Dark

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

EOD

Sep 10, 2026

150.31-6.056%(-9.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	150.3100	150.3100	150.3100	150.3100	-6.056%	1	1,250	0.000%
2026-09-04	160.0000	160.0000	160.0000	160.0000	-1.490%	1	1,251	-6.056%
2026-09-03	159.3600	162.4200	159.3600	162.4200	+3.750%	6	1,251	-7.456%
2026-09-02	156.5500	156.5500	156.5500	156.5500	-1.155%	2	1,245	-3.986%
2026-08-31	158.3800	158.3800	158.3800	158.3800	-2.793%	1	1,243	-5.095%
2026-08-27	162.9300	162.9300	162.9300	162.9300	+3.146%	2	1,243	-7.746%
2026-08-24	157.8400	157.9600	157.8400	157.9600	+0.152%	8	1,243	-4.843%
2026-08-20	157.7200	157.7200	157.7200	157.7200	-2.654%	3	1,251	-4.698%
2026-08-18	162.0000	162.0200	162.0000	162.0200	-3.588%	7	1,254	-7.228%
2026-08-13	167.7500	168.0500	167.7500	168.0500	-0.249%	98	1,348	-10.556%
2026-08-11	168.4700	168.4700	168.4700	168.4700	+0.310%	2	1,352	-10.779%
2026-08-07	167.7300	167.9500	167.7300	167.9500	+0.871%	80	1,350	-10.503%
2026-08-05	167.9900	169.7500	166.5000	166.5000	-1.479%	5	1,350	-9.724%
2026-08-04	166.0000	169.0000	166.0000	169.0000	+8.570%	9	1,352	-11.059%
2026-08-03	153.3000	156.1900	153.2500	155.6600	+6.122%	41	1,350	-3.437%
2026-07-31	146.6800	146.6800	146.6800	146.6800	+5.700%	3	1,336	+2.475%
2026-07-30	139.5000	139.5000	138.7700	138.7700	-1.929%	7	1,336	+8.316%
2026-07-28	141.5000	141.5000	141.5000	141.5000	-1.517%	2	1,336	+6.226%
2026-07-27	143.6800	143.6800	143.6800	143.6800	-4.379%	2	1,335	+4.614%
2026-07-22	150.2600	150.2600	150.2600	150.2600	+4.711%	11	1,334	+0.033%
2026-07-17	143.5000	143.5000	143.5000	143.5000	-5.926%	3	1,345	+4.746%
2026-07-16	152.8800	152.8800	152.5400	152.5400	-1.536%	12	1,348	-1.462%
2026-07-15	155.5000	155.5000	154.9200	154.9200	+1.547%	4	1,348	-2.976%
2026-07-09	152.5600	152.5600	152.5600	152.5600	-0.787%	3	1,348	-1.475%
2026-07-06	153.7700	153.7700	153.7700	153.7700	+1.828%	1	1,350	-2.250%
2026-07-02	151.0100	151.0100	151.0100	151.0100	+7.404%	1	1,350	-0.464%
2026-06-24	139.9100	140.6000	139.9100	140.6000	-1.678%	3	1,350	+6.906%
2026-06-23	139.4500	143.0000	139.4500	143.0000	-5.172%	2	1,351	+5.112%
2026-06-22	150.8000	150.8000	150.8000	150.8000	+0.567%	1	1,352	-0.325%
2026-06-17	153.0400	153.6300	149.9500	149.9500	-3.958%	3	1,355	+0.240%
2026-06-15	155.1400	156.1800	155.1400	156.1300	+6.887%	4	1,355	-3.728%
2026-06-12	147.2600	147.2600	146.0700	146.0700	+6.426%	2	1,355	+2.903%
2026-06-10	140.4700	140.4700	137.2500	137.2500	-3.195%	7	1,355	+9.515%
2026-06-09	141.7800	141.7800	141.7800	141.7800	-4.699%	9	1,360	+6.016%
2026-06-05	154.2800	154.2800	148.7700	148.7700	-6.803%	6	1,360	+1.035%
2026-06-03	160.6600	160.6600	159.6300	159.6300	-1.530%	2	1,365	-5.839%
2026-06-02	162.5700	162.5700	162.1100	162.1100	+0.896%	22	1,364	-7.279%
2026-06-01	159.9400	162.1500	159.9400	160.6700	+1.305%	31	1,354	-6.448%
2026-05-29	159.6400	159.6400	158.6000	158.6000	+9.221%	5	1,351	-5.227%
2026-05-21	145.2100	145.2100	145.2100	145.2100	-0.793%	1	1,355	+3.512%
2026-05-20	146.3700	146.3700	146.3700	146.3700	-0.732%	12	1,355	+2.692%
2026-05-15	148.5400	149.4900	147.4500	147.4500	-4.079%	13	1,366	+1.940%
2026-05-14	154.4600	154.6500	152.5300	153.7200	+2.637%	20	1,372	-2.218%
2026-05-13	149.7700	149.7700	149.7700	149.7700	+4.260%	1	1,373	+0.361%
2026-05-12	143.7600	143.7600	141.1300	143.6500	+0.146%	12	1,373	+4.636%
2026-05-08	143.2600	143.4400	143.2600	143.4400	+3.403%	20	1,373	+4.789%
2026-05-07	142.0100	142.0100	138.7200	138.7200	-1.582%	25	1,353	+8.355%
2026-05-06	136.0000	140.9500	136.0000	140.9500	+8.223%	10	1,375	+6.641%
2026-05-04	130.8100	130.8100	130.2400	130.2400	-0.732%	5	1,372	+15.410%
2026-05-01	131.7500	133.0000	130.9900	131.2000	+4.293%	15	1,373	+14.566%
2026-04-30	125.6000	125.8000	125.6000	125.8000	+1.862%	10	1,373	+19.483%
2026-04-24	123.0100	123.5000	123.0100	123.5000	+2.490%	4	1,373	+21.709%
2026-04-23	121.7700	121.7700	120.5000	120.5000	-1.108%	23	1,374	+24.739%
2026-04-22	119.9700	121.8500	119.9700	121.8500	+1.542%	2	1,386	+23.357%
2026-04-20	120.0000	120.0000	120.0000	120.0000	-1.096%	1	1,386	+25.258%
2026-04-17	118.9300	122.3300	118.9300	121.3300	+4.821%	3	1,387	+23.885%
2026-04-16	115.5000	115.7500	115.5000	115.7500	+1.678%	2	1,390	+29.857%
2026-04-15	113.1700	114.6000	113.1700	113.8400	+4.163%	3	1,390	+32.036%
2026-04-14	106.5800	109.2900	106.5800	109.2900	+9.367%	4	1,390	+37.533%
2026-04-10	100.2000	100.2500	99.9300	99.9300	+3.021%	21	1,394	+50.415%
2026-04-08	97.7300	97.7300	96.7500	97.0000	+13.903%	14	1,394	+54.959%
2026-04-07	85.1600	85.1600	85.1600	85.1600	-2.295%	1	1,406	+76.503%
2026-04-06	84.8800	87.1600	84.8800	87.1600	+3.014%	8	1,406	+72.453%
2026-04-02	83.9600	84.6100	83.9600	84.6100	-1.099%	14	1,402	+77.650%
2026-04-01	84.7500	87.1000	84.7500	85.5500	+4.648%	34	1,402	+75.698%
2026-03-31	81.7500	81.7500	81.7500	81.7500	+9.584%	1	1,372	+83.865%
2026-03-30	75.8700	75.8700	74.3700	74.6000	-0.281%	7	1,372	+101.488%
2026-03-27	78.0000	78.3600	74.8100	74.8100	-8.512%	20	1,371	+100.922%
2026-03-26	82.9100	86.0000	81.7700	81.7700	-6.730%	25	1,363	+83.820%
2026-03-25	88.8300	89.0000	87.6700	87.6700	+1.942%	10	1,343	+71.450%
2026-03-24	82.4700	87.2600	82.4700	86.0000	-1.149%	10	1,337	+74.779%
2026-03-23	88.2500	90.0000	87.0000	87.0000	+6.123%	18	1,335	+72.770%
2026-03-20	86.9600	86.9600	81.5600	81.9800	-4.139%	24	1,347	+83.350%
2026-03-19	87.5000	87.5000	85.5200	85.5200	-4.436%	9	1,323	+75.760%
2026-03-18	91.0500	91.0500	89.4900	89.4900	-5.372%	3	1,316	+67.963%
2026-03-17	94.4700	94.5700	94.4700	94.5700	+1.123%	2	1,313	+58.940%
2026-03-16	93.1800	93.5500	93.1800	93.5200	+4.609%	5	1,312	+60.725%
2026-03-13	90.8400	90.8400	89.4000	89.4000	-4.385%	12	1,312	+68.132%
2026-03-12	93.5900	93.8600	93.5000	93.5000	-5.556%	4	1,321	+60.759%
2026-03-10	100.5300	101.8800	99.0000	99.0000	+9.392%	10	1,322	+51.828%
2026-03-09	90.5000	90.5000	90.5000	90.5000	-7.982%	2	1,314	+66.088%
2026-03-05	99.0000	99.0000	98.3500	98.3500	-5.930%	40	1,312	+52.832%
2026-03-04	104.5000	104.5500	104.5000	104.5500	+8.884%	6	1,349	+43.769%
2026-03-03	96.0200	96.0200	96.0200	96.0200	-7.092%	1	1,349	+56.540%
2026-02-27	103.3500	103.3500	103.3500	103.3500	-1.637%	3	1,349	+45.438%
2026-02-24	105.0700	105.0700	105.0700	105.0700	+2.358%	1	1,352	+43.057%
2026-02-19	102.6500	102.6500	102.6500	102.6500	-2.461%	3	1,351	+46.430%
2026-02-18	106.0100	106.0100	105.2400	105.2400	+2.975%	30	1,351	+42.826%
2026-02-17	102.2000	102.2000	102.2000	102.2000	+0.147%	6	1,336	+47.074%
2026-02-13	102.0500	102.0500	102.0500	102.0500	-2.624%	1	1,343	+47.291%
2026-02-12	104.8000	104.8000	104.8000	104.8000	-6.786%	6	1,343	+43.426%
2026-02-09	109.8000	112.4300	109.8000	112.4300	+4.596%	6	1,343	+33.692%
2026-02-06	102.0700	107.4900	102.0700	107.4900	+7.857%	3	1,348	+39.836%
2026-02-05	99.6600	99.6600	99.6600	99.6600	-7.816%	1	1,348	+50.823%
2026-02-04	107.9300	108.1100	107.9300	108.1100	-5.125%	134	1,348	+39.034%
2026-02-03	113.9500	113.9500	113.9500	113.9500	+0.396%	1	1,331	+31.909%
2026-02-02	113.5000	113.5000	113.5000	113.5000	+3.483%	1	1,330	+32.432%
2026-01-30	109.6800	109.6800	109.6800	109.6800	-1.082%	1	1,329	+37.044%
2026-01-29	110.4000	110.8800	110.4000	110.8800	-2.728%	14	1,329	+35.561%
2026-01-28	113.8100	113.9900	113.8100	113.9900	-0.671%	17	1,330	+31.862%
2026-01-27	114.8900	114.8900	114.7600	114.7600	+5.294%	5	1,329	+30.978%
2026-01-22	108.9900	108.9900	108.9900	108.9900	+4.297%	3	1,329	+37.912%
2026-01-21	102.0000	104.5000	102.0000	104.5000	-6.463%	4	1,332	+43.837%
2026-01-16	111.7300	111.7300	111.7200	111.7200	-2.000%	2	1,332	+34.542%
2026-01-13	114.0000	114.0000	114.0000	114.0000	0.000%	1	1,332	+31.851%
2026-01-12	112.0000	114.0000	112.0000	114.0000	+0.317%	24	1,332	+31.851%
2026-01-09	112.9700	113.7600	112.9700	113.6400	+4.257%	34	1,355	+32.269%
2026-01-08	109.2700	110.7500	108.5500	109.0000	-2.748%	42	1,362	+37.899%
2026-01-07	112.0800	112.0800	112.0800	112.0800	+2.967%	8	1,401	+34.110%
2026-01-05	108.6800	108.8500	108.5600	108.8500	+4.272%	152	1,411	+38.089%
2026-01-02	104.3900	104.3900	104.3900	104.3900	-3.432%	2	1,411	+43.989%
2025-12-30	107.9600	108.4100	107.9600	108.1000	-0.405%	11	1,411	+39.047%
2025-12-29	109.2400	109.2400	108.5400	108.5400	-2.427%	3	1,422	+38.484%
2025-12-24	111.2400	111.2400	111.2400	111.2400	+1.728%	3	1,425	+35.122%
2025-12-23	108.0000	109.3500	105.0000	109.3500	+3.385%	152	1,425	+37.458%
2025-12-22	105.8300	107.4200	104.9300	105.7700	+7.874%	32	1,551	+42.110%
2025-12-17	102.0800	102.3600	96.6000	98.0500	-3.313%	4	1,579	+53.299%
2025-12-16	102.0000	102.0000	101.4100	101.4100	-3.648%	4	1,579	+48.220%
2025-12-15	105.2500	105.2500	105.2500	105.2500	-1.146%	2	1,579	+42.812%
2025-12-12	111.0000	111.0000	106.4700	106.4700	-3.769%	27	1,579	+41.176%
2025-12-11	109.3900	110.6400	109.3900	110.6400	+1.207%	9	1,600	+35.855%
2025-12-09	108.8900	109.3200	108.8900	109.3200	+1.166%	2	1,608	+37.495%
2025-12-08	108.0600	108.0600	108.0600	108.0600	-1.342%	3	1,610	+39.099%
2025-12-05	109.5300	109.5300	109.5300	109.5300	+1.070%	2	1,613	+37.232%
2025-12-03	108.3700	108.3700	108.3700	108.3700	+1.007%	3	1,615	+38.701%
2025-12-01	107.2900	107.2900	107.2900	107.2900	-0.869%	1	1,612	+40.097%
2025-11-28	107.6500	108.4800	106.3300	108.2300	+0.688%	42	1,612	+38.880%
2025-11-26	105.3000	107.5000	105.3000	107.4900	+7.705%	6	1,595	+39.836%
2025-11-24	99.3500	99.8000	99.3500	99.8000	+5.019%	8	1,595	+50.611%
2025-11-21	95.0100	96.5000	94.9500	95.0300	+3.631%	13	1,598	+58.171%
2025-11-20	103.6000	103.6000	91.7000	91.7000	-6.686%	16	1,596	+63.915%
2025-11-19	95.2100	98.2700	95.2100	98.2700	+0.790%	31	1,589	+52.956%
2025-11-18	94.8000	98.1000	93.4800	97.5000	-2.197%	7	1,586	+54.164%
2025-11-17	104.7500	104.7500	99.6900	99.6900	-5.507%	2	1,585	+50.777%
2025-11-14	104.8800	105.5000	104.8800	105.5000	-1.023%	3	1,586	+42.474%
2025-11-13	106.5900	106.5900	106.5900	106.5900	-5.329%	5	1,586	+41.017%
2025-11-12	112.5900	112.5900	112.5900	112.5900	+2.634%	4	1,586	+33.502%
2025-11-10	105.7200	109.7000	105.7200	109.7000	+8.840%	3	1,590	+37.019%
2025-11-07	96.9100	100.7900	96.7200	100.7900	-1.649%	25	1,592	+49.132%
2025-11-06	103.5500	104.2000	102.4800	102.4800	-3.838%	19	1,575	+46.673%
2025-11-04	106.5700	106.5700	106.5700	106.5700	-5.288%	1	1,575	+41.043%
2025-11-03	112.5200	112.5200	112.5200	112.5200	+0.160%	1	1,575	+33.585%
2025-10-31	112.1800	112.3400	112.1800	112.3400	+2.313%	5	1,575	+33.799%
2025-10-30	109.8000	109.8000	109.8000	109.8000	-3.802%	1	1,575	+36.894%
2025-10-29	115.0000	115.0700	114.1400	114.1400	+0.733%	53	1,576	+31.689%
2025-10-28	113.3100	113.3100	113.3100	113.3100	+2.515%	1	1,611	+32.654%
2025-10-27	108.8300	111.4000	108.5600	110.5300	+5.267%	17	1,617	+35.990%
2025-10-24	105.0000	105.0000	105.0000	105.0000	+4.906%	5	1,617	+43.152%
2025-10-23	99.2000	101.6000	99.2000	100.0900	+1.183%	4	1,622	+50.175%
2025-10-22	100.7000	100.7700	98.0000	98.9200	-2.059%	5	1,624	+51.951%
2025-10-21	100.5000	101.2500	100.0000	101.0000	+0.778%	8	1,623	+48.822%
2025-10-20	99.2100	100.5000	99.2100	100.2200	+3.619%	10	1,619	+49.980%
2025-10-17	95.1500	97.3500	94.9800	96.7200	+0.750%	77	1,612	+55.407%
2025-10-16	97.5000	99.9000	94.1000	96.0000	-1.851%	53	1,615	+56.573%
2025-10-15	97.2700	97.8100	97.2700	97.8100	+0.524%	28	1,611	+53.675%
2025-10-14	92.5000	97.8000	92.5000	97.3000	+1.196%	22	1,610	+54.481%
2025-10-13	95.9000	96.6700	95.0000	96.1500	+4.602%	141	1,605	+56.329%
2025-10-10	102.9500	102.9500	90.5400	91.9200	-9.438%	65	1,478	+63.523%
2025-10-09	101.7700	101.7700	101.5000	101.5000	-1.341%	3	1,456	+48.089%
2025-10-07	102.8800	102.8800	102.8800	102.8800	-0.117%	1	1,457	+46.102%
2025-10-06	102.0000	103.0000	101.2200	103.0000	+1.648%	22	1,457	+45.932%
2025-10-03	100.3800	102.8200	100.3800	101.3300	+4.756%	15	1,455	+48.337%
2025-10-02	96.7300	96.7300	96.7300	96.7300	-0.010%	2	1,460	+55.391%
2025-09-30	94.8400	96.7400	94.8400	96.7400	+1.660%	146	1,462	+55.375%
2025-09-29	96.3400	96.4900	95.1600	95.1600	+0.306%	23	1,403	+57.955%
2025-09-26	94.1900	96.8300	93.7700	94.8700	+3.120%	58	1,412	+58.438%
2025-09-25	92.0000	93.6900	90.5000	92.0000	-2.954%	114	1,376	+63.380%
2025-09-24	96.3200	96.3200	92.8000	94.8000	-1.168%	278	1,328	+58.555%
2025-09-23	94.8900	95.9200	94.8900	95.9200	-1.721%	73	1,224	+56.704%
2025-09-22	94.4000	97.6000	94.4000	97.6000	+2.737%	7	1,171	+54.006%
2025-09-19	93.7800	95.3800	92.5800	95.0000	+0.465%	21	1,171	+58.221%
2025-09-18	93.0000	94.8700	91.9100	94.5600	+3.912%	35	1,166	+58.957%
2025-09-17	91.0000	91.0900	88.8600	91.0000	-1.547%	179	1,137	+65.176%
2025-09-16	92.0000	92.4300	90.1500	92.4300	+1.349%	147	1,061	+62.620%
2025-09-15	91.5000	91.6000	90.5000	91.2000	+1.198%	140	971	+64.814%
2025-09-12	89.3500	90.7700	88.7000	90.1200	+2.397%	171	953	+66.789%
2025-09-11	86.9300	90.0000	86.9300	88.0100	+2.731%	176	856	+70.787%
2025-09-10	85.9200	87.1800	85.1000	85.6700	+1.782%	54	793	+75.452%
2025-09-09	82.8000	84.1700	82.8000	84.1700	+2.709%	2	779	+78.579%
2025-09-08	82.0500	83.2500	81.7000	81.9500	+2.438%	46	779	+83.417%
2025-09-05	84.3000	84.3000	80.0000	80.0000	-2.570%	9	758	+87.888%
2025-09-04	81.3000	82.1100	81.3000	82.1100	+6.017%	5	755	+83.059%
2025-09-02	75.5300	77.4500	75.5300	77.4500	-3.453%	12	755	+94.074%
2025-08-29	80.2200	80.2200	80.2200	80.2200	-4.032%	3	757	+87.372%
2025-08-28	82.9000	83.9500	82.7900	83.5900	+1.629%	26	757	+79.818%
2025-08-27	81.4900	82.2500	81.3200	82.2500	+2.314%	18	737	+82.748%
2025-08-26	80.3000	80.3900	80.3000	80.3900	-0.753%	111	722	+86.976%
2025-08-25	80.3100	81.0000	79.4600	81.0000	+0.025%	72	611	+85.568%
2025-08-22	80.9800	80.9800	80.9800	80.9800	+6.273%	50	549	+85.614%
2025-08-21	76.3000	76.3400	75.9100	76.2000	-0.262%	9	499	+97.257%
2025-08-20	76.4000	76.4000	76.4000	76.4000	-2.051%	1	495	+96.741%
2025-08-19	81.1800	81.1800	78.0000	78.0000	-3.501%	12	494	+92.705%
2025-08-18	80.8300	80.8300	80.8300	80.8300	-0.871%	1	494	+85.958%
2025-08-15	81.0000	81.5400	81.0000	81.5400	-0.609%	11	493	+84.339%
2025-08-14	82.0400	82.0400	82.0400	82.0400	+2.371%	20	503	+83.216%
2025-08-13	81.0000	82.5000	80.1400	80.1400	+0.489%	24	503	+87.559%
2025-08-12	79.7500	79.7500	79.7500	79.7500	+3.571%	1	494	+88.476%
2025-08-08	76.1500	77.0000	76.0000	77.0000	+3.914%	7	494	+95.208%
2025-08-07	76.1600	76.1600	73.2500	74.1000	-0.202%	17	494	+102.848%
2025-08-06	73.7600	74.5000	73.7600	74.2500	+1.671%	13	483	+102.438%
2025-08-04	73.0300	73.0300	73.0300	73.0300	+8.401%	1	471	+105.820%
2025-08-01	71.0000	71.0000	67.3700	67.3700	-13.217%	9	471	+123.111%
2025-07-31	79.5400	79.5400	77.6300	77.6300	+0.727%	3	468	+93.624%
2025-07-30	77.0700	77.0700	77.0700	77.0700	-2.788%	2	469	+95.030%
2025-07-29	79.2800	79.2800	79.2800	79.2800	+0.431%	1	469	+89.594%
2025-07-28	79.1900	79.8500	78.9400	78.9400	-0.025%	18	469	+90.410%
2025-07-25	78.9000	78.9600	78.9000	78.9600	+0.432%	7	471	+90.362%
2025-07-24	78.4400	78.6200	78.4400	78.6200	+2.906%	154	471	+91.185%
2025-07-23	76.4000	76.4000	76.4000	76.4000	+4.116%	1	617	+96.741%
2025-07-22	74.0000	74.0000	73.3800	73.3800	-3.447%	2	618	+104.838%
2025-07-21	76.0500	76.0500	76.0000	76.0000	+2.717%	3	619	+97.776%
2025-07-17	73.8300	73.9900	73.8300	73.9900	+2.750%	8	617	+103.149%
2025-07-16	71.4000	72.0100	71.4000	72.0100	-2.689%	3	621	+108.735%
2025-07-15	74.0000	74.0000	74.0000	74.0000	+4.284%	2	623	+103.122%
2025-07-14	70.9600	70.9600	70.9600	70.9600	-1.935%	1	623	+111.824%
2025-07-11	71.7000	72.3600	71.7000	72.3600	-0.877%	19	622	+107.725%
2025-07-10	73.0000	73.0000	73.0000	73.0000	+4.405%	1	618	+105.904%
2025-07-09	69.9200	69.9200	69.9200	69.9200	-4.637%	17	618	+114.974%
2025-07-03	73.3200	73.3200	73.3200	73.3200	+6.570%	1	618	+105.005%
2025-07-02	67.6400	68.8000	67.6400	68.8000	+1.625%	3	618	+118.474%
2025-07-01	67.7000	67.7000	67.7000	67.7000	+1.181%	2	615	+122.024%
2025-06-30	67.0400	67.6400	65.4900	66.9100	-0.962%	29	613	+124.645%
2025-06-27	66.4100	67.5600	66.4100	67.5600	+5.563%	5	603	+122.484%
2025-06-26	62.2400	64.0000	62.2400	64.0000	+4.644%	12	606	+134.859%
2025-06-25	61.1600	61.1600	61.1600	61.1600	-1.116%	3	601	+145.765%
2025-06-24	60.4200	61.8500	60.4200	61.8500	+11.301%	4	603	+143.023%
2025-06-23	55.5700	55.5700	55.5700	55.5700	-2.114%	1	602	+170.488%
2025-06-18	56.7700	56.7700	56.7700	56.7700	-1.952%	10	601	+164.770%
2025-06-17	58.5500	58.5500	57.9000	57.9000	-3.064%	3	601	+159.603%
2025-06-16	58.9000	60.1000	58.9000	59.7300	+5.437%	11	599	+151.649%
2025-06-13	56.9400	57.9400	56.6500	56.6500	-3.656%	30	588	+165.331%
2025-06-12	58.8000	58.8000	58.8000	58.8000	+0.858%	2	582	+155.629%
2025-06-11	59.5400	59.5600	58.3000	58.3000	-3.317%	44	581	+157.822%
2025-06-10	60.3000	60.3000	60.3000	60.3000	+2.586%	4	561	+149.270%
2025-06-09	58.7800	58.7800	58.7800	58.7800	-0.491%	14	557	+155.716%
2025-06-06	59.5000	60.0000	59.0700	59.0700	+1.845%	18	553	+154.461%
2025-06-04	58.0000	58.0000	58.0000	58.0000	+0.346%	1	547	+159.155%
2025-06-03	56.0700	58.0200	56.0700	57.8000	+7.017%	9	547	+160.052%
2025-06-02	53.1000	54.0100	53.1000	54.0100	+0.596%	5	546	+178.300%
2025-05-30	53.6900	53.6900	53.6900	53.6900	+1.245%	2	546	+179.959%
2025-05-29	53.0300	53.0300	53.0300	53.0300	+2.592%	1	546	+183.443%
2025-05-21	51.6900	51.6900	51.6900	51.6900	-11.002%	5	547	+190.791%
2025-05-19	57.6200	58.0800	57.6200	58.0800	+0.659%	8	547	+158.798%
2025-05-16	58.0000	58.0000	57.7000	57.7000	+3.758%	4	553	+160.503%
2025-05-15	55.5500	55.6100	55.5500	55.6100	+2.431%	2	552	+170.293%
2025-05-13	52.5600	54.2900	52.4400	54.2900	+5.193%	4	554	+176.865%
2025-05-12	50.3600	51.6100	49.6600	51.6100	+24.182%	14	550	+191.242%
2025-05-06	41.2500	41.5600	41.2500	41.5600	-6.439%	6	547	+261.670%
2025-05-05	44.4200	44.4200	44.4200	44.4200	+9.571%	20	547	+238.384%
2025-05-01	41.6500	41.6500	40.5400	40.5400	+20.332%	16	527	+270.770%
2025-04-30	34.9000	34.9000	33.6900	33.6900	-8.252%	4	527	+346.156%
2025-04-29	36.6300	36.7200	36.6300	36.7200	+0.990%	8	528	+309.341%
2025-04-28	36.3600	36.3600	36.3600	36.3600	-2.363%	2	528	+313.394%
2025-04-25	35.6800	37.2400	35.6800	37.2400	+13.537%	14	528	+303.625%
2025-04-23	35.4100	35.4100	32.8000	32.8000	+16.726%	5	529	+358.262%
2025-04-22	26.3300	28.1000	26.1700	28.1000	+15.781%	3	524	+434.911%
2025-04-21	27.7900	27.7900	24.2500	24.2700	-19.100%	9	523	+519.324%
2025-04-16	30.0000	30.0000	30.0000	30.0000	-9.883%	1	524	+401.033%
2025-04-15	34.0400	34.0400	33.2900	33.2900	-4.586%	36	524	+351.517%
2025-04-14	34.8900	34.8900	34.8900	34.8900	+12.548%	1	501	+330.811%
2025-04-11	30.2100	31.0000	30.2100	31.0000	+5.802%	54	501	+384.871%
2025-04-10	30.3900	30.4000	28.5000	29.3000	-8.438%	22	488	+413.003%
2025-04-09	19.0000	32.0000	19.0000	32.0000	+60.080%	12	477	+369.719%
2025-04-08	23.5000	24.4500	19.9900	19.9900	+2.776%	29	479	+651.926%
2025-04-07	17.5800	20.3300	17.5800	19.4500	-17.234%	24	489	+672.802%
2025-04-04	24.0000	24.5500	19.8900	23.5000	-22.951%	210	479	+539.617%
2025-04-03	32.0000	32.0000	30.5000	30.5000	-25.061%	4	502	+392.820%
2025-04-02	40.9100	40.9100	40.7000	40.7000	+3.668%	10	500	+269.312%
2025-04-01	37.1100	39.2600	37.1100	39.2600	+8.995%	20	493	+282.858%
2025-03-31	35.0100	36.0200	34.8300	36.0200	-5.211%	4	480	+317.296%
2025-03-28	40.0100	40.0100	38.0000	38.0000	-10.272%	6	479	+295.553%
2025-03-26	45.5000	45.5000	42.3500	42.3500	-0.094%	6	480	+254.923%
2025-03-20	41.6900	42.3900	41.6900	42.3900	+4.178%	2	477	+254.588%
2025-03-18	40.6900	40.6900	40.6900	40.6900	-10.768%	1	477	+269.403%
2025-03-17	45.6000	45.6000	45.6000	45.6000	+20.923%	1	477	+229.627%
2025-03-13	39.0100	39.0100	36.7500	37.7100	-11.166%	14	471	+298.595%
2025-03-12	42.7100	42.7100	42.4500	42.4500	+8.374%	12	471	+254.087%
2025-03-11	40.0000	40.0000	39.1700	39.1700	-7.312%	6	468	+283.738%
2025-03-10	44.1000	44.1000	42.2600	42.2600	-7.121%	7	464	+255.679%
2025-03-07	50.0000	50.0000	45.5000	45.5000	-6.934%	12	467	+230.352%
2025-03-06	49.3200	49.3200	48.8900	48.8900	-7.177%	3	469	+207.445%
2025-03-05	50.6500	52.6700	50.6500	52.6700	+0.920%	2	467	+185.381%
2025-03-04	50.0800	52.1900	48.5400	52.1900	-4.571%	110	467	+188.005%
2025-02-28	55.0000	55.0000	54.6900	54.6900	-3.715%	122	360	+174.840%
2025-02-27	56.8000	56.8000	56.8000	56.8000	-5.757%	1	421	+164.630%
2025-02-25	60.9100	60.9100	60.2700	60.2700	-6.847%	2	420	+149.394%
2025-02-24	64.7000	64.7000	64.7000	64.7000	-2.926%	10	420	+132.318%
2025-02-21	66.5000	66.6500	66.5000	66.6500	-8.448%	14	416	+125.521%
2025-02-20	71.0000	72.8000	71.0000	72.8000	-1.807%	154	409	+106.470%
2025-02-13	70.9000	74.1400	70.9000	74.1400	+4.821%	161	105	+102.738%
2025-02-12	70.7300	70.7300	70.7300	70.7300	+0.712%	1	105	+112.512%
2025-02-11	71.2200	71.2200	70.2300	70.2300	-0.128%	5	105	+114.025%
2025-02-07	70.3300	70.3300	70.3200	70.3200	0.000%	6	104	+113.751%
2025-02-04	65.5000	70.3200	65.5000	70.3200	+2.687%	3	102	+113.751%
2025-02-03	65.0000	68.4800	65.0000	68.4800	-2.533%	4	100	+119.495%
2025-01-30	70.2500	70.2600	70.2500	70.2600	+1.341%	3	96	+113.934%
2025-01-28	69.3300	69.3300	69.3300	69.3300	+0.726%	1	96	+116.804%
2025-01-27	70.0000	70.0000	68.7500	68.8300	-9.696%	8	96	+118.379%
2025-01-24	76.2200	76.2200	76.2200	76.2200	+1.627%	4	89	+97.205%
2025-01-23	75.0000	75.0000	75.0000	75.0000	+4.239%	3	89	+100.413%
2025-01-22	71.9500	71.9500	71.9500	71.9500	+0.335%	60	89	+108.909%
2025-01-21	69.9000	71.7100	69.7500	71.7100	+3.388%	13	45	+109.608%
2025-01-17	69.0400	69.3600	69.0400	69.3600	+6.331%	16	24	+116.710%
2025-01-08	61.8500	65.2300	61.8500	65.2300	-1.954%	8	24	+130.431%
2025-01-06	69.6500	71.7300	66.5300	66.5300	+7.306%	31	24	+125.928%
2025-01-03	62.0000	62.0000	62.0000	62.0000	-3.125%	4	3	+142.435%
2025-01-02	64.0000	64.0000	64.0000	64.0000	0.000%	1	1	+134.859%

.dark-mode .q0bNDr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0bNDr{ 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