+1.210%	4	888	+94.732%
2025-07-18	97.8000	97.8000	97.3500	97.5200	-1.105%	9	887	+97.088%
2025-07-17	96.2400	98.6100	96.2400	98.6100	+3.332%	15	880	+94.909%
2025-07-16	96.1500	96.1500	93.3500	95.4300	-0.230%	15	879	+101.404%
2025-07-15	97.2000	97.2000	95.5000	95.6500	-1.188%	34	869	+100.941%
2025-07-14	94.8400	97.2200	94.7200	96.8000	+1.097%	33	865	+98.554%
2025-07-11	95.9500	96.5800	95.2000	95.7500	-0.571%	36	857	+100.731%
2025-07-10	95.4300	97.3300	95.3800	96.3000	+1.155%	75	825	+99.585%
2025-07-09	93.9300	95.7100	93.5500	95.2000	+1.709%	51	788	+101.891%
2025-07-08	93.5000	94.6100	92.8400	93.6000	+0.624%	78	762	+105.342%
2025-07-07	96.5900	96.5900	91.4000	93.0200	-4.595%	307	690	+106.622%
2025-07-03	95.5300	97.5200	95.5300	97.5000	+4.884%	18	405	+97.128%
2025-07-02	90.8000	93.0500	90.7500	92.9600	+1.930%	250	405	+106.756%
2025-07-01	89.5400	93.1700	89.5400	91.2000	-0.241%	25	284	+110.746%
2025-06-30	90.2000	91.4200	89.4500	91.4200	+2.835%	27	270	+110.238%
2025-06-27	89.2300	89.9900	87.0500	88.9000	+2.929%	47	270	+116.198%
2025-06-26	84.9000	86.3700	84.9000	86.3700	+3.437%	96	267	+122.531%
2025-06-25	84.2000	84.2700	83.5000	83.5000	+0.602%	5	222	+130.180%
2025-06-24	82.3000	83.5100	82.3000	83.0000	+5.263%	8	217	+131.566%
2025-06-20	78.8500	78.8500	78.8500	78.8500	-0.253%	2	219	+143.754%
2025-06-18	77.1700	79.8100	77.1700	79.0500	-1.039%	863	1,070	+143.137%
2025-06-17	80.0500	80.0500	79.7400	79.8800	-1.879%	350	1,070	+140.611%
2025-06-16	80.6500	83.1900	80.5200	81.4100	+4.600%	414	1,420	+136.089%
2025-06-13	80.5600	80.5600	77.8300	77.8300	-4.245%	10	1,828	+146.948%
2025-06-11	81.8100	82.0200	81.2800	81.2800	-0.356%	191	1,829	+136.467%
2025-06-10	82.0000	82.0000	81.5700	81.5700	+1.620%	7	2,017	+135.626%
2025-06-09	80.9700	81.5200	80.2700	80.2700	+2.242%	41	2,023	+139.442%
2025-06-05	79.5900	79.5900	77.2000	78.5100	-0.381%	17	2,063	+144.810%
2025-06-04	79.8500	79.8500	78.2700	78.8100	-0.618%	84	2,078	+143.878%
2025-06-03	77.5800	79.3000	77.2000	79.3000	+2.974%	54	2,158	+142.371%
2025-06-02	73.7200	77.0100	73.7200	77.0100	+3.341%	26	2,162	+149.578%
2025-05-30	74.0000	74.5200	72.0000	74.5200	-0.414%	6	2,162	+157.917%
2025-05-29	74.7200	74.8300	74.7200	74.8300	-1.097%	2	2,161	+156.849%
2025-05-28	75.6600	75.6600	75.6600	75.6600	+0.278%	1	2,161	+154.031%
2025-05-27	72.5000	75.5100	72.5000	75.4500	+10.956%	26	2,160	+154.738%
2025-05-23	67.5000	68.0000	67.5000	68.0000	-4.225%	14	2,154	+182.647%
2025-05-22	71.0000	71.0000	71.0000	71.0000	-1.389%	1	2,154	+170.704%
2025-05-21	76.8100	76.8100	72.0000	72.0000	-7.538%	13	2,154	+166.944%
2025-05-20	77.8700	77.8700	77.8700	77.8700	-2.050%	11	2,151	+146.822%
2025-05-19	78.3700	79.5000	78.1700	79.5000	+2.581%	38	2,151	+141.761%
2025-05-16	75.7500	78.2000	75.0000	77.5000	+2.229%	24	2,153	+148.000%
2025-05-15	73.9100	75.8100	73.9100	75.8100	+0.411%	2	2,152	+153.529%
2025-05-14	73.9400	75.5000	73.9400	75.5000	+1.986%	4	2,151	+154.570%
2025-05-13	74.3400	75.0100	74.0300	74.0300	+2.124%	4	2,150	+159.624%
2025-05-12	70.1300	72.4900	70.1300	72.4900	+19.699%	22	2,151	+165.140%
2025-05-09	63.3900	63.3900	60.5600	60.5600	-7.739%	10	2,150	+217.371%
2025-05-08	65.6400	65.6400	65.6400	65.6400	+11.595%	40	2,148	+192.809%
2025-05-07	60.2900	60.2900	58.8200	58.8200	-1.209%	3	2,148	+226.760%
2025-05-06	59.0000	59.5400	59.0000	59.5400	-3.813%	2	2,148	+222.808%
2025-05-05	61.0700	61.9000	61.0700	61.9000	-2.134%	5	2,149	+210.501%
2025-05-02	61.0000	63.9800	61.0000	63.2500	+7.040%	18	2,147	+203.874%
2025-05-01	56.7700	59.0900	56.7700	59.0900	+10.449%	7	2,148	+225.267%
2025-04-30	50.5000	53.5000	50.5000	53.5000	-1.510%	25	2,149	+259.252%
2025-04-29	52.5900	54.3200	52.5900	54.3200	+4.764%	10	2,153	+253.829%
2025-04-28	52.3500	52.3500	51.6800	51.8500	-0.077%	10	2,161	+270.685%
2025-04-25	51.3200	51.8900	51.3200	51.8900	+1.925%	4	2,157	+270.399%
2025-04-24	50.8600	51.5000	50.8600	50.9100	+8.782%	4	2,156	+277.529%
2025-04-23	49.7300	51.8500	46.8000	46.8000	+7.586%	22	2,155	+310.684%
2025-04-22	41.4900	44.5100	41.4100	43.5000	+18.014%	1,570	2,144	+341.839%
2025-04-21	38.7500	38.7500	36.8600	36.8600	-17.150%	4	577	+421.432%
2025-04-17	44.7100	44.7100	44.4900	44.4900	+5.929%	2	577	+332.007%
2025-04-16	46.3900	46.6300	41.2000	42.0000	-18.033%	168	577	+357.619%
2025-04-15	51.2400	51.2400	51.2400	51.2400	+0.471%	1	414	+275.098%
2025-04-14	50.8800	52.6800	49.1600	51.0000	+1.331%	263	414	+276.863%
2025-04-11	44.7500	51.0500	44.7500	50.3300	+11.350%	18	218	+281.880%
2025-04-10	45.0000	45.2000	45.0000	45.2000	-4.197%	2	211	+325.221%
2025-04-09	40.5000	47.4800	40.5000	47.1800	+68.500%	7	211	+307.376%
2025-04-08	28.1000	28.1000	28.0000	28.0000	-9.326%	3	211	+586.429%
2025-04-07	30.0100	33.0000	29.1800	30.8800	-6.932%	26	208	+522.409%
2025-04-04	36.6800	36.6800	33.1800	33.1800	-26.267%	34	185	+479.265%
2025-04-03	47.4000	49.9400	45.0000	45.0000	-21.644%	90	177	+327.111%
2025-04-02	57.0000	57.4300	57.0000	57.4300	+2.371%	28	136	+234.668%
2025-04-01	53.3900	56.1000	53.3900	56.1000	+10.022%	20	119	+242.602%
2025-03-31	52.0000	52.0000	50.9900	50.9900	-7.291%	2	120	+276.937%
2025-03-28	55.0000	55.0000	55.0000	55.0000	-12.000%	4	119	+249.455%
2025-03-26	64.0000	64.0000	62.5000	62.5000	-3.026%	4	119	+207.520%
2025-03-25	64.9700	64.9700	64.4500	64.4500	+0.078%	2	118	+198.216%
2025-03-24	64.0000	65.8000	64.0000	64.4000	+12.982%	5	118	+198.447%
2025-03-21	57.0000	57.0000	57.0000	57.0000	-7.317%	4	115	+237.193%
2025-03-20	61.3200	63.7200	61.3200	61.5000	-1.600%	5	113	+212.520%
2025-03-19	62.0000	62.5000	62.0000	62.5000	+3.306%	2	115	+207.520%
2025-03-18	60.5000	60.5000	60.5000	60.5000	-5.172%	5	114	+217.686%
2025-03-17	61.5000	63.8000	61.5000	63.8000	+6.868%	5	115	+201.254%
2025-03-14	59.1100	59.7000	59.1100	59.7000	+6.607%	6	112	+221.943%
2025-03-13	57.8000	57.8000	56.0000	56.0000	-6.667%	5	109	+243.214%
2025-03-12	58.5800	60.0000	58.5800	60.0000	+0.654%	2	109	+220.333%
2025-03-11	58.1000	59.6100	56.0000	59.6100	-0.898%	3	107	+222.429%
2025-03-10	60.8300	60.8300	60.1500	60.1500	-11.544%	2	107	+219.534%
2025-03-06	69.0000	69.0000	67.6100	68.0000	-9.802%	3	106	+182.647%
2025-03-05	72.0000	76.5200	72.0000	75.3900	+9.531%	5	106	+154.941%
2025-03-04	68.9400	68.9400	68.8300	68.8300	-6.671%	4	105	+179.239%
2025-03-03	79.9100	79.9100	73.7500	73.7500	-3.733%	2	101	+160.610%
2025-02-28	75.1800	76.6100	75.1800	76.6100	-3.025%	4	101	+150.881%
2025-02-27	79.0000	79.0000	79.0000	79.0000	-8.118%	1	100	+143.291%
2025-02-26	85.9800	85.9800	85.9800	85.9800	+4.054%	1	100	+123.540%
2025-02-25	82.0000	83.2600	81.4500	82.6300	-6.474%	23	100	+132.603%
2025-02-24	88.3500	88.3500	88.3500	88.3500	-1.833%	1	100	+117.544%
2025-02-21	94.6800	94.6800	90.0000	90.0000	-5.363%	104	100	+113.556%
2025-02-20	95.1000	95.1000	95.1000	95.1000	-5.711%	1	50	+102.103%
2025-02-19	100.8600	100.8600	100.8600	100.8600	+5.084%	1	49	+90.561%
2025-02-14	96.7000	96.7000	95.9800	95.9800	+1.266%	4	49	+100.250%
2025-02-13	92.5000	94.7800	92.5000	94.7800	+3.721%	2	49	+102.785%
2025-02-10	95.0000	95.0000	91.3800	91.3800	-2.559%	11	49	+110.330%
2025-02-07	96.0000	96.0000	93.7800	93.7800	+0.375%	6	45	+104.948%
2025-02-06	93.4300	93.4300	93.4300	93.4300	+1.224%	1	45	+105.716%
2025-02-05	92.3000	92.3000	92.3000	92.3000	+2.124%	1	45	+108.234%
2025-02-03	94.0000	94.0000	90.3800	90.3800	-2.890%	3	45	+112.658%
2025-01-31	97.3600	97.3600	93.0700	93.0700	+1.207%	22	45	+106.511%
2025-01-28	91.9600	91.9600	91.9600	91.9600	+0.822%	1	34	+109.004%
2025-01-27	91.2100	91.2100	91.2100	91.2100	-8.497%	1	33	+110.723%
2025-01-24	99.5800	99.6800	99.5800	99.6800	+1.611%	20	33	+92.817%
2025-01-23	98.1000	98.1000	98.1000	98.1000	+4.920%	1	28	+95.923%
2025-01-21	93.4600	93.5000	93.4600	93.5000	+7.471%	22	6	+105.561%
2025-01-15	87.0000	87.0000	87.0000	87.0000	-1.961%	1	6	+120.920%
2025-01-06	88.7400	88.7400	88.7400	88.7400	0.000%	5	5	+116.588%

.dark-mode .vXzdbQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vXzdbQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C620SPY Dec 17 2027 620.00 Call (SPY271217C00620000)option OPRA

SPY20271217C620
SPY Dec 17 2027 620.00 Call (SPY271217C00620000)
option OPRA