Dark

SPY20271217C650
SPY Dec 17 2027 650.00 Call (SPY271217C00650000)
option OPRA

EOD

Jul 24, 2026

151.07+1.526%(+2.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	152.5000	152.5000	151.0700	151.0700	+1.526%	4	2,721	0.000%
2026-07-23	148.8000	148.8000	148.8000	148.8000	-5.524%	2	2,720	+1.526%
2026-07-22	157.9100	157.9100	157.5000	157.5000	+1.876%	2	2,720	-4.083%
2026-07-21	154.6000	154.6000	154.6000	154.6000	-3.472%	1	2,720	-2.283%
2026-07-16	160.0000	162.1700	160.0000	160.1600	-0.830%	16	2,720	-5.676%
2026-07-14	160.8000	161.5000	160.4800	161.5000	+1.572%	6	2,729	-6.458%
2026-07-13	160.0000	160.0000	159.0000	159.0000	-2.454%	2	2,729	-4.987%
2026-07-10	161.8000	163.0000	161.8000	163.0000	+1.875%	2	2,730	-7.319%
2026-07-09	157.5000	160.0000	157.5000	160.0000	+4.133%	8	2,729	-5.581%
2026-07-08	153.6500	153.6500	153.6500	153.6500	-4.208%	1	2,729	-1.679%
2026-07-06	159.0000	160.4000	159.0000	160.4000	+2.166%	4	2,728	-5.817%
2026-07-02	157.0000	157.0000	157.0000	157.0000	-1.258%	1	2,728	-3.777%
2026-07-01	154.2500	159.4500	154.2500	159.0000	+1.274%	4	2,728	-4.987%
2026-06-30	155.5000	157.0000	155.5000	157.0000	+3.106%	2	2,728	-3.777%
2026-06-29	151.0000	152.8500	149.3900	152.2700	+3.024%	25	2,728	-0.788%
2026-06-25	147.8000	147.8000	147.8000	147.8000	-1.729%	1	2,738	+2.212%
2026-06-24	150.4000	150.4000	150.4000	150.4000	+0.267%	5	2,738	+0.445%
2026-06-23	150.0000	150.0000	150.0000	150.0000	-6.425%	1	2,738	+0.713%
2026-06-18	160.3000	160.3000	160.3000	160.3000	+3.922%	2	2,738	-5.758%
2026-06-17	161.2100	161.2100	153.9000	154.2500	+0.136%	8	2,738	-2.062%
2026-06-12	154.0400	154.0400	154.0400	154.0400	+7.158%	1	2,738	-1.928%
2026-06-11	143.7500	143.7500	143.7500	143.7500	-1.870%	1	2,738	+5.092%
2026-06-10	146.4900	146.4900	146.4900	146.4900	-3.179%	1	2,738	+3.126%
2026-06-09	158.5600	158.5600	151.3000	151.3000	-3.261%	2	2,738	-0.152%
2026-06-08	156.7600	156.7600	155.7000	156.4000	+3.234%	15	2,738	-3.408%
2026-06-05	161.8100	162.2500	151.5000	151.5000	-10.089%	14	2,735	-0.284%
2026-06-04	163.3700	168.5000	163.3700	168.5000	-0.130%	7	2,732	-10.344%
2026-06-03	168.7200	168.7200	168.7200	168.7200	-0.396%	4	2,732	-10.461%
2026-06-02	169.6000	169.6000	169.3900	169.3900	+2.165%	14	2,732	-10.815%
2026-05-29	167.0900	167.0900	165.7000	165.8000	+0.181%	55	2,745	-8.884%
2026-05-28	161.4600	165.5000	161.4600	165.5000	+2.884%	6	2,765	-8.719%
2026-05-26	161.1400	162.2500	159.6400	160.8600	+1.810%	30	2,765	-6.086%
2026-05-22	159.0000	159.5000	158.0000	158.0000	+3.968%	16	2,770	-4.386%
2026-05-21	151.9700	151.9700	151.9700	151.9700	-0.210%	1	2,777	-0.592%
2026-05-20	150.5000	152.2900	150.5000	152.2900	+1.962%	2	2,777	-0.801%
2026-05-19	147.7400	149.3600	147.7400	149.3600	-1.171%	5	2,776	+1.145%
2026-05-18	151.2000	151.2000	151.1300	151.1300	-2.270%	2	2,776	-0.040%
2026-05-15	155.2000	156.0000	154.6400	154.6400	-4.182%	25	2,776	-2.309%
2026-05-14	157.4900	162.3300	157.4900	161.3900	+3.855%	13	2,778	-6.394%
2026-05-13	151.5500	155.4000	151.5500	155.4000	+4.957%	2	2,779	-2.786%
2026-05-12	148.0600	148.0600	148.0600	148.0600	-2.733%	2	2,779	+2.033%
2026-05-11	153.3600	153.3600	152.2200	152.2200	+0.641%	2	2,779	-0.755%
2026-05-08	150.0000	151.3100	150.0000	151.2500	+3.909%	23	2,778	-0.119%
2026-05-07	146.8400	146.9500	145.5600	145.5600	-0.540%	6	2,779	+3.785%
2026-05-06	146.3500	146.3500	146.3500	146.3500	+4.461%	2	2,779	+3.225%
2026-05-05	140.5900	140.5900	140.1000	140.1000	+0.835%	4	2,779	+7.830%
2026-05-01	137.6000	138.9400	137.6000	138.9400	+2.177%	14	2,783	+8.730%
2026-04-30	132.3600	135.9800	132.3600	135.9800	+2.626%	32	2,783	+11.097%
2026-04-29	130.4300	132.5000	130.4300	132.5000	+0.424%	3	2,803	+14.015%
2026-04-27	131.9400	131.9400	131.9400	131.9400	+0.710%	1	2,801	+14.499%
2026-04-24	128.6500	131.4900	128.6500	131.0100	+2.088%	203	2,802	+15.312%
2026-04-23	130.2200	130.2200	124.3100	128.3300	-0.334%	253	2,855	+17.720%
2026-04-22	129.2600	129.5900	128.4900	128.7600	+3.008%	43	2,858	+17.327%
2026-04-21	125.0000	125.0000	125.0000	125.0000	-1.497%	1	2,857	+20.856%
2026-04-20	126.9000	126.9000	126.9000	126.9000	-1.628%	1	2,857	+19.046%
2026-04-17	125.2900	130.0000	125.2900	129.0000	+5.349%	32	2,857	+17.109%
2026-04-16	121.6200	124.0000	121.6200	122.4500	+2.042%	142	2,868	+23.373%
2026-04-15	119.5000	121.4000	119.5000	120.0000	+2.810%	8	2,896	+25.892%
2026-04-14	112.1000	116.7200	112.1000	116.7200	+7.339%	8	2,897	+29.429%
2026-04-13	104.7700	108.7400	104.7700	108.7400	+2.046%	10	2,895	+38.928%
2026-04-10	106.5600	106.5600	106.5600	106.5600	+0.986%	1	2,897	+41.770%
2026-04-09	105.3400	105.6600	105.3400	105.5200	+3.097%	16	2,896	+43.167%
2026-04-08	102.6700	103.6500	102.3500	102.3500	+14.052%	22	2,888	+47.601%
2026-04-07	89.9400	90.2700	89.7400	89.7400	-2.457%	11	2,895	+68.342%
2026-04-06	91.6300	92.0000	91.1300	92.0000	+1.099%	12	2,888	+64.207%
2026-04-02	89.8500	91.0000	89.7000	91.0000	-1.087%	6	2,876	+66.011%
2026-04-01	89.9900	92.5000	89.9900	92.0000	+3.162%	5	2,876	+64.207%
2026-03-31	81.8900	89.1800	81.8900	89.1800	+14.819%	30	2,876	+69.399%
2026-03-30	80.7900	80.9100	77.6700	77.6700	-2.913%	4	2,862	+94.502%
2026-03-27	83.7200	85.0000	80.0000	80.0000	-8.822%	22	2,860	+88.838%
2026-03-26	91.0000	91.4900	87.0000	87.7400	-5.351%	15	2,844	+72.179%
2026-03-24	91.0000	92.7000	91.0000	92.7000	-1.383%	2	2,835	+62.967%
2026-03-23	93.7200	96.5000	93.0000	94.0000	+5.204%	12	2,834	+60.713%
2026-03-20	91.5200	92.7100	87.5000	89.3500	-4.357%	49	2,831	+69.077%
2026-03-19	93.3300	94.5000	92.6000	93.4200	-2.839%	21	2,811	+61.711%
2026-03-18	98.7700	98.7700	96.1500	96.1500	-4.981%	5	2,798	+57.119%
2026-03-17	101.6400	101.6400	100.6500	101.1900	+0.968%	5	2,795	+49.293%
2026-03-16	100.2200	100.2200	100.2200	100.2200	+4.516%	2	2,794	+50.738%
2026-03-13	97.0000	97.0000	95.8900	95.8900	-3.141%	12	2,792	+57.545%
2026-03-12	100.0000	100.4900	99.0000	99.0000	-8.756%	13	2,790	+52.596%
2026-03-10	103.2500	108.5000	103.2500	108.5000	+7.426%	8	2,792	+39.235%
2026-03-09	97.2000	101.0000	97.0000	101.0000	-1.942%	13	2,788	+49.574%
2026-03-06	101.0000	104.1200	101.0000	103.0000	-3.837%	7	2,781	+46.670%
2026-03-05	107.0000	107.1100	104.4400	107.1100	-3.068%	15	2,785	+41.042%
2026-03-04	110.5000	110.5000	110.5000	110.5000	+2.286%	2	2,786	+36.715%
2026-03-03	104.7500	108.0300	101.8300	108.0300	+0.493%	11	2,786	+39.841%
2026-03-02	107.5000	107.5000	107.5000	107.5000	-2.715%	2	2,788	+40.530%
2026-02-26	110.0000	110.5000	110.0000	110.5000	-2.942%	3	2,789	+36.715%
2026-02-25	113.8500	113.8500	113.8500	113.8500	+0.450%	1	2,786	+32.692%
2026-02-20	111.8100	113.3400	111.8100	113.3400	+0.301%	12	2,786	+33.289%
2026-02-18	113.0000	113.0000	113.0000	113.0000	+7.619%	6	2,794	+33.690%
2026-02-17	105.4400	106.0400	105.0000	105.0000	-3.652%	15	2,794	+43.876%
2026-02-13	108.8500	109.0400	108.8200	108.9800	-0.611%	24	2,761	+38.622%
2026-02-12	109.6500	109.6500	109.6500	109.6500	-5.920%	1	2,761	+37.775%
2026-02-10	118.7500	119.0800	116.5500	116.5500	-1.446%	17	2,761	+29.618%
2026-02-09	118.0000	118.2600	118.0000	118.2600	+3.601%	4	2,755	+27.744%
2026-02-06	109.0100	114.1500	109.0100	114.1500	+5.052%	2	2,759	+32.343%
2026-02-05	108.7100	109.8300	108.6600	108.6600	-5.249%	21	2,760	+39.030%
2026-02-04	114.5900	114.6800	114.5900	114.6800	+1.397%	12	2,741	+31.732%
2026-02-03	120.7900	120.7900	113.1000	113.1000	-6.024%	5	2,733	+33.572%
2026-02-02	120.6500	120.8800	120.3500	120.3500	+3.554%	7	2,733	+25.526%
2026-01-30	118.8800	118.8800	116.2200	116.2200	-1.667%	5	2,736	+29.986%
2026-01-29	117.1200	118.2600	115.4900	118.1900	-2.644%	408	2,734	+27.820%
2026-01-28	122.0000	122.0000	120.3800	121.4000	-0.041%	28	2,608	+24.440%
2026-01-27	120.5400	121.4500	120.5400	121.4500	+1.888%	6	2,608	+24.389%
2026-01-26	118.0800	119.2000	118.0800	119.2000	+2.759%	28	2,611	+26.737%
2026-01-23	116.7500	116.7500	116.0000	116.0000	-1.125%	3	2,616	+30.233%
2026-01-22	114.6400	117.5600	114.6400	117.3200	+6.047%	43	2,615	+28.767%
2026-01-21	110.6300	110.6300	110.6300	110.6300	+2.199%	1	2,609	+36.554%
2026-01-20	111.7900	111.8000	107.9000	108.2500	-9.072%	33	2,608	+39.557%
2026-01-16	118.4500	119.1100	118.4500	119.0500	+0.337%	17	2,603	+26.896%
2026-01-15	120.4200	120.6600	118.6500	118.6500	+3.174%	13	2,603	+27.324%
2026-01-14	116.1700	116.1700	115.0000	115.0000	-3.158%	13	2,592	+31.365%
2026-01-13	120.2500	120.2500	118.7500	118.7500	-1.247%	293	2,594	+27.217%
2026-01-12	114.9600	120.2500	114.9600	120.2500	+0.108%	8	2,315	+25.630%
2026-01-09	116.0000	120.1200	116.0000	120.1200	+3.946%	65	2,316	+25.766%
2026-01-08	113.9700	116.9300	113.9700	115.5600	-2.932%	76	2,305	+30.729%
2026-01-07	117.3100	119.3900	116.3200	119.0500	+0.856%	27	2,332	+26.896%
2026-01-06	116.5500	118.3200	116.2000	118.0400	+2.688%	100	2,334	+27.982%
2026-01-05	115.0000	115.8600	114.6900	114.9500	+4.977%	166	2,352	+31.422%
2026-01-02	113.8000	113.8000	109.5000	109.5000	-1.803%	2	2,450	+37.963%
2025-12-31	113.7100	113.7100	111.4700	111.5100	-2.840%	14	2,459	+35.477%
2025-12-30	114.8900	115.2900	114.7700	114.7700	-0.692%	31	2,459	+31.628%
2025-12-29	116.0000	116.7500	115.5500	115.5700	-3.289%	6	2,464	+30.717%
2025-12-26	118.0600	119.5000	116.5200	119.5000	+0.980%	6	2,465	+26.418%
2025-12-24	116.6500	118.3400	116.6500	118.3400	+1.789%	3	2,463	+27.658%
2025-12-23	114.0000	116.5100	114.0000	116.2600	+2.189%	18	2,463	+29.942%
2025-12-22	112.8800	115.0000	112.8800	113.7700	+6.050%	13	2,466	+32.785%
2025-12-18	107.2800	107.2800	107.2800	107.2800	+2.956%	1	2,472	+40.818%
2025-12-17	105.0000	105.0000	104.2000	104.2000	-5.316%	4	2,472	+44.981%
2025-12-16	109.0000	110.0500	109.0000	110.0500	-1.495%	2	2,474	+37.274%
2025-12-15	112.0800	112.6500	110.0100	111.7200	-1.948%	5	2,474	+35.222%
2025-12-12	114.0000	114.0000	113.2100	113.9400	-3.848%	3	2,475	+32.587%
2025-12-11	118.5000	118.5000	118.5000	118.5000	-1.316%	1	2,474	+27.485%
2025-12-10	120.0800	120.0800	120.0800	120.0800	+3.965%	1	2,475	+25.808%
2025-12-09	116.4000	116.8800	115.5000	115.5000	+0.478%	23	2,475	+30.797%
2025-12-08	115.0000	115.0000	114.9500	114.9500	-2.585%	4	2,481	+31.422%
2025-12-05	118.0000	118.0000	118.0000	118.0000	+2.226%	1	2,477	+28.025%
2025-12-04	115.1200	115.4300	114.5000	115.4300	+1.104%	3	2,477	+30.876%
2025-12-03	114.8900	115.4700	112.9500	114.1700	+0.149%	8	2,476	+32.320%
2025-12-02	113.3100	114.0000	113.2900	114.0000	-0.262%	12	2,480	+32.518%
2025-12-01	114.7700	114.7700	114.3000	114.3000	-1.125%	9	2,469	+32.170%
2025-11-28	114.3100	115.6000	114.3100	115.6000	+1.466%	5	2,460	+30.683%
2025-11-26	112.5600	113.9300	112.5600	113.9300	+5.735%	5	2,466	+32.599%
2025-11-25	106.0000	107.7500	106.0000	107.7500	+0.701%	3	2,466	+40.204%
2025-11-24	104.6100	107.0000	104.6100	107.0000	+6.840%	5	2,466	+41.187%
2025-11-21	98.0000	100.1500	96.2600	100.1500	+2.173%	6	2,464	+50.844%
2025-11-20	106.0000	106.0000	98.0200	98.0200	-4.249%	6	2,465	+54.122%
2025-11-19	102.2400	102.3700	101.8900	102.3700	+2.802%	43	2,463	+47.573%
2025-11-18	100.0000	101.0900	99.5800	99.5800	-5.162%	7	2,485	+51.707%
2025-11-17	105.3800	108.0000	105.0000	105.0000	-7.895%	4	2,485	+43.876%
2025-11-13	114.0000	114.0000	114.0000	114.0000	-4.338%	1	2,486	+32.518%
2025-11-12	119.3500	120.5000	117.6000	119.1700	+0.821%	8	2,486	+26.768%
2025-11-11	115.3500	118.2000	115.3500	118.2000	+1.897%	3	2,487	+27.809%
2025-11-10	112.0000	116.0000	112.0000	116.0000	+7.407%	4	2,485	+30.233%
2025-11-07	105.0100	108.0000	103.8600	108.0000	-0.917%	39	2,487	+39.880%
2025-11-06	109.5000	110.9700	109.0000	109.0000	-6.446%	4	2,522	+38.596%
2025-11-05	116.7900	116.7900	116.5100	116.5100	+2.924%	2	2,519	+29.663%
2025-11-04	113.2000	113.2000	113.2000	113.2000	-5.596%	1	2,519	+33.454%
2025-11-03	119.7200	119.9100	119.7200	119.9100	+1.011%	2	2,519	+25.986%
2025-10-31	118.7100	118.7100	118.7100	118.7100	+0.330%	1	2,519	+27.260%
2025-10-30	119.5800	119.5800	118.0000	118.3200	-2.344%	5	2,520	+27.679%
2025-10-29	121.6700	121.6700	121.1600	121.1600	+0.132%	50	2,519	+24.686%
2025-10-28	118.4500	121.0000	117.9900	121.0000	+2.326%	14	2,569	+24.851%
2025-10-27	116.1200	118.2500	116.0800	118.2500	+5.675%	14	2,587	+27.755%
2025-10-24	112.0000	112.2700	111.2200	111.9000	+3.611%	41	2,587	+35.004%
2025-10-23	108.0000	108.0000	108.0000	108.0000	+3.846%	1	2,550	+39.880%
2025-10-22	104.0000	104.0000	104.0000	104.0000	-3.480%	1	2,551	+45.260%
2025-10-21	107.4300	107.8400	107.2000	107.7500	+0.111%	16	2,550	+40.204%
2025-10-20	104.2800	107.6300	104.2800	107.6300	+3.990%	17	2,544	+40.360%
2025-10-17	101.3100	103.5000	100.0000	103.5000	+1.471%	7	2,558	+45.961%
2025-10-16	105.3900	105.3900	102.0000	102.0000	-1.687%	8	2,560	+48.108%
2025-10-15	104.2000	108.0200	103.7500	103.7500	+1.816%	7	2,567	+45.610%
2025-10-14	101.9000	101.9000	101.9000	101.9000	-0.098%	1	2,564	+48.253%
2025-10-13	101.3100	103.9400	101.3100	102.0000	+6.806%	21	2,565	+48.108%
2025-10-10	109.3500	109.3500	95.5000	95.5000	-10.748%	54	2,549	+58.188%
2025-10-09	109.1100	109.1100	107.0000	107.0000	-2.965%	3	2,524	+41.187%
2025-10-08	109.0500	110.4200	109.0500	110.2700	+0.455%	20	2,521	+37.000%
2025-10-06	111.0900	111.0900	107.0000	109.7700	+2.589%	7	2,523	+37.624%
2025-10-03	107.8500	109.7500	107.0000	107.0000	+0.554%	23	2,526	+41.187%
2025-10-01	103.5000	106.4100	103.5000	106.4100	+3.170%	4	2,508	+41.970%
2025-09-30	99.9200	103.1400	99.9200	103.1400	+1.316%	4	2,507	+46.471%
2025-09-29	102.8200	103.0300	101.8000	101.8000	+1.729%	10	2,511	+48.399%
2025-09-26	97.8600	100.0700	97.8600	100.0700	+0.786%	20	2,512	+50.964%
2025-09-25	98.0000	100.2800	98.0000	99.2900	-1.703%	12	2,520	+52.150%
2025-09-24	102.6400	102.6400	100.9400	101.0100	-0.158%	12	2,510	+49.559%
2025-09-23	102.5700	102.5700	101.1700	101.1700	-2.852%	5	2,508	+49.323%
2025-09-22	101.1400	104.1400	100.6900	104.1400	+4.842%	21	2,509	+45.064%
2025-09-19	98.3700	99.3300	98.3700	99.3300	+0.333%	27	2,511	+52.089%
2025-09-18	98.8600	100.9100	98.6900	99.0000	+8.923%	29	2,538	+52.596%
2025-09-17	96.9500	96.9500	90.8900	90.8900	-6.989%	5	2,551	+66.212%
2025-09-16	97.6300	97.7200	97.0000	97.7200	+0.940%	9	2,552	+54.595%
2025-09-15	98.0000	98.0000	96.8100	96.8100	+0.686%	11	2,545	+56.048%
2025-09-12	95.3300	96.1500	95.3000	96.1500	+1.886%	34	2,553	+57.119%
2025-09-11	93.5000	96.2700	93.5000	94.3700	+4.046%	37	2,546	+60.083%
2025-09-10	92.2700	92.4800	90.7000	90.7000	+0.588%	108	2,537	+66.560%
2025-09-09	88.5000	90.3600	87.5000	90.1700	+2.863%	170	2,476	+67.539%
2025-09-08	88.0300	88.9300	87.5000	87.6600	+0.921%	89	2,330	+72.336%
2025-09-05	88.6400	88.6400	85.4300	86.8600	-3.489%	28	2,267	+73.924%
2025-09-04	86.1800	90.0000	86.1800	90.0000	+6.295%	80	2,253	+67.856%
2025-09-03	85.2500	85.2500	84.5000	84.6700	+3.256%	16	2,205	+78.422%
2025-09-02	82.8200	82.8900	80.7500	82.0000	-4.551%	37	2,217	+84.232%
2025-08-29	86.1500	86.4700	85.6800	85.9100	-4.193%	24	2,176	+75.847%
2025-08-28	89.3200	89.9900	87.9400	89.6700	+2.037%	129	2,176	+68.473%
2025-08-27	87.0000	89.5600	87.0000	87.8800	+1.548%	80	2,168	+71.905%
2025-08-26	85.4800	86.9200	85.4800	86.5400	-0.150%	119	2,140	+74.567%
2025-08-25	87.0400	87.0400	85.5400	86.6700	-0.035%	70	2,022	+74.305%
2025-08-22	86.9700	87.8800	86.4600	86.7000	+6.459%	112	1,961	+74.245%
2025-08-21	81.5800	81.9000	81.4400	81.4400	-2.385%	8	1,925	+85.499%
2025-08-20	82.0000	83.4300	80.0800	83.4300	-1.824%	41	1,919	+81.074%
2025-08-19	86.2300	86.2300	83.4300	84.9800	-2.029%	51	1,919	+77.771%
2025-08-18	86.7700	87.1400	86.6500	86.7400	-0.081%	11	1,905	+74.164%
2025-08-15	88.7500	88.7500	86.8100	86.8100	-1.542%	28	1,905	+74.024%
2025-08-14	86.7000	88.9000	86.7000	88.1700	+1.426%	46	1,899	+71.339%
2025-08-13	88.1400	88.3800	85.8300	86.9300	+1.613%	180	1,869	+73.784%
2025-08-12	85.5600	87.0700	85.4500	85.5500	+3.396%	46	1,925	+76.587%
2025-08-11	82.7500	82.7500	82.7400	82.7400	-1.147%	25	1,906	+82.584%
2025-08-08	81.9300	83.7000	81.9300	83.7000	+6.516%	79	1,881	+80.490%
2025-08-07	78.5800	78.5800	78.5800	78.5800	-1.516%	1	1,878	+92.250%
2025-08-06	79.8400	80.2200	79.4900	79.7900	+2.611%	141	1,878	+89.335%
2025-08-05	76.8800	77.7600	76.8800	77.7600	-0.397%	3	1,795	+94.277%
2025-08-04	76.9500	78.2500	76.9500	78.0700	+5.714%	34	1,795	+93.506%
2025-08-01	74.9600	76.2000	72.5000	73.8500	-10.267%	35	1,772	+104.563%
2025-07-31	87.9100	87.9100	82.3000	82.3000	-1.425%	36	1,757	+83.560%
2025-07-30	85.2000	85.3300	83.4900	83.4900	-0.406%	31	1,732	+80.944%
2025-07-29	83.8900	83.8900	83.8300	83.8300	+0.275%	3	1,710	+80.210%
2025-07-28	84.4600	85.6500	83.6000	83.6000	-2.507%	5	1,710	+80.706%
2025-07-25	84.0600	85.7500	83.8700	85.7500	+1.061%	19	1,712	+76.175%
2025-07-24	85.2500	85.2500	83.8800	84.8500	+2.476%	25	1,702	+78.044%
2025-07-23	80.4500	82.8000	80.4500	82.8000	+5.478%	20	1,698	+82.452%
2025-07-22	78.0000	78.5000	78.0000	78.5000	-3.657%	3	1,697	+92.446%
2025-07-21	81.0200	81.7000	81.0200	81.4800	+2.336%	4	1,699	+85.407%
2025-07-18	80.9900	80.9900	79.6200	79.6200	-0.785%	2	1,699	+89.739%
2025-07-17	78.1500	80.2500	78.1500	80.2500	+3.629%	32	1,698	+88.249%
2025-07-16	77.5600	77.5600	75.0000	77.4400	-0.718%	7	1,694	+95.080%
2025-07-15	78.0000	78.0000	78.0000	78.0000	+0.322%	1	1,695	+93.679%
2025-07-14	76.5000	78.0900	76.5000	77.7500	-0.423%	6	1,695	+94.302%
2025-07-11	76.8700	78.0800	76.8700	78.0800	-0.255%	17	1,697	+93.481%
2025-07-10	77.2000	79.5300	77.1900	78.2800	+3.655%	7	1,695	+92.987%
2025-07-09	77.2000	77.2000	75.5200	75.5200	+1.193%	10	1,690	+100.040%
2025-07-07	77.6300	77.6300	74.6300	74.6300	-4.930%	4	1,682	+102.425%
2025-07-03	75.2600	79.0400	75.2600	78.5000	+5.228%	7	1,682	+92.446%
2025-07-02	74.6000	74.6000	74.6000	74.6000	+0.702%	3	1,682	+102.507%
2025-07-01	70.0700	74.0800	70.0700	74.0800	+3.710%	3	1,679	+103.928%
2025-06-30	72.2000	74.3900	71.4300	71.4300	-1.121%	16	1,679	+111.494%
2025-06-27	71.5100	72.2400	71.5100	72.2400	+3.942%	3	1,678	+109.122%
2025-06-26	69.5000	69.5000	69.5000	69.5000	+3.162%	1	1,676	+117.367%
2025-06-25	67.0000	67.3700	67.0000	67.3700	-0.193%	5	1,675	+124.239%
2025-06-24	65.9200	67.5000	65.9200	67.5000	+8.000%	12	1,675	+123.807%
2025-06-23	61.7400	62.5000	61.7400	62.5000	+4.167%	6	1,668	+141.712%
2025-06-20	61.5000	61.5000	60.0000	60.0000	-4.762%	8	1,667	+151.783%
2025-06-18	63.0000	63.0000	63.0000	63.0000	+0.239%	2	1,666	+139.794%
2025-06-17	63.7600	65.0600	62.8500	62.8500	-4.031%	3	1,666	+140.366%
2025-06-16	64.8000	65.6200	64.8000	65.4900	+6.419%	5	1,666	+130.676%
2025-06-13	63.5000	63.5000	61.5400	61.5400	-3.693%	6	1,664	+145.483%
2025-06-12	63.9000	63.9000	63.9000	63.9000	-2.532%	2	1,662	+136.416%
2025-06-11	65.2100	66.4100	65.2100	65.5600	+0.784%	5	1,662	+130.430%
2025-06-10	65.3000	65.3000	65.0500	65.0500	+0.650%	4	1,665	+132.237%
2025-06-09	64.6300	64.6300	64.6300	64.6300	+0.984%	2	1,669	+133.746%
2025-06-06	64.2100	64.7500	63.4100	64.0000	+2.155%	20	1,671	+136.047%
2025-06-05	60.8000	62.6500	60.8000	62.6500	+0.080%	6	1,671	+141.133%
2025-06-04	62.7800	62.7800	62.6000	62.6000	+1.492%	1,001	671	+141.326%
2025-06-03	59.7500	62.2100	59.7500	61.6800	+2.458%	6	671	+144.925%
2025-06-02	58.3500	60.2000	57.9800	60.2000	+6.379%	4	671	+150.947%
2025-05-30	58.1100	58.5200	55.4000	56.5900	-4.003%	20	669	+166.955%
2025-05-29	58.6400	59.2500	58.0600	58.9500	-0.624%	7	663	+156.268%
2025-05-28	59.2800	60.0800	59.2800	59.3200	+1.680%	6	661	+154.670%
2025-05-27	58.3400	58.3400	58.3400	58.3400	+9.744%	1	661	+158.948%
2025-05-23	53.1500	53.1600	53.1500	53.1600	-7.403%	4	661	+184.180%
2025-05-22	56.0000	57.4100	56.0000	57.4100	+1.791%	4	661	+163.142%
2025-05-21	60.2200	61.7000	56.4000	56.4000	-8.293%	18	659	+167.855%
2025-05-20	62.2600	63.5000	61.3400	61.5000	-2.023%	13	665	+145.642%
2025-05-19	62.1900	64.1000	62.1900	62.7700	-0.238%	11	664	+140.672%
2025-05-16	61.0300	62.9200	61.0300	62.9200	+4.588%	20	661	+140.099%
2025-05-15	58.6800	60.2800	58.5000	60.1600	+1.622%	17	656	+151.114%
2025-05-14	59.7200	59.7200	59.2000	59.2000	-1.333%	3	662	+155.186%
2025-05-13	57.7500	60.0000	57.7500	60.0000	+6.914%	17	664	+151.783%
2025-05-12	57.7300	57.7300	54.8400	56.1200	+13.718%	21	649	+169.191%
2025-05-09	48.7000	49.3500	48.7000	49.3500	-2.258%	4	639	+206.120%
2025-05-08	50.5300	50.5300	50.4900	50.4900	+8.838%	3	639	+199.208%
2025-05-07	46.3500	46.5000	45.2500	46.3900	-1.087%	4	638	+225.652%
2025-05-06	46.0000	46.9000	46.0000	46.9000	-2.292%	3	637	+222.111%
2025-05-05	46.4500	48.8300	46.4500	48.0000	-2.597%	5	637	+214.729%
2025-05-02	47.2200	50.0000	47.2200	49.2800	+8.427%	32	637	+206.554%
2025-05-01	44.1200	46.9100	44.0000	45.4500	+11.479%	18	631	+232.387%
2025-04-30	37.1100	40.7700	37.0000	40.7700	-0.682%	15	629	+270.542%
2025-04-29	40.4200	41.0500	40.1100	41.0500	+2.625%	8	633	+268.015%
2025-04-28	40.0000	40.0000	40.0000	40.0000	+2.538%	1	635	+277.675%
2025-04-25	39.7500	40.5000	39.0100	39.0100	-0.485%	8	635	+287.260%
2025-04-24	39.2000	39.2000	39.2000	39.2000	+6.812%	2	635	+285.383%
2025-04-23	38.5000	39.5000	36.7000	36.7000	+12.301%	9	634	+311.635%
2025-04-22	32.6700	33.4900	32.6700	32.6800	+21.127%	6	634	+362.271%
2025-04-21	29.7500	29.7500	26.7500	26.9800	-19.463%	25	632	+459.933%
2025-04-17	32.7700	33.5400	32.7700	33.5000	+4.688%	15	625	+350.955%
2025-04-16	34.6000	34.6000	30.4900	32.0000	-13.654%	23	625	+372.094%
2025-04-15	37.2800	37.8000	36.5700	37.0600	-4.852%	65	619	+307.636%
2025-04-14	38.3000	38.9500	37.0000	38.9500	+4.144%	7	625	+287.856%
2025-04-11	33.4700	37.7000	33.2200	37.4000	+11.642%	86	631	+303.930%
2025-04-10	32.1100	35.0000	27.6800	33.5000	-12.073%	40	638	+350.955%
2025-04-09	21.5000	38.1000	21.5000	38.1000	+95.385%	76	650	+296.509%
2025-04-08	26.6500	28.4800	19.5000	19.5000	-17.964%	179	662	+674.718%
2025-04-07	18.0000	24.5000	17.2200	23.7700	+1.149%	201	770	+535.549%
2025-04-04	29.3200	29.3200	23.5000	23.5000	-29.746%	104	616	+542.851%
2025-04-03	36.5000	37.2500	33.4500	33.4500	-26.273%	122	592	+351.629%
2025-04-02	41.2000	45.8800	41.2000	45.3700	+5.512%	4	581	+232.973%
2025-04-01	40.6900	43.0000	40.5300	43.0000	+3.865%	10	580	+251.326%
2025-03-31	38.0000	41.4000	36.3100	41.4000	+1.920%	51	581	+264.903%
2025-03-28	45.2500	45.2500	40.6200	40.6200	-14.268%	64	592	+271.910%
2025-03-27	49.0100	49.0100	46.6900	47.3800	-1.292%	6	578	+218.848%
2025-03-26	50.0000	50.0000	48.0000	48.0000	-4.762%	8	576	+214.729%
2025-03-25	50.4100	51.5000	50.4000	50.4000	-1.176%	5	580	+199.742%
2025-03-24	49.9300	51.0100	49.9300	51.0000	+14.119%	5	580	+196.216%
2025-03-21	44.0000	45.2600	44.0000	44.6900	-2.848%	56	579	+238.040%
2025-03-20	45.6900	46.0000	45.6900	46.0000	-1.793%	3	553	+228.413%
2025-03-19	46.8400	46.8400	46.8400	46.8400	+2.832%	1	554	+222.523%
2025-03-18	47.0000	47.0000	45.0000	45.5500	-7.041%	10	555	+231.658%
2025-03-17	47.3000	49.0000	47.3000	49.0000	+4.255%	2	553	+208.306%
2025-03-14	43.0000	47.0000	43.0000	47.0000	+13.527%	78	554	+221.426%
2025-03-13	41.4900	42.0000	41.4000	41.4000	-9.230%	3	534	+264.903%
2025-03-12	45.6100	45.6100	45.6100	45.6100	+6.317%	1	534	+231.221%
2025-03-11	46.4400	46.4400	42.9000	42.9000	-7.263%	5	534	+252.145%
2025-03-10	49.5300	49.5300	44.4400	46.2600	-16.332%	29	533	+226.567%
2025-03-07	51.0000	55.2900	49.6800	55.2900	+3.578%	110	522	+173.232%
2025-03-06	56.1400	56.1400	53.0000	53.3800	+0.717%	7	518	+183.009%
2025-03-05	55.0000	55.0000	53.0000	53.0000	-0.451%	4	517	+185.038%
2025-03-04	56.0000	56.8000	52.9100	53.2400	-11.267%	68	521	+183.753%
2025-03-03	65.2300	65.2300	60.0000	60.0000	-3.537%	5	517	+151.783%
2025-02-28	61.2900	62.2000	61.2900	62.2000	+1.385%	6	518	+142.878%
2025-02-27	66.1000	66.1000	61.3500	61.3500	-11.548%	17	517	+146.243%
2025-02-26	69.3600	69.3600	69.3600	69.3600	+2.497%	2	500	+117.806%
2025-02-25	70.5500	70.5500	65.0000	67.6700	-5.025%	16	498	+123.245%
2025-02-24	74.0500	74.0500	68.0000	71.2500	-0.517%	8	484	+112.028%
2025-02-21	77.7000	77.7000	71.6200	71.6200	-8.996%	26	478	+110.933%
2025-02-20	78.7000	78.7000	78.7000	78.7000	-1.625%	1	468	+91.957%
2025-02-19	80.0000	80.0000	80.0000	80.0000	+1.266%	1	467	+88.838%
2025-02-18	78.5000	79.0000	78.5000	79.0000	-0.063%	3	468	+91.228%
2025-02-14	77.8000	79.0500	77.8000	79.0500	+5.400%	68	504	+91.107%
2025-02-12	73.0000	75.0000	73.0000	75.0000	-2.127%	6	504	+101.427%
2025-02-11	77.0100	77.0100	76.6300	76.6300	+0.170%	6	500	+97.142%
2025-02-10	78.5700	78.5700	76.5000	76.5000	+2.123%	13	494	+97.477%
2025-02-07	74.9100	74.9100	74.9100	74.9100	-1.239%	4	481	+101.669%
2025-02-06	77.1800	77.5000	75.8500	75.8500	+0.677%	8	479	+99.169%
2025-02-05	74.4900	75.3400	74.0000	75.3400	+0.453%	7	473	+100.518%
2025-02-04	75.0000	75.0000	75.0000	75.0000	+1.351%	2	474	+101.427%
2025-02-03	71.0000	74.0000	69.8800	74.0000	-7.035%	14	472	+104.149%
2025-01-31	79.0100	79.6000	79.0100	79.6000	+2.051%	4	479	+89.786%
2025-01-30	76.3600	80.0200	75.0700	78.0000	+1.167%	9	473	+93.679%
2025-01-29	76.9000	77.1000	76.0000	77.1000	-0.078%	7	473	+95.940%
2025-01-28	75.2500	78.0000	75.2500	77.1600	+6.781%	6	466	+95.788%
2025-01-27	74.5000	75.0000	72.0100	72.2600	-9.675%	15	462	+109.064%
2025-01-24	80.0000	80.0000	80.0000	80.0000	-2.865%	2	456	+88.838%
2025-01-23	80.0300	83.7000	80.0000	82.3600	+3.105%	35	457	+83.426%
2025-01-22	78.9500	81.4700	78.7500	79.8800	+5.494%	12	429	+89.121%
2025-01-21	75.0400	76.5000	74.7500	75.7200	+3.726%	116	408	+99.511%
2025-01-17	73.0000	73.0000	73.0000	73.0000	+4.063%	2	408	+106.945%
2025-01-16	71.6400	71.8400	68.8600	70.1500	-1.197%	28	408	+115.353%
2025-01-15	70.7500	71.0000	68.9800	71.0000	+10.938%	7	380	+112.775%
2025-01-14	64.0000	64.0000	64.0000	64.0000	-0.775%	3	375	+136.047%
2025-01-13	62.0000	64.5000	62.0000	64.5000	-1.451%	5	372	+134.217%
2025-01-10	66.2500	66.2500	64.0000	65.4500	-4.620%	24	367	+130.817%
2025-01-08	68.8100	71.0000	68.2500	68.6200	-1.053%	77	282	+120.154%
2025-01-07	77.8200	77.8200	68.5000	69.3500	-4.883%	84	282	+117.837%
2025-01-06	72.6400	75.5100	71.5700	72.9100	+3.979%	195	199	+107.201%
2025-01-03	67.9300	70.7000	66.0000	70.1200	+1.993%	28	14	+115.445%
2025-01-02	68.7500	68.7500	68.7500	68.7500	0.000%	1	1	+119.738%

.dark-mode .CF6lrT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CF6lrT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C650SPY Dec 17 2027 650.00 Call (SPY271217C00650000)option OPRA

SPY20271217C650
SPY Dec 17 2027 650.00 Call (SPY271217C00650000)
option OPRA