Dark

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

EOD

Sep 10, 2026

159.40-1.605%(-2.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	157.6600	159.4000	157.6600	159.4000	-1.605%	2	2,716	0.000%
2026-09-09	162.6400	162.6400	161.0000	162.0000	-2.127%	9	2,716	-1.605%
2026-09-08	165.0000	165.5200	164.7100	165.5200	-2.670%	31	2,717	-3.697%
2026-09-04	170.5500	170.5500	170.0600	170.0600	-0.550%	2	2,713	-6.268%
2026-09-03	171.0000	171.0000	171.0000	171.0000	+4.908%	2	2,713	-6.784%
2026-09-02	163.0000	163.0000	163.0000	163.0000	+1.792%	1	2,713	-2.209%
2026-09-01	162.0000	162.0000	160.1300	160.1300	-3.872%	6	2,712	-0.456%
2026-08-31	166.5800	166.5800	166.5800	166.5800	-4.259%	3	2,710	-4.310%
2026-08-28	173.9900	173.9900	173.9900	173.9900	+3.044%	3	2,710	-8.386%
2026-08-27	170.1400	170.1400	168.8500	168.8500	+1.460%	6	2,712	-5.597%
2026-08-21	166.4200	166.4200	166.4200	166.4200	-1.881%	1	2,711	-4.218%
2026-08-18	169.6100	169.6100	169.6100	169.6100	-3.202%	1	2,711	-6.020%
2026-08-17	175.2200	175.2200	175.2200	175.2200	-2.384%	1	2,711	-9.029%
2026-08-14	179.5000	179.5000	179.5000	179.5000	-0.039%	2	2,711	-11.198%
2026-08-13	178.0000	180.5900	178.0000	179.5700	+2.735%	13	2,713	-11.232%
2026-08-11	176.5000	176.5000	174.7900	174.7900	-0.969%	3	2,710	-8.805%
2026-08-10	176.5000	176.5000	176.5000	176.5000	+0.967%	1	2,712	-9.688%
2026-08-07	175.6000	175.8000	173.9700	174.8100	+0.252%	83	2,712	-8.815%
2026-08-05	179.7400	179.9000	173.4000	174.3700	+0.334%	17	2,712	-8.585%
2026-08-04	165.6500	173.7900	165.6500	173.7900	+6.948%	8	2,719	-8.280%
2026-08-03	161.0000	162.5000	161.0000	162.5000	+4.859%	2	2,719	-1.908%
2026-07-31	153.7000	154.9700	153.7000	154.9700	+4.007%	2	2,719	+2.859%
2026-07-30	146.0300	149.0000	146.0300	149.0000	+4.856%	9	2,719	+6.980%
2026-07-29	144.0000	144.0000	142.1000	142.1000	-4.038%	4	2,719	+12.175%
2026-07-28	148.0800	148.0800	148.0800	148.0800	-1.979%	2	2,719	+7.645%
2026-07-24	152.5000	152.5000	151.0700	151.0700	+1.526%	4	2,721	+5.514%
2026-07-23	148.8000	148.8000	148.8000	148.8000	-5.524%	2	2,720	+7.124%
2026-07-22	157.9100	157.9100	157.5000	157.5000	+1.876%	2	2,720	+1.206%
2026-07-21	154.6000	154.6000	154.6000	154.6000	-3.472%	1	2,720	+3.105%
2026-07-16	160.0000	162.1700	160.0000	160.1600	-0.830%	16	2,720	-0.475%
2026-07-14	160.8000	161.5000	160.4800	161.5000	+1.572%	6	2,729	-1.300%
2026-07-13	160.0000	160.0000	159.0000	159.0000	-2.454%	2	2,729	+0.252%
2026-07-10	161.8000	163.0000	161.8000	163.0000	+1.875%	2	2,730	-2.209%
2026-07-09	157.5000	160.0000	157.5000	160.0000	+4.133%	8	2,729	-0.375%
2026-07-08	153.6500	153.6500	153.6500	153.6500	-4.208%	1	2,729	+3.742%
2026-07-06	159.0000	160.4000	159.0000	160.4000	+2.166%	4	2,728	-0.623%
2026-07-02	157.0000	157.0000	157.0000	157.0000	-1.258%	1	2,728	+1.529%
2026-07-01	154.2500	159.4500	154.2500	159.0000	+1.274%	4	2,728	+0.252%
2026-06-30	155.5000	157.0000	155.5000	157.0000	+3.106%	2	2,728	+1.529%
2026-06-29	151.0000	152.8500	149.3900	152.2700	+3.024%	25	2,728	+4.682%
2026-06-25	147.8000	147.8000	147.8000	147.8000	-1.729%	1	2,738	+7.848%
2026-06-24	150.4000	150.4000	150.4000	150.4000	+0.267%	5	2,738	+5.984%
2026-06-23	150.0000	150.0000	150.0000	150.0000	-6.425%	1	2,738	+6.267%
2026-06-18	160.3000	160.3000	160.3000	160.3000	+3.922%	2	2,738	-0.561%
2026-06-17	161.2100	161.2100	153.9000	154.2500	+0.136%	8	2,738	+3.339%
2026-06-12	154.0400	154.0400	154.0400	154.0400	+7.158%	1	2,738	+3.480%
2026-06-11	143.7500	143.7500	143.7500	143.7500	-1.870%	1	2,738	+10.887%
2026-06-10	146.4900	146.4900	146.4900	146.4900	-3.179%	1	2,738	+8.813%
2026-06-09	158.5600	158.5600	151.3000	151.3000	-3.261%	2	2,738	+5.354%
2026-06-08	156.7600	156.7600	155.7000	156.4000	+3.234%	15	2,738	+1.918%
2026-06-05	161.8100	162.2500	151.5000	151.5000	-10.089%	14	2,735	+5.215%
2026-06-04	163.3700	168.5000	163.3700	168.5000	-0.130%	7	2,732	-5.401%
2026-06-03	168.7200	168.7200	168.7200	168.7200	-0.396%	4	2,732	-5.524%
2026-06-02	169.6000	169.6000	169.3900	169.3900	+2.165%	14	2,732	-5.898%
2026-05-29	167.0900	167.0900	165.7000	165.8000	+0.181%	55	2,745	-3.860%
2026-05-28	161.4600	165.5000	161.4600	165.5000	+2.884%	6	2,765	-3.686%
2026-05-26	161.1400	162.2500	159.6400	160.8600	+1.810%	30	2,765	-0.908%
2026-05-22	159.0000	159.5000	158.0000	158.0000	+3.968%	16	2,770	+0.886%
2026-05-21	151.9700	151.9700	151.9700	151.9700	-0.210%	1	2,777	+4.889%
2026-05-20	150.5000	152.2900	150.5000	152.2900	+1.962%	2	2,777	+4.669%
2026-05-19	147.7400	149.3600	147.7400	149.3600	-1.171%	5	2,776	+6.722%
2026-05-18	151.2000	151.2000	151.1300	151.1300	-2.270%	2	2,776	+5.472%
2026-05-15	155.2000	156.0000	154.6400	154.6400	-4.182%	25	2,776	+3.078%
2026-05-14	157.4900	162.3300	157.4900	161.3900	+3.855%	13	2,778	-1.233%
2026-05-13	151.5500	155.4000	151.5500	155.4000	+4.957%	2	2,779	+2.574%
2026-05-12	148.0600	148.0600	148.0600	148.0600	-2.733%	2	2,779	+7.659%
2026-05-11	153.3600	153.3600	152.2200	152.2200	+0.641%	2	2,779	+4.717%
2026-05-08	150.0000	151.3100	150.0000	151.2500	+3.909%	23	2,778	+5.388%
2026-05-07	146.8400	146.9500	145.5600	145.5600	-0.540%	6	2,779	+9.508%
2026-05-06	146.3500	146.3500	146.3500	146.3500	+4.461%	2	2,779	+8.917%
2026-05-05	140.5900	140.5900	140.1000	140.1000	+0.835%	4	2,779	+13.776%
2026-05-01	137.6000	138.9400	137.6000	138.9400	+2.177%	14	2,783	+14.726%
2026-04-30	132.3600	135.9800	132.3600	135.9800	+2.626%	32	2,783	+17.223%
2026-04-29	130.4300	132.5000	130.4300	132.5000	+0.424%	3	2,803	+20.302%
2026-04-27	131.9400	131.9400	131.9400	131.9400	+0.710%	1	2,801	+20.812%
2026-04-24	128.6500	131.4900	128.6500	131.0100	+2.088%	203	2,802	+21.670%
2026-04-23	130.2200	130.2200	124.3100	128.3300	-0.334%	253	2,855	+24.211%
2026-04-22	129.2600	129.5900	128.4900	128.7600	+3.008%	43	2,858	+23.796%
2026-04-21	125.0000	125.0000	125.0000	125.0000	-1.497%	1	2,857	+27.520%
2026-04-20	126.9000	126.9000	126.9000	126.9000	-1.628%	1	2,857	+25.611%
2026-04-17	125.2900	130.0000	125.2900	129.0000	+5.349%	32	2,857	+23.566%
2026-04-16	121.6200	124.0000	121.6200	122.4500	+2.042%	142	2,868	+30.176%
2026-04-15	119.5000	121.4000	119.5000	120.0000	+2.810%	8	2,896	+32.833%
2026-04-14	112.1000	116.7200	112.1000	116.7200	+7.339%	8	2,897	+36.566%
2026-04-13	104.7700	108.7400	104.7700	108.7400	+2.046%	10	2,895	+46.588%
2026-04-10	106.5600	106.5600	106.5600	106.5600	+0.986%	1	2,897	+49.587%
2026-04-09	105.3400	105.6600	105.3400	105.5200	+3.097%	16	2,896	+51.061%
2026-04-08	102.6700	103.6500	102.3500	102.3500	+14.052%	22	2,888	+55.740%
2026-04-07	89.9400	90.2700	89.7400	89.7400	-2.457%	11	2,895	+77.624%
2026-04-06	91.6300	92.0000	91.1300	92.0000	+1.099%	12	2,888	+73.261%
2026-04-02	89.8500	91.0000	89.7000	91.0000	-1.087%	6	2,876	+75.165%
2026-04-01	89.9900	92.5000	89.9900	92.0000	+3.162%	5	2,876	+73.261%
2026-03-31	81.8900	89.1800	81.8900	89.1800	+14.819%	30	2,876	+78.740%
2026-03-30	80.7900	80.9100	77.6700	77.6700	-2.913%	4	2,862	+105.227%
2026-03-27	83.7200	85.0000	80.0000	80.0000	-8.822%	22	2,860	+99.250%
2026-03-26	91.0000	91.4900	87.0000	87.7400	-5.351%	15	2,844	+81.673%
2026-03-24	91.0000	92.7000	91.0000	92.7000	-1.383%	2	2,835	+71.953%
2026-03-23	93.7200	96.5000	93.0000	94.0000	+5.204%	12	2,834	+69.574%
2026-03-20	91.5200	92.7100	87.5000	89.3500	-4.357%	49	2,831	+78.400%
2026-03-19	93.3300	94.5000	92.6000	93.4200	-2.839%	21	2,811	+70.627%
2026-03-18	98.7700	98.7700	96.1500	96.1500	-4.981%	5	2,798	+65.783%
2026-03-17	101.6400	101.6400	100.6500	101.1900	+0.968%	5	2,795	+57.525%
2026-03-16	100.2200	100.2200	100.2200	100.2200	+4.516%	2	2,794	+59.050%
2026-03-13	97.0000	97.0000	95.8900	95.8900	-3.141%	12	2,792	+66.232%
2026-03-12	100.0000	100.4900	99.0000	99.0000	-8.756%	13	2,790	+61.010%
2026-03-10	103.2500	108.5000	103.2500	108.5000	+7.426%	8	2,792	+46.912%
2026-03-09	97.2000	101.0000	97.0000	101.0000	-1.942%	13	2,788	+57.822%
2026-03-06	101.0000	104.1200	101.0000	103.0000	-3.837%	7	2,781	+54.757%
2026-03-05	107.0000	107.1100	104.4400	107.1100	-3.068%	15	2,785	+48.819%
2026-03-04	110.5000	110.5000	110.5000	110.5000	+2.286%	2	2,786	+44.253%
2026-03-03	104.7500	108.0300	101.8300	108.0300	+0.493%	11	2,786	+47.552%
2026-03-02	107.5000	107.5000	107.5000	107.5000	-2.715%	2	2,788	+48.279%
2026-02-26	110.0000	110.5000	110.0000	110.5000	-2.942%	3	2,789	+44.253%
2026-02-25	113.8500	113.8500	113.8500	113.8500	+0.450%	1	2,786	+40.009%
2026-02-20	111.8100	113.3400	111.8100	113.3400	+0.301%	12	2,786	+40.639%
2026-02-18	113.0000	113.0000	113.0000	113.0000	+7.619%	6	2,794	+41.062%
2026-02-17	105.4400	106.0400	105.0000	105.0000	-3.652%	15	2,794	+51.810%
2026-02-13	108.8500	109.0400	108.8200	108.9800	-0.611%	24	2,761	+46.265%
2026-02-12	109.6500	109.6500	109.6500	109.6500	-5.920%	1	2,761	+45.372%
2026-02-10	118.7500	119.0800	116.5500	116.5500	-1.446%	17	2,761	+36.765%
2026-02-09	118.0000	118.2600	118.0000	118.2600	+3.601%	4	2,755	+34.788%
2026-02-06	109.0100	114.1500	109.0100	114.1500	+5.052%	2	2,759	+39.641%
2026-02-05	108.7100	109.8300	108.6600	108.6600	-5.249%	21	2,760	+46.696%
2026-02-04	114.5900	114.6800	114.5900	114.6800	+1.397%	12	2,741	+38.995%
2026-02-03	120.7900	120.7900	113.1000	113.1000	-6.024%	5	2,733	+40.937%
2026-02-02	120.6500	120.8800	120.3500	120.3500	+3.554%	7	2,733	+32.447%
2026-01-30	118.8800	118.8800	116.2200	116.2200	-1.667%	5	2,736	+37.154%
2026-01-29	117.1200	118.2600	115.4900	118.1900	-2.644%	408	2,734	+34.868%
2026-01-28	122.0000	122.0000	120.3800	121.4000	-0.041%	28	2,608	+31.301%
2026-01-27	120.5400	121.4500	120.5400	121.4500	+1.888%	6	2,608	+31.247%
2026-01-26	118.0800	119.2000	118.0800	119.2000	+2.759%	28	2,611	+33.725%
2026-01-23	116.7500	116.7500	116.0000	116.0000	-1.125%	3	2,616	+37.414%
2026-01-22	114.6400	117.5600	114.6400	117.3200	+6.047%	43	2,615	+35.868%
2026-01-21	110.6300	110.6300	110.6300	110.6300	+2.199%	1	2,609	+44.084%
2026-01-20	111.7900	111.8000	107.9000	108.2500	-9.072%	33	2,608	+47.252%
2026-01-16	118.4500	119.1100	118.4500	119.0500	+0.337%	17	2,603	+33.893%
2026-01-15	120.4200	120.6600	118.6500	118.6500	+3.174%	13	2,603	+34.345%
2026-01-14	116.1700	116.1700	115.0000	115.0000	-3.158%	13	2,592	+38.609%
2026-01-13	120.2500	120.2500	118.7500	118.7500	-1.247%	293	2,594	+34.232%
2026-01-12	114.9600	120.2500	114.9600	120.2500	+0.108%	8	2,315	+32.557%
2026-01-09	116.0000	120.1200	116.0000	120.1200	+3.946%	65	2,316	+32.701%
2026-01-08	113.9700	116.9300	113.9700	115.5600	-2.932%	76	2,305	+37.937%
2026-01-07	117.3100	119.3900	116.3200	119.0500	+0.856%	27	2,332	+33.893%
2026-01-06	116.5500	118.3200	116.2000	118.0400	+2.688%	100	2,334	+35.039%
2026-01-05	115.0000	115.8600	114.6900	114.9500	+4.977%	166	2,352	+38.669%
2026-01-02	113.8000	113.8000	109.5000	109.5000	-1.803%	2	2,450	+45.571%
2025-12-31	113.7100	113.7100	111.4700	111.5100	-2.840%	14	2,459	+42.947%
2025-12-30	114.8900	115.2900	114.7700	114.7700	-0.692%	31	2,459	+38.886%
2025-12-29	116.0000	116.7500	115.5500	115.5700	-3.289%	6	2,464	+37.925%
2025-12-26	118.0600	119.5000	116.5200	119.5000	+0.980%	6	2,465	+33.389%
2025-12-24	116.6500	118.3400	116.6500	118.3400	+1.789%	3	2,463	+34.697%
2025-12-23	114.0000	116.5100	114.0000	116.2600	+2.189%	18	2,463	+37.106%
2025-12-22	112.8800	115.0000	112.8800	113.7700	+6.050%	13	2,466	+40.107%
2025-12-18	107.2800	107.2800	107.2800	107.2800	+2.956%	1	2,472	+48.583%
2025-12-17	105.0000	105.0000	104.2000	104.2000	-5.316%	4	2,472	+52.975%
2025-12-16	109.0000	110.0500	109.0000	110.0500	-1.495%	2	2,474	+44.843%
2025-12-15	112.0800	112.6500	110.0100	111.7200	-1.948%	5	2,474	+42.678%
2025-12-12	114.0000	114.0000	113.2100	113.9400	-3.848%	3	2,475	+39.898%
2025-12-11	118.5000	118.5000	118.5000	118.5000	-1.316%	1	2,474	+34.515%
2025-12-10	120.0800	120.0800	120.0800	120.0800	+3.965%	1	2,475	+32.745%
2025-12-09	116.4000	116.8800	115.5000	115.5000	+0.478%	23	2,475	+38.009%
2025-12-08	115.0000	115.0000	114.9500	114.9500	-2.585%	4	2,481	+38.669%
2025-12-05	118.0000	118.0000	118.0000	118.0000	+2.226%	1	2,477	+35.085%
2025-12-04	115.1200	115.4300	114.5000	115.4300	+1.104%	3	2,477	+38.092%
2025-12-03	114.8900	115.4700	112.9500	114.1700	+0.149%	8	2,476	+39.616%
2025-12-02	113.3100	114.0000	113.2900	114.0000	-0.262%	12	2,480	+39.825%
2025-12-01	114.7700	114.7700	114.3000	114.3000	-1.125%	9	2,469	+39.458%
2025-11-28	114.3100	115.6000	114.3100	115.6000	+1.466%	5	2,460	+37.889%
2025-11-26	112.5600	113.9300	112.5600	113.9300	+5.735%	5	2,466	+39.910%
2025-11-25	106.0000	107.7500	106.0000	107.7500	+0.701%	3	2,466	+47.935%
2025-11-24	104.6100	107.0000	104.6100	107.0000	+6.840%	5	2,466	+48.972%
2025-11-21	98.0000	100.1500	96.2600	100.1500	+2.173%	6	2,464	+59.161%
2025-11-20	106.0000	106.0000	98.0200	98.0200	-4.249%	6	2,465	+62.620%
2025-11-19	102.2400	102.3700	101.8900	102.3700	+2.802%	43	2,463	+55.710%
2025-11-18	100.0000	101.0900	99.5800	99.5800	-5.162%	7	2,485	+60.072%
2025-11-17	105.3800	108.0000	105.0000	105.0000	-7.895%	4	2,485	+51.810%
2025-11-13	114.0000	114.0000	114.0000	114.0000	-4.338%	1	2,486	+39.825%
2025-11-12	119.3500	120.5000	117.6000	119.1700	+0.821%	8	2,486	+33.758%
2025-11-11	115.3500	118.2000	115.3500	118.2000	+1.897%	3	2,487	+34.856%
2025-11-10	112.0000	116.0000	112.0000	116.0000	+7.407%	4	2,485	+37.414%
2025-11-07	105.0100	108.0000	103.8600	108.0000	-0.917%	39	2,487	+47.593%
2025-11-06	109.5000	110.9700	109.0000	109.0000	-6.446%	4	2,522	+46.239%
2025-11-05	116.7900	116.7900	116.5100	116.5100	+2.924%	2	2,519	+36.812%
2025-11-04	113.2000	113.2000	113.2000	113.2000	-5.596%	1	2,519	+40.813%
2025-11-03	119.7200	119.9100	119.7200	119.9100	+1.011%	2	2,519	+32.933%
2025-10-31	118.7100	118.7100	118.7100	118.7100	+0.330%	1	2,519	+34.277%
2025-10-30	119.5800	119.5800	118.0000	118.3200	-2.344%	5	2,520	+34.719%
2025-10-29	121.6700	121.6700	121.1600	121.1600	+0.132%	50	2,519	+31.562%
2025-10-28	118.4500	121.0000	117.9900	121.0000	+2.326%	14	2,569	+31.736%
2025-10-27	116.1200	118.2500	116.0800	118.2500	+5.675%	14	2,587	+34.799%
2025-10-24	112.0000	112.2700	111.2200	111.9000	+3.611%	41	2,587	+42.449%
2025-10-23	108.0000	108.0000	108.0000	108.0000	+3.846%	1	2,550	+47.593%
2025-10-22	104.0000	104.0000	104.0000	104.0000	-3.480%	1	2,551	+53.269%
2025-10-21	107.4300	107.8400	107.2000	107.7500	+0.111%	16	2,550	+47.935%
2025-10-20	104.2800	107.6300	104.2800	107.6300	+3.990%	17	2,544	+48.100%
2025-10-17	101.3100	103.5000	100.0000	103.5000	+1.471%	7	2,558	+54.010%
2025-10-16	105.3900	105.3900	102.0000	102.0000	-1.687%	8	2,560	+56.275%
2025-10-15	104.2000	108.0200	103.7500	103.7500	+1.816%	7	2,567	+53.639%
2025-10-14	101.9000	101.9000	101.9000	101.9000	-0.098%	1	2,564	+56.428%
2025-10-13	101.3100	103.9400	101.3100	102.0000	+6.806%	21	2,565	+56.275%
2025-10-10	109.3500	109.3500	95.5000	95.5000	-10.748%	54	2,549	+66.911%
2025-10-09	109.1100	109.1100	107.0000	107.0000	-2.965%	3	2,524	+48.972%
2025-10-08	109.0500	110.4200	109.0500	110.2700	+0.455%	20	2,521	+44.554%
2025-10-06	111.0900	111.0900	107.0000	109.7700	+2.589%	7	2,523	+45.213%
2025-10-03	107.8500	109.7500	107.0000	107.0000	+0.554%	23	2,526	+48.972%
2025-10-01	103.5000	106.4100	103.5000	106.4100	+3.170%	4	2,508	+49.798%
2025-09-30	99.9200	103.1400	99.9200	103.1400	+1.316%	4	2,507	+54.547%
2025-09-29	102.8200	103.0300	101.8000	101.8000	+1.729%	10	2,511	+56.582%
2025-09-26	97.8600	100.0700	97.8600	100.0700	+0.786%	20	2,512	+59.288%
2025-09-25	98.0000	100.2800	98.0000	99.2900	-1.703%	12	2,520	+60.540%
2025-09-24	102.6400	102.6400	100.9400	101.0100	-0.158%	12	2,510	+57.806%
2025-09-23	102.5700	102.5700	101.1700	101.1700	-2.852%	5	2,508	+57.557%
2025-09-22	101.1400	104.1400	100.6900	104.1400	+4.842%	21	2,509	+53.063%
2025-09-19	98.3700	99.3300	98.3700	99.3300	+0.333%	27	2,511	+60.475%
2025-09-18	98.8600	100.9100	98.6900	99.0000	+8.923%	29	2,538	+61.010%
2025-09-17	96.9500	96.9500	90.8900	90.8900	-6.989%	5	2,551	+75.377%
2025-09-16	97.6300	97.7200	97.0000	97.7200	+0.940%	9	2,552	+63.119%
2025-09-15	98.0000	98.0000	96.8100	96.8100	+0.686%	11	2,545	+64.652%
2025-09-12	95.3300	96.1500	95.3000	96.1500	+1.886%	34	2,553	+65.783%
2025-09-11	93.5000	96.2700	93.5000	94.3700	+4.046%	37	2,546	+68.910%
2025-09-10	92.2700	92.4800	90.7000	90.7000	+0.588%	108	2,537	+75.744%
2025-09-09	88.5000	90.3600	87.5000	90.1700	+2.863%	170	2,476	+76.777%
2025-09-08	88.0300	88.9300	87.5000	87.6600	+0.921%	89	2,330	+81.839%
2025-09-05	88.6400	88.6400	85.4300	86.8600	-3.489%	28	2,267	+83.514%
2025-09-04	86.1800	90.0000	86.1800	90.0000	+6.295%	80	2,253	+77.111%
2025-09-03	85.2500	85.2500	84.5000	84.6700	+3.256%	16	2,205	+88.260%
2025-09-02	82.8200	82.8900	80.7500	82.0000	-4.551%	37	2,217	+94.390%
2025-08-29	86.1500	86.4700	85.6800	85.9100	-4.193%	24	2,176	+85.543%
2025-08-28	89.3200	89.9900	87.9400	89.6700	+2.037%	129	2,176	+77.763%
2025-08-27	87.0000	89.5600	87.0000	87.8800	+1.548%	80	2,168	+81.384%
2025-08-26	85.4800	86.9200	85.4800	86.5400	-0.150%	119	2,140	+84.192%
2025-08-25	87.0400	87.0400	85.5400	86.6700	-0.035%	70	2,022	+83.916%
2025-08-22	86.9700	87.8800	86.4600	86.7000	+6.459%	112	1,961	+83.852%
2025-08-21	81.5800	81.9000	81.4400	81.4400	-2.385%	8	1,925	+95.727%
2025-08-20	82.0000	83.4300	80.0800	83.4300	-1.824%	41	1,919	+91.058%
2025-08-19	86.2300	86.2300	83.4300	84.9800	-2.029%	51	1,919	+87.574%
2025-08-18	86.7700	87.1400	86.6500	86.7400	-0.081%	11	1,905	+83.768%
2025-08-15	88.7500	88.7500	86.8100	86.8100	-1.542%	28	1,905	+83.619%
2025-08-14	86.7000	88.9000	86.7000	88.1700	+1.426%	46	1,899	+80.787%
2025-08-13	88.1400	88.3800	85.8300	86.9300	+1.613%	180	1,869	+83.366%
2025-08-12	85.5600	87.0700	85.4500	85.5500	+3.396%	46	1,925	+86.324%
2025-08-11	82.7500	82.7500	82.7400	82.7400	-1.147%	25	1,906	+92.652%
2025-08-08	81.9300	83.7000	81.9300	83.7000	+6.516%	79	1,881	+90.442%
2025-08-07	78.5800	78.5800	78.5800	78.5800	-1.516%	1	1,878	+102.851%
2025-08-06	79.8400	80.2200	79.4900	79.7900	+2.611%	141	1,878	+99.774%
2025-08-05	76.8800	77.7600	76.8800	77.7600	-0.397%	3	1,795	+104.990%
2025-08-04	76.9500	78.2500	76.9500	78.0700	+5.714%	34	1,795	+104.176%
2025-08-01	74.9600	76.2000	72.5000	73.8500	-10.267%	35	1,772	+115.843%
2025-07-31	87.9100	87.9100	82.3000	82.3000	-1.425%	36	1,757	+93.682%
2025-07-30	85.2000	85.3300	83.4900	83.4900	-0.406%	31	1,732	+90.921%
2025-07-29	83.8900	83.8900	83.8300	83.8300	+0.275%	3	1,710	+90.147%
2025-07-28	84.4600	85.6500	83.6000	83.6000	-2.507%	5	1,710	+90.670%
2025-07-25	84.0600	85.7500	83.8700	85.7500	+1.061%	19	1,712	+85.889%
2025-07-24	85.2500	85.2500	83.8800	84.8500	+2.476%	25	1,702	+87.861%
2025-07-23	80.4500	82.8000	80.4500	82.8000	+5.478%	20	1,698	+92.512%
2025-07-22	78.0000	78.5000	78.0000	78.5000	-3.657%	3	1,697	+103.057%
2025-07-21	81.0200	81.7000	81.0200	81.4800	+2.336%	4	1,699	+95.631%
2025-07-18	80.9900	80.9900	79.6200	79.6200	-0.785%	2	1,699	+100.201%
2025-07-17	78.1500	80.2500	78.1500	80.2500	+3.629%	32	1,698	+98.629%
2025-07-16	77.5600	77.5600	75.0000	77.4400	-0.718%	7	1,694	+105.837%
2025-07-15	78.0000	78.0000	78.0000	78.0000	+0.322%	1	1,695	+104.359%
2025-07-14	76.5000	78.0900	76.5000	77.7500	-0.423%	6	1,695	+105.016%
2025-07-11	76.8700	78.0800	76.8700	78.0800	-0.255%	17	1,697	+104.150%
2025-07-10	77.2000	79.5300	77.1900	78.2800	+3.655%	7	1,695	+103.628%
2025-07-09	77.2000	77.2000	75.5200	75.5200	+1.193%	10	1,690	+111.070%
2025-07-07	77.6300	77.6300	74.6300	74.6300	-4.930%	4	1,682	+113.587%
2025-07-03	75.2600	79.0400	75.2600	78.5000	+5.228%	7	1,682	+103.057%
2025-07-02	74.6000	74.6000	74.6000	74.6000	+0.702%	3	1,682	+113.673%
2025-07-01	70.0700	74.0800	70.0700	74.0800	+3.710%	3	1,679	+115.173%
2025-06-30	72.2000	74.3900	71.4300	71.4300	-1.121%	16	1,679	+123.156%
2025-06-27	71.5100	72.2400	71.5100	72.2400	+3.942%	3	1,678	+120.653%
2025-06-26	69.5000	69.5000	69.5000	69.5000	+3.162%	1	1,676	+129.353%
2025-06-25	67.0000	67.3700	67.0000	67.3700	-0.193%	5	1,675	+136.604%
2025-06-24	65.9200	67.5000	65.9200	67.5000	+8.000%	12	1,675	+136.148%
2025-06-23	61.7400	62.5000	61.7400	62.5000	+4.167%	6	1,668	+155.040%
2025-06-20	61.5000	61.5000	60.0000	60.0000	-4.762%	8	1,667	+165.667%
2025-06-18	63.0000	63.0000	63.0000	63.0000	+0.239%	2	1,666	+153.016%
2025-06-17	63.7600	65.0600	62.8500	62.8500	-4.031%	3	1,666	+153.620%
2025-06-16	64.8000	65.6200	64.8000	65.4900	+6.419%	5	1,666	+143.396%
2025-06-13	63.5000	63.5000	61.5400	61.5400	-3.693%	6	1,664	+159.019%
2025-06-12	63.9000	63.9000	63.9000	63.9000	-2.532%	2	1,662	+149.452%
2025-06-11	65.2100	66.4100	65.2100	65.5600	+0.784%	5	1,662	+143.136%
2025-06-10	65.3000	65.3000	65.0500	65.0500	+0.650%	4	1,665	+145.042%
2025-06-09	64.6300	64.6300	64.6300	64.6300	+0.984%	2	1,669	+146.635%
2025-06-06	64.2100	64.7500	63.4100	64.0000	+2.155%	20	1,671	+149.063%
2025-06-05	60.8000	62.6500	60.8000	62.6500	+0.080%	6	1,671	+154.429%
2025-06-04	62.7800	62.7800	62.6000	62.6000	+1.492%	1,001	671	+154.633%
2025-06-03	59.7500	62.2100	59.7500	61.6800	+2.458%	6	671	+158.431%
2025-06-02	58.3500	60.2000	57.9800	60.2000	+6.379%	4	671	+164.784%
2025-05-30	58.1100	58.5200	55.4000	56.5900	-4.003%	20	669	+181.675%
2025-05-29	58.6400	59.2500	58.0600	58.9500	-0.624%	7	663	+170.399%
2025-05-28	59.2800	60.0800	59.2800	59.3200	+1.680%	6	661	+168.712%
2025-05-27	58.3400	58.3400	58.3400	58.3400	+9.744%	1	661	+173.226%
2025-05-23	53.1500	53.1600	53.1500	53.1600	-7.403%	4	661	+199.850%
2025-05-22	56.0000	57.4100	56.0000	57.4100	+1.791%	4	661	+177.652%
2025-05-21	60.2200	61.7000	56.4000	56.4000	-8.293%	18	659	+182.624%
2025-05-20	62.2600	63.5000	61.3400	61.5000	-2.023%	13	665	+159.187%
2025-05-19	62.1900	64.1000	62.1900	62.7700	-0.238%	11	664	+153.943%
2025-05-16	61.0300	62.9200	61.0300	62.9200	+4.588%	20	661	+153.338%
2025-05-15	58.6800	60.2800	58.5000	60.1600	+1.622%	17	656	+164.960%
2025-05-14	59.7200	59.7200	59.2000	59.2000	-1.333%	3	662	+169.257%
2025-05-13	57.7500	60.0000	57.7500	60.0000	+6.914%	17	664	+165.667%
2025-05-12	57.7300	57.7300	54.8400	56.1200	+13.718%	21	649	+184.034%
2025-05-09	48.7000	49.3500	48.7000	49.3500	-2.258%	4	639	+222.999%
2025-05-08	50.5300	50.5300	50.4900	50.4900	+8.838%	3	639	+215.706%
2025-05-07	46.3500	46.5000	45.2500	46.3900	-1.087%	4	638	+243.609%
2025-05-06	46.0000	46.9000	46.0000	46.9000	-2.292%	3	637	+239.872%
2025-05-05	46.4500	48.8300	46.4500	48.0000	-2.597%	5	637	+232.083%
2025-05-02	47.2200	50.0000	47.2200	49.2800	+8.427%	32	637	+223.458%
2025-05-01	44.1200	46.9100	44.0000	45.4500	+11.479%	18	631	+250.715%
2025-04-30	37.1100	40.7700	37.0000	40.7700	-0.682%	15	629	+290.974%
2025-04-29	40.4200	41.0500	40.1100	41.0500	+2.625%	8	633	+288.307%
2025-04-28	40.0000	40.0000	40.0000	40.0000	+2.538%	1	635	+298.500%
2025-04-25	39.7500	40.5000	39.0100	39.0100	-0.485%	8	635	+308.613%
2025-04-24	39.2000	39.2000	39.2000	39.2000	+6.812%	2	635	+306.633%
2025-04-23	38.5000	39.5000	36.7000	36.7000	+12.301%	9	634	+334.332%
2025-04-22	32.6700	33.4900	32.6700	32.6800	+21.127%	6	634	+387.760%
2025-04-21	29.7500	29.7500	26.7500	26.9800	-19.463%	25	632	+490.808%
2025-04-17	32.7700	33.5400	32.7700	33.5000	+4.688%	15	625	+375.821%
2025-04-16	34.6000	34.6000	30.4900	32.0000	-13.654%	23	625	+398.125%
2025-04-15	37.2800	37.8000	36.5700	37.0600	-4.852%	65	619	+330.113%
2025-04-14	38.3000	38.9500	37.0000	38.9500	+4.144%	7	625	+309.243%
2025-04-11	33.4700	37.7000	33.2200	37.4000	+11.642%	86	631	+326.203%
2025-04-10	32.1100	35.0000	27.6800	33.5000	-12.073%	40	638	+375.821%
2025-04-09	21.5000	38.1000	21.5000	38.1000	+95.385%	76	650	+318.373%
2025-04-08	26.6500	28.4800	19.5000	19.5000	-17.964%	179	662	+717.436%
2025-04-07	18.0000	24.5000	17.2200	23.7700	+1.149%	201	770	+570.593%
2025-04-04	29.3200	29.3200	23.5000	23.5000	-29.746%	104	616	+578.298%
2025-04-03	36.5000	37.2500	33.4500	33.4500	-26.273%	122	592	+376.532%
2025-04-02	41.2000	45.8800	41.2000	45.3700	+5.512%	4	581	+251.333%
2025-04-01	40.6900	43.0000	40.5300	43.0000	+3.865%	10	580	+270.698%
2025-03-31	38.0000	41.4000	36.3100	41.4000	+1.920%	51	581	+285.024%
2025-03-28	45.2500	45.2500	40.6200	40.6200	-14.268%	64	592	+292.418%
2025-03-27	49.0100	49.0100	46.6900	47.3800	-1.292%	6	578	+236.429%
2025-03-26	50.0000	50.0000	48.0000	48.0000	-4.762%	8	576	+232.083%
2025-03-25	50.4100	51.5000	50.4000	50.4000	-1.176%	5	580	+216.270%
2025-03-24	49.9300	51.0100	49.9300	51.0000	+14.119%	5	580	+212.549%
2025-03-21	44.0000	45.2600	44.0000	44.6900	-2.848%	56	579	+256.679%
2025-03-20	45.6900	46.0000	45.6900	46.0000	-1.793%	3	553	+246.522%
2025-03-19	46.8400	46.8400	46.8400	46.8400	+2.832%	1	554	+240.307%
2025-03-18	47.0000	47.0000	45.0000	45.5500	-7.041%	10	555	+249.945%
2025-03-17	47.3000	49.0000	47.3000	49.0000	+4.255%	2	553	+225.306%
2025-03-14	43.0000	47.0000	43.0000	47.0000	+13.527%	78	554	+239.149%
2025-03-13	41.4900	42.0000	41.4000	41.4000	-9.230%	3	534	+285.024%
2025-03-12	45.6100	45.6100	45.6100	45.6100	+6.317%	1	534	+249.485%
2025-03-11	46.4400	46.4400	42.9000	42.9000	-7.263%	5	534	+271.562%
2025-03-10	49.5300	49.5300	44.4400	46.2600	-16.332%	29	533	+244.574%
2025-03-07	51.0000	55.2900	49.6800	55.2900	+3.578%	110	522	+188.298%
2025-03-06	56.1400	56.1400	53.0000	53.3800	+0.717%	7	518	+198.614%
2025-03-05	55.0000	55.0000	53.0000	53.0000	-0.451%	4	517	+200.755%
2025-03-04	56.0000	56.8000	52.9100	53.2400	-11.267%	68	521	+199.399%
2025-03-03	65.2300	65.2300	60.0000	60.0000	-3.537%	5	517	+165.667%
2025-02-28	61.2900	62.2000	61.2900	62.2000	+1.385%	6	518	+156.270%
2025-02-27	66.1000	66.1000	61.3500	61.3500	-11.548%	17	517	+159.821%
2025-02-26	69.3600	69.3600	69.3600	69.3600	+2.497%	2	500	+129.815%
2025-02-25	70.5500	70.5500	65.0000	67.6700	-5.025%	16	498	+135.555%
2025-02-24	74.0500	74.0500	68.0000	71.2500	-0.517%	8	484	+123.719%
2025-02-21	77.7000	77.7000	71.6200	71.6200	-8.996%	26	478	+122.564%
2025-02-20	78.7000	78.7000	78.7000	78.7000	-1.625%	1	468	+102.541%
2025-02-19	80.0000	80.0000	80.0000	80.0000	+1.266%	1	467	+99.250%
2025-02-18	78.5000	79.0000	78.5000	79.0000	-0.063%	3	468	+101.772%
2025-02-14	77.8000	79.0500	77.8000	79.0500	+5.400%	68	504	+101.645%
2025-02-12	73.0000	75.0000	73.0000	75.0000	-2.127%	6	504	+112.533%
2025-02-11	77.0100	77.0100	76.6300	76.6300	+0.170%	6	500	+108.013%
2025-02-10	78.5700	78.5700	76.5000	76.5000	+2.123%	13	494	+108.366%
2025-02-07	74.9100	74.9100	74.9100	74.9100	-1.239%	4	481	+112.789%
2025-02-06	77.1800	77.5000	75.8500	75.8500	+0.677%	8	479	+110.152%
2025-02-05	74.4900	75.3400	74.0000	75.3400	+0.453%	7	473	+111.574%
2025-02-04	75.0000	75.0000	75.0000	75.0000	+1.351%	2	474	+112.533%
2025-02-03	71.0000	74.0000	69.8800	74.0000	-7.035%	14	472	+115.405%

.dark-mode .GCCBTC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GCCBTC{ 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