Dark

SPY20271217C660
SPY Dec 17 2027 660.00 Call (SPY271217C00660000)
option OPRA

EOD

Jul 27, 2026

143.68-4.379%(-6.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	143.6800	143.6800	143.6800	143.6800	-4.379%	2	1,335	0.000%
2026-07-22	150.2600	150.2600	150.2600	150.2600	+4.711%	11	1,334	-4.379%
2026-07-17	143.5000	143.5000	143.5000	143.5000	-5.926%	3	1,345	+0.125%
2026-07-16	152.8800	152.8800	152.5400	152.5400	-1.536%	12	1,348	-5.808%
2026-07-15	155.5000	155.5000	154.9200	154.9200	+1.547%	4	1,348	-7.255%
2026-07-09	152.5600	152.5600	152.5600	152.5600	-0.787%	3	1,348	-5.821%
2026-07-06	153.7700	153.7700	153.7700	153.7700	+1.828%	1	1,350	-6.562%
2026-07-02	151.0100	151.0100	151.0100	151.0100	+7.404%	1	1,350	-4.854%
2026-06-24	139.9100	140.6000	139.9100	140.6000	-1.678%	3	1,350	+2.191%
2026-06-23	139.4500	143.0000	139.4500	143.0000	-5.172%	2	1,351	+0.476%
2026-06-22	150.8000	150.8000	150.8000	150.8000	+0.567%	1	1,352	-4.721%
2026-06-17	153.0400	153.6300	149.9500	149.9500	-3.958%	3	1,355	-4.181%
2026-06-15	155.1400	156.1800	155.1400	156.1300	+6.887%	4	1,355	-7.974%
2026-06-12	147.2600	147.2600	146.0700	146.0700	+6.426%	2	1,355	-1.636%
2026-06-10	140.4700	140.4700	137.2500	137.2500	-3.195%	7	1,355	+4.685%
2026-06-09	141.7800	141.7800	141.7800	141.7800	-4.699%	9	1,360	+1.340%
2026-06-05	154.2800	154.2800	148.7700	148.7700	-6.803%	6	1,360	-3.421%
2026-06-03	160.6600	160.6600	159.6300	159.6300	-1.530%	2	1,365	-9.992%
2026-06-02	162.5700	162.5700	162.1100	162.1100	+0.896%	22	1,364	-11.369%
2026-06-01	159.9400	162.1500	159.9400	160.6700	+1.305%	31	1,354	-10.574%
2026-05-29	159.6400	159.6400	158.6000	158.6000	+9.221%	5	1,351	-9.407%
2026-05-21	145.2100	145.2100	145.2100	145.2100	-0.793%	1	1,355	-1.054%
2026-05-20	146.3700	146.3700	146.3700	146.3700	-0.732%	12	1,355	-1.838%
2026-05-15	148.5400	149.4900	147.4500	147.4500	-4.079%	13	1,366	-2.557%
2026-05-14	154.4600	154.6500	152.5300	153.7200	+2.637%	20	1,372	-6.531%
2026-05-13	149.7700	149.7700	149.7700	149.7700	+4.260%	1	1,373	-4.066%
2026-05-12	143.7600	143.7600	141.1300	143.6500	+0.146%	12	1,373	+0.021%
2026-05-08	143.2600	143.4400	143.2600	143.4400	+3.403%	20	1,373	+0.167%
2026-05-07	142.0100	142.0100	138.7200	138.7200	-1.582%	25	1,353	+3.576%
2026-05-06	136.0000	140.9500	136.0000	140.9500	+8.223%	10	1,375	+1.937%
2026-05-04	130.8100	130.8100	130.2400	130.2400	-0.732%	5	1,372	+10.319%
2026-05-01	131.7500	133.0000	130.9900	131.2000	+4.293%	15	1,373	+9.512%
2026-04-30	125.6000	125.8000	125.6000	125.8000	+1.862%	10	1,373	+14.213%
2026-04-24	123.0100	123.5000	123.0100	123.5000	+2.490%	4	1,373	+16.340%
2026-04-23	121.7700	121.7700	120.5000	120.5000	-1.108%	23	1,374	+19.237%
2026-04-22	119.9700	121.8500	119.9700	121.8500	+1.542%	2	1,386	+17.915%
2026-04-20	120.0000	120.0000	120.0000	120.0000	-1.096%	1	1,386	+19.733%
2026-04-17	118.9300	122.3300	118.9300	121.3300	+4.821%	3	1,387	+18.421%
2026-04-16	115.5000	115.7500	115.5000	115.7500	+1.678%	2	1,390	+24.130%
2026-04-15	113.1700	114.6000	113.1700	113.8400	+4.163%	3	1,390	+26.212%
2026-04-14	106.5800	109.2900	106.5800	109.2900	+9.367%	4	1,390	+31.467%
2026-04-10	100.2000	100.2500	99.9300	99.9300	+3.021%	21	1,394	+43.781%
2026-04-08	97.7300	97.7300	96.7500	97.0000	+13.903%	14	1,394	+48.124%
2026-04-07	85.1600	85.1600	85.1600	85.1600	-2.295%	1	1,406	+68.718%
2026-04-06	84.8800	87.1600	84.8800	87.1600	+3.014%	8	1,406	+64.846%
2026-04-02	83.9600	84.6100	83.9600	84.6100	-1.099%	14	1,402	+69.814%
2026-04-01	84.7500	87.1000	84.7500	85.5500	+4.648%	34	1,402	+67.949%
2026-03-31	81.7500	81.7500	81.7500	81.7500	+9.584%	1	1,372	+75.755%
2026-03-30	75.8700	75.8700	74.3700	74.6000	-0.281%	7	1,372	+92.601%
2026-03-27	78.0000	78.3600	74.8100	74.8100	-8.512%	20	1,371	+92.060%
2026-03-26	82.9100	86.0000	81.7700	81.7700	-6.730%	25	1,363	+75.712%
2026-03-25	88.8300	89.0000	87.6700	87.6700	+1.942%	10	1,343	+63.887%
2026-03-24	82.4700	87.2600	82.4700	86.0000	-1.149%	10	1,337	+67.070%
2026-03-23	88.2500	90.0000	87.0000	87.0000	+6.123%	18	1,335	+65.149%
2026-03-20	86.9600	86.9600	81.5600	81.9800	-4.139%	24	1,347	+75.262%
2026-03-19	87.5000	87.5000	85.5200	85.5200	-4.436%	9	1,323	+68.007%
2026-03-18	91.0500	91.0500	89.4900	89.4900	-5.372%	3	1,316	+60.554%
2026-03-17	94.4700	94.5700	94.4700	94.5700	+1.123%	2	1,313	+51.930%
2026-03-16	93.1800	93.5500	93.1800	93.5200	+4.609%	5	1,312	+53.636%
2026-03-13	90.8400	90.8400	89.4000	89.4000	-4.385%	12	1,312	+60.716%
2026-03-12	93.5900	93.8600	93.5000	93.5000	-5.556%	4	1,321	+53.668%
2026-03-10	100.5300	101.8800	99.0000	99.0000	+9.392%	10	1,322	+45.131%
2026-03-09	90.5000	90.5000	90.5000	90.5000	-7.982%	2	1,314	+58.762%
2026-03-05	99.0000	99.0000	98.3500	98.3500	-5.930%	40	1,312	+46.090%
2026-03-04	104.5000	104.5500	104.5000	104.5500	+8.884%	6	1,349	+37.427%
2026-03-03	96.0200	96.0200	96.0200	96.0200	-7.092%	1	1,349	+49.635%
2026-02-27	103.3500	103.3500	103.3500	103.3500	-1.637%	3	1,349	+39.023%
2026-02-24	105.0700	105.0700	105.0700	105.0700	+2.358%	1	1,352	+36.747%
2026-02-19	102.6500	102.6500	102.6500	102.6500	-2.461%	3	1,351	+39.971%
2026-02-18	106.0100	106.0100	105.2400	105.2400	+2.975%	30	1,351	+36.526%
2026-02-17	102.2000	102.2000	102.2000	102.2000	+0.147%	6	1,336	+40.587%
2026-02-13	102.0500	102.0500	102.0500	102.0500	-2.624%	1	1,343	+40.794%
2026-02-12	104.8000	104.8000	104.8000	104.8000	-6.786%	6	1,343	+37.099%
2026-02-09	109.8000	112.4300	109.8000	112.4300	+4.596%	6	1,343	+27.795%
2026-02-06	102.0700	107.4900	102.0700	107.4900	+7.857%	3	1,348	+33.668%
2026-02-05	99.6600	99.6600	99.6600	99.6600	-7.816%	1	1,348	+44.170%
2026-02-04	107.9300	108.1100	107.9300	108.1100	-5.125%	134	1,348	+32.902%
2026-02-03	113.9500	113.9500	113.9500	113.9500	+0.396%	1	1,331	+26.090%
2026-02-02	113.5000	113.5000	113.5000	113.5000	+3.483%	1	1,330	+26.590%
2026-01-30	109.6800	109.6800	109.6800	109.6800	-1.082%	1	1,329	+30.999%
2026-01-29	110.4000	110.8800	110.4000	110.8800	-2.728%	14	1,329	+29.582%
2026-01-28	113.8100	113.9900	113.8100	113.9900	-0.671%	17	1,330	+26.046%
2026-01-27	114.8900	114.8900	114.7600	114.7600	+5.294%	5	1,329	+25.200%
2026-01-22	108.9900	108.9900	108.9900	108.9900	+4.297%	3	1,329	+31.829%
2026-01-21	102.0000	104.5000	102.0000	104.5000	-6.463%	4	1,332	+37.493%
2026-01-16	111.7300	111.7300	111.7200	111.7200	-2.000%	2	1,332	+28.607%
2026-01-13	114.0000	114.0000	114.0000	114.0000	0.000%	1	1,332	+26.035%
2026-01-12	112.0000	114.0000	112.0000	114.0000	+0.317%	24	1,332	+26.035%
2026-01-09	112.9700	113.7600	112.9700	113.6400	+4.257%	34	1,355	+26.434%
2026-01-08	109.2700	110.7500	108.5500	109.0000	-2.748%	42	1,362	+31.817%
2026-01-07	112.0800	112.0800	112.0800	112.0800	+2.967%	8	1,401	+28.194%
2026-01-05	108.6800	108.8500	108.5600	108.8500	+4.272%	152	1,411	+31.998%
2026-01-02	104.3900	104.3900	104.3900	104.3900	-3.432%	2	1,411	+37.638%
2025-12-30	107.9600	108.4100	107.9600	108.1000	-0.405%	11	1,411	+32.914%
2025-12-29	109.2400	109.2400	108.5400	108.5400	-2.427%	3	1,422	+32.375%
2025-12-24	111.2400	111.2400	111.2400	111.2400	+1.728%	3	1,425	+29.162%
2025-12-23	108.0000	109.3500	105.0000	109.3500	+3.385%	152	1,425	+31.395%
2025-12-22	105.8300	107.4200	104.9300	105.7700	+7.874%	32	1,551	+35.842%
2025-12-17	102.0800	102.3600	96.6000	98.0500	-3.313%	4	1,579	+46.537%
2025-12-16	102.0000	102.0000	101.4100	101.4100	-3.648%	4	1,579	+41.682%
2025-12-15	105.2500	105.2500	105.2500	105.2500	-1.146%	2	1,579	+36.513%
2025-12-12	111.0000	111.0000	106.4700	106.4700	-3.769%	27	1,579	+34.949%
2025-12-11	109.3900	110.6400	109.3900	110.6400	+1.207%	9	1,600	+29.863%
2025-12-09	108.8900	109.3200	108.8900	109.3200	+1.166%	2	1,608	+31.431%
2025-12-08	108.0600	108.0600	108.0600	108.0600	-1.342%	3	1,610	+32.963%
2025-12-05	109.5300	109.5300	109.5300	109.5300	+1.070%	2	1,613	+31.179%
2025-12-03	108.3700	108.3700	108.3700	108.3700	+1.007%	3	1,615	+32.583%
2025-12-01	107.2900	107.2900	107.2900	107.2900	-0.869%	1	1,612	+33.917%
2025-11-28	107.6500	108.4800	106.3300	108.2300	+0.688%	42	1,612	+32.754%
2025-11-26	105.3000	107.5000	105.3000	107.4900	+7.705%	6	1,595	+33.668%
2025-11-24	99.3500	99.8000	99.3500	99.8000	+5.019%	8	1,595	+43.968%
2025-11-21	95.0100	96.5000	94.9500	95.0300	+3.631%	13	1,598	+51.194%
2025-11-20	103.6000	103.6000	91.7000	91.7000	-6.686%	16	1,596	+56.685%
2025-11-19	95.2100	98.2700	95.2100	98.2700	+0.790%	31	1,589	+46.209%
2025-11-18	94.8000	98.1000	93.4800	97.5000	-2.197%	7	1,586	+47.364%
2025-11-17	104.7500	104.7500	99.6900	99.6900	-5.507%	2	1,585	+44.127%
2025-11-14	104.8800	105.5000	104.8800	105.5000	-1.023%	3	1,586	+36.190%
2025-11-13	106.5900	106.5900	106.5900	106.5900	-5.329%	5	1,586	+34.797%
2025-11-12	112.5900	112.5900	112.5900	112.5900	+2.634%	4	1,586	+27.613%
2025-11-10	105.7200	109.7000	105.7200	109.7000	+8.840%	3	1,590	+30.975%
2025-11-07	96.9100	100.7900	96.7200	100.7900	-1.649%	25	1,592	+42.554%
2025-11-06	103.5500	104.2000	102.4800	102.4800	-3.838%	19	1,575	+40.203%
2025-11-04	106.5700	106.5700	106.5700	106.5700	-5.288%	1	1,575	+34.822%
2025-11-03	112.5200	112.5200	112.5200	112.5200	+0.160%	1	1,575	+27.693%
2025-10-31	112.1800	112.3400	112.1800	112.3400	+2.313%	5	1,575	+27.897%
2025-10-30	109.8000	109.8000	109.8000	109.8000	-3.802%	1	1,575	+30.856%
2025-10-29	115.0000	115.0700	114.1400	114.1400	+0.733%	53	1,576	+25.880%
2025-10-28	113.3100	113.3100	113.3100	113.3100	+2.515%	1	1,611	+26.803%
2025-10-27	108.8300	111.4000	108.5600	110.5300	+5.267%	17	1,617	+29.992%
2025-10-24	105.0000	105.0000	105.0000	105.0000	+4.906%	5	1,617	+36.838%
2025-10-23	99.2000	101.6000	99.2000	100.0900	+1.183%	4	1,622	+43.551%
2025-10-22	100.7000	100.7700	98.0000	98.9200	-2.059%	5	1,624	+45.249%
2025-10-21	100.5000	101.2500	100.0000	101.0000	+0.778%	8	1,623	+42.257%
2025-10-20	99.2100	100.5000	99.2100	100.2200	+3.619%	10	1,619	+43.365%
2025-10-17	95.1500	97.3500	94.9800	96.7200	+0.750%	77	1,612	+48.553%
2025-10-16	97.5000	99.9000	94.1000	96.0000	-1.851%	53	1,615	+49.667%
2025-10-15	97.2700	97.8100	97.2700	97.8100	+0.524%	28	1,611	+46.897%
2025-10-14	92.5000	97.8000	92.5000	97.3000	+1.196%	22	1,610	+47.667%
2025-10-13	95.9000	96.6700	95.0000	96.1500	+4.602%	141	1,605	+49.433%
2025-10-10	102.9500	102.9500	90.5400	91.9200	-9.438%	65	1,478	+56.310%
2025-10-09	101.7700	101.7700	101.5000	101.5000	-1.341%	3	1,456	+41.557%
2025-10-07	102.8800	102.8800	102.8800	102.8800	-0.117%	1	1,457	+39.658%
2025-10-06	102.0000	103.0000	101.2200	103.0000	+1.648%	22	1,457	+39.495%
2025-10-03	100.3800	102.8200	100.3800	101.3300	+4.756%	15	1,455	+41.794%
2025-10-02	96.7300	96.7300	96.7300	96.7300	-0.010%	2	1,460	+48.537%
2025-09-30	94.8400	96.7400	94.8400	96.7400	+1.660%	146	1,462	+48.522%
2025-09-29	96.3400	96.4900	95.1600	95.1600	+0.306%	23	1,403	+50.988%
2025-09-26	94.1900	96.8300	93.7700	94.8700	+3.120%	58	1,412	+51.449%
2025-09-25	92.0000	93.6900	90.5000	92.0000	-2.954%	114	1,376	+56.174%
2025-09-24	96.3200	96.3200	92.8000	94.8000	-1.168%	278	1,328	+51.561%
2025-09-23	94.8900	95.9200	94.8900	95.9200	-1.721%	73	1,224	+49.791%
2025-09-22	94.4000	97.6000	94.4000	97.6000	+2.737%	7	1,171	+47.213%
2025-09-19	93.7800	95.3800	92.5800	95.0000	+0.465%	21	1,171	+51.242%
2025-09-18	93.0000	94.8700	91.9100	94.5600	+3.912%	35	1,166	+51.946%
2025-09-17	91.0000	91.0900	88.8600	91.0000	-1.547%	179	1,137	+57.890%
2025-09-16	92.0000	92.4300	90.1500	92.4300	+1.349%	147	1,061	+55.447%
2025-09-15	91.5000	91.6000	90.5000	91.2000	+1.198%	140	971	+57.544%
2025-09-12	89.3500	90.7700	88.7000	90.1200	+2.397%	171	953	+59.432%
2025-09-11	86.9300	90.0000	86.9300	88.0100	+2.731%	176	856	+63.254%
2025-09-10	85.9200	87.1800	85.1000	85.6700	+1.782%	54	793	+67.713%
2025-09-09	82.8000	84.1700	82.8000	84.1700	+2.709%	2	779	+70.702%
2025-09-08	82.0500	83.2500	81.7000	81.9500	+2.438%	46	779	+75.326%
2025-09-05	84.3000	84.3000	80.0000	80.0000	-2.570%	9	758	+79.600%
2025-09-04	81.3000	82.1100	81.3000	82.1100	+6.017%	5	755	+74.985%
2025-09-02	75.5300	77.4500	75.5300	77.4500	-3.453%	12	755	+85.513%
2025-08-29	80.2200	80.2200	80.2200	80.2200	-4.032%	3	757	+79.107%
2025-08-28	82.9000	83.9500	82.7900	83.5900	+1.629%	26	757	+71.887%
2025-08-27	81.4900	82.2500	81.3200	82.2500	+2.314%	18	737	+74.687%
2025-08-26	80.3000	80.3900	80.3000	80.3900	-0.753%	111	722	+78.729%
2025-08-25	80.3100	81.0000	79.4600	81.0000	+0.025%	72	611	+77.383%
2025-08-22	80.9800	80.9800	80.9800	80.9800	+6.273%	50	549	+77.427%
2025-08-21	76.3000	76.3400	75.9100	76.2000	-0.262%	9	499	+88.556%
2025-08-20	76.4000	76.4000	76.4000	76.4000	-2.051%	1	495	+88.063%
2025-08-19	81.1800	81.1800	78.0000	78.0000	-3.501%	12	494	+84.205%
2025-08-18	80.8300	80.8300	80.8300	80.8300	-0.871%	1	494	+77.756%
2025-08-15	81.0000	81.5400	81.0000	81.5400	-0.609%	11	493	+76.208%
2025-08-14	82.0400	82.0400	82.0400	82.0400	+2.371%	20	503	+75.134%
2025-08-13	81.0000	82.5000	80.1400	80.1400	+0.489%	24	503	+79.286%
2025-08-12	79.7500	79.7500	79.7500	79.7500	+3.571%	1	494	+80.163%
2025-08-08	76.1500	77.0000	76.0000	77.0000	+3.914%	7	494	+86.597%
2025-08-07	76.1600	76.1600	73.2500	74.1000	-0.202%	17	494	+93.900%
2025-08-06	73.7600	74.5000	73.7600	74.2500	+1.671%	13	483	+93.508%
2025-08-04	73.0300	73.0300	73.0300	73.0300	+8.401%	1	471	+96.741%
2025-08-01	71.0000	71.0000	67.3700	67.3700	-13.217%	9	471	+113.270%
2025-07-31	79.5400	79.5400	77.6300	77.6300	+0.727%	3	468	+85.083%
2025-07-30	77.0700	77.0700	77.0700	77.0700	-2.788%	2	469	+86.428%
2025-07-29	79.2800	79.2800	79.2800	79.2800	+0.431%	1	469	+81.231%
2025-07-28	79.1900	79.8500	78.9400	78.9400	-0.025%	18	469	+82.012%
2025-07-25	78.9000	78.9600	78.9000	78.9600	+0.432%	7	471	+81.966%
2025-07-24	78.4400	78.6200	78.4400	78.6200	+2.906%	154	471	+82.752%
2025-07-23	76.4000	76.4000	76.4000	76.4000	+4.116%	1	617	+88.063%
2025-07-22	74.0000	74.0000	73.3800	73.3800	-3.447%	2	618	+95.803%
2025-07-21	76.0500	76.0500	76.0000	76.0000	+2.717%	3	619	+89.053%
2025-07-17	73.8300	73.9900	73.8300	73.9900	+2.750%	8	617	+94.188%
2025-07-16	71.4000	72.0100	71.4000	72.0100	-2.689%	3	621	+99.528%
2025-07-15	74.0000	74.0000	74.0000	74.0000	+4.284%	2	623	+94.162%
2025-07-14	70.9600	70.9600	70.9600	70.9600	-1.935%	1	623	+102.480%
2025-07-11	71.7000	72.3600	71.7000	72.3600	-0.877%	19	622	+98.563%
2025-07-10	73.0000	73.0000	73.0000	73.0000	+4.405%	1	618	+96.822%
2025-07-09	69.9200	69.9200	69.9200	69.9200	-4.637%	17	618	+105.492%
2025-07-03	73.3200	73.3200	73.3200	73.3200	+6.570%	1	618	+95.963%
2025-07-02	67.6400	68.8000	67.6400	68.8000	+1.625%	3	618	+108.837%
2025-07-01	67.7000	67.7000	67.7000	67.7000	+1.181%	2	615	+112.230%
2025-06-30	67.0400	67.6400	65.4900	66.9100	-0.962%	29	613	+114.736%
2025-06-27	66.4100	67.5600	66.4100	67.5600	+5.563%	5	603	+112.670%
2025-06-26	62.2400	64.0000	62.2400	64.0000	+4.644%	12	606	+124.500%
2025-06-25	61.1600	61.1600	61.1600	61.1600	-1.116%	3	601	+134.925%
2025-06-24	60.4200	61.8500	60.4200	61.8500	+11.301%	4	603	+132.304%
2025-06-23	55.5700	55.5700	55.5700	55.5700	-2.114%	1	602	+158.557%
2025-06-18	56.7700	56.7700	56.7700	56.7700	-1.952%	10	601	+153.091%
2025-06-17	58.5500	58.5500	57.9000	57.9000	-3.064%	3	601	+148.152%
2025-06-16	58.9000	60.1000	58.9000	59.7300	+5.437%	11	599	+140.549%
2025-06-13	56.9400	57.9400	56.6500	56.6500	-3.656%	30	588	+153.628%
2025-06-12	58.8000	58.8000	58.8000	58.8000	+0.858%	2	582	+144.354%
2025-06-11	59.5400	59.5600	58.3000	58.3000	-3.317%	44	581	+146.449%
2025-06-10	60.3000	60.3000	60.3000	60.3000	+2.586%	4	561	+138.275%
2025-06-09	58.7800	58.7800	58.7800	58.7800	-0.491%	14	557	+144.437%
2025-06-06	59.5000	60.0000	59.0700	59.0700	+1.845%	18	553	+143.237%
2025-06-04	58.0000	58.0000	58.0000	58.0000	+0.346%	1	547	+147.724%
2025-06-03	56.0700	58.0200	56.0700	57.8000	+7.017%	9	547	+148.581%
2025-06-02	53.1000	54.0100	53.1000	54.0100	+0.596%	5	546	+166.025%
2025-05-30	53.6900	53.6900	53.6900	53.6900	+1.245%	2	546	+167.610%
2025-05-29	53.0300	53.0300	53.0300	53.0300	+2.592%	1	546	+170.941%
2025-05-21	51.6900	51.6900	51.6900	51.6900	-11.002%	5	547	+177.965%
2025-05-19	57.6200	58.0800	57.6200	58.0800	+0.659%	8	547	+147.383%
2025-05-16	58.0000	58.0000	57.7000	57.7000	+3.758%	4	553	+149.012%
2025-05-15	55.5500	55.6100	55.5500	55.6100	+2.431%	2	552	+158.371%
2025-05-13	52.5600	54.2900	52.4400	54.2900	+5.193%	4	554	+164.653%
2025-05-12	50.3600	51.6100	49.6600	51.6100	+24.182%	14	550	+178.396%
2025-05-06	41.2500	41.5600	41.2500	41.5600	-6.439%	6	547	+245.717%
2025-05-05	44.4200	44.4200	44.4200	44.4200	+9.571%	20	547	+223.458%
2025-05-01	41.6500	41.6500	40.5400	40.5400	+20.332%	16	527	+254.415%
2025-04-30	34.9000	34.9000	33.6900	33.6900	-8.252%	4	527	+326.477%
2025-04-29	36.6300	36.7200	36.6300	36.7200	+0.990%	8	528	+291.285%
2025-04-28	36.3600	36.3600	36.3600	36.3600	-2.363%	2	528	+295.160%
2025-04-25	35.6800	37.2400	35.6800	37.2400	+13.537%	14	528	+285.822%
2025-04-23	35.4100	35.4100	32.8000	32.8000	+16.726%	5	529	+338.049%
2025-04-22	26.3300	28.1000	26.1700	28.1000	+15.781%	3	524	+411.317%
2025-04-21	27.7900	27.7900	24.2500	24.2700	-19.100%	9	523	+492.007%
2025-04-16	30.0000	30.0000	30.0000	30.0000	-9.883%	1	524	+378.933%
2025-04-15	34.0400	34.0400	33.2900	33.2900	-4.586%	36	524	+331.601%
2025-04-14	34.8900	34.8900	34.8900	34.8900	+12.548%	1	501	+311.809%
2025-04-11	30.2100	31.0000	30.2100	31.0000	+5.802%	54	501	+363.484%
2025-04-10	30.3900	30.4000	28.5000	29.3000	-8.438%	22	488	+390.375%
2025-04-09	19.0000	32.0000	19.0000	32.0000	+60.080%	12	477	+349.000%
2025-04-08	23.5000	24.4500	19.9900	19.9900	+2.776%	29	479	+618.759%
2025-04-07	17.5800	20.3300	17.5800	19.4500	-17.234%	24	489	+638.715%
2025-04-04	24.0000	24.5500	19.8900	23.5000	-22.951%	210	479	+511.404%
2025-04-03	32.0000	32.0000	30.5000	30.5000	-25.061%	4	502	+371.082%
2025-04-02	40.9100	40.9100	40.7000	40.7000	+3.668%	10	500	+253.022%
2025-04-01	37.1100	39.2600	37.1100	39.2600	+8.995%	20	493	+265.970%
2025-03-31	35.0100	36.0200	34.8300	36.0200	-5.211%	4	480	+298.890%
2025-03-28	40.0100	40.0100	38.0000	38.0000	-10.272%	6	479	+278.105%
2025-03-26	45.5000	45.5000	42.3500	42.3500	-0.094%	6	480	+239.268%
2025-03-20	41.6900	42.3900	41.6900	42.3900	+4.178%	2	477	+238.948%
2025-03-18	40.6900	40.6900	40.6900	40.6900	-10.768%	1	477	+253.109%
2025-03-17	45.6000	45.6000	45.6000	45.6000	+20.923%	1	477	+215.088%
2025-03-13	39.0100	39.0100	36.7500	37.7100	-11.166%	14	471	+281.013%
2025-03-12	42.7100	42.7100	42.4500	42.4500	+8.374%	12	471	+238.469%
2025-03-11	40.0000	40.0000	39.1700	39.1700	-7.312%	6	468	+266.811%
2025-03-10	44.1000	44.1000	42.2600	42.2600	-7.121%	7	464	+239.991%
2025-03-07	50.0000	50.0000	45.5000	45.5000	-6.934%	12	467	+215.780%
2025-03-06	49.3200	49.3200	48.8900	48.8900	-7.177%	3	469	+193.884%
2025-03-05	50.6500	52.6700	50.6500	52.6700	+0.920%	2	467	+172.793%
2025-03-04	50.0800	52.1900	48.5400	52.1900	-4.571%	110	467	+175.302%
2025-02-28	55.0000	55.0000	54.6900	54.6900	-3.715%	122	360	+162.717%
2025-02-27	56.8000	56.8000	56.8000	56.8000	-5.757%	1	421	+152.958%
2025-02-25	60.9100	60.9100	60.2700	60.2700	-6.847%	2	420	+138.394%
2025-02-24	64.7000	64.7000	64.7000	64.7000	-2.926%	10	420	+122.071%
2025-02-21	66.5000	66.6500	66.5000	66.6500	-8.448%	14	416	+115.574%
2025-02-20	71.0000	72.8000	71.0000	72.8000	-1.807%	154	409	+97.363%
2025-02-13	70.9000	74.1400	70.9000	74.1400	+4.821%	161	105	+93.796%
2025-02-12	70.7300	70.7300	70.7300	70.7300	+0.712%	1	105	+103.139%
2025-02-11	71.2200	71.2200	70.2300	70.2300	-0.128%	5	105	+104.585%
2025-02-07	70.3300	70.3300	70.3200	70.3200	0.000%	6	104	+104.323%
2025-02-04	65.5000	70.3200	65.5000	70.3200	+2.687%	3	102	+104.323%
2025-02-03	65.0000	68.4800	65.0000	68.4800	-2.533%	4	100	+109.813%
2025-01-30	70.2500	70.2600	70.2500	70.2600	+1.341%	3	96	+104.498%
2025-01-28	69.3300	69.3300	69.3300	69.3300	+0.726%	1	96	+107.241%
2025-01-27	70.0000	70.0000	68.7500	68.8300	-9.696%	8	96	+108.746%
2025-01-24	76.2200	76.2200	76.2200	76.2200	+1.627%	4	89	+88.507%
2025-01-23	75.0000	75.0000	75.0000	75.0000	+4.239%	3	89	+91.573%
2025-01-22	71.9500	71.9500	71.9500	71.9500	+0.335%	60	89	+99.694%
2025-01-21	69.9000	71.7100	69.7500	71.7100	+3.388%	13	45	+100.363%
2025-01-17	69.0400	69.3600	69.0400	69.3600	+6.331%	16	24	+107.151%
2025-01-08	61.8500	65.2300	61.8500	65.2300	-1.954%	8	24	+120.267%
2025-01-06	69.6500	71.7300	66.5300	66.5300	+7.306%	31	24	+115.963%
2025-01-03	62.0000	62.0000	62.0000	62.0000	-3.125%	4	3	+131.742%
2025-01-02	64.0000	64.0000	64.0000	64.0000	0.000%	1	1	+124.500%

.dark-mode .MH6xSH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MH6xSH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C660SPY Dec 17 2027 660.00 Call (SPY271217C00660000)option OPRA

SPY20271217C660
SPY Dec 17 2027 660.00 Call (SPY271217C00660000)
option OPRA