Dark

SPY20271217C670
SPY Dec 17 2027 670.00 Call (SPY271217C00670000)
option OPRA

EOD

Jul 27, 2026

134.12-1.765%(-2.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	134.1200	134.1200	134.1200	134.1200	-1.765%	1	1,481	0.000%
2026-07-24	136.5300	136.5300	136.5300	136.5300	+2.423%	1	1,482	-1.765%
2026-07-23	133.3000	133.3000	133.3000	133.3000	-7.405%	1	1,483	+0.615%
2026-07-22	143.9600	143.9600	143.9600	143.9600	-2.108%	1	1,484	-6.835%
2026-07-16	147.0600	147.0600	147.0600	147.0600	+0.774%	1	1,485	-8.799%
2026-07-10	145.9300	145.9300	145.9300	145.9300	+2.049%	1	1,485	-8.093%
2026-07-09	143.0000	143.0000	143.0000	143.0000	-2.055%	1	1,485	-6.210%
2026-07-06	144.8000	146.0000	144.8000	146.0000	+5.828%	2	1,486	-8.137%
2026-07-02	137.9600	137.9600	137.9600	137.9600	+4.027%	1	1,489	-2.783%
2026-06-26	131.6400	132.6200	131.6400	132.6200	-0.919%	2	1,489	+1.131%
2026-06-25	133.8500	133.8500	133.8500	133.8500	+0.262%	3	1,489	+0.202%
2026-06-24	135.8000	135.8000	133.5000	133.5000	-2.526%	4	1,492	+0.464%
2026-06-23	136.9600	136.9600	136.9600	136.9600	-7.051%	1	1,496	-2.074%
2026-06-22	147.6800	147.6800	147.3500	147.3500	+1.251%	2	1,497	-8.979%
2026-06-17	145.7900	145.7900	145.5300	145.5300	+5.296%	4	1,492	-7.840%
2026-06-12	138.2100	138.2100	138.2100	138.2100	+5.851%	2	1,492	-2.959%
2026-06-10	135.6000	135.6000	130.5700	130.5700	-4.183%	2	1,492	+2.719%
2026-06-09	136.2700	136.2700	136.2700	136.2700	-10.171%	3	1,491	-1.578%
2026-06-04	151.7000	151.7000	151.7000	151.7000	+0.690%	1	1,494	-11.589%
2026-06-03	150.6600	150.6600	150.6600	150.6600	-1.317%	3	1,495	-10.978%
2026-05-29	152.6700	152.6700	152.6700	152.6700	+2.120%	20	1,498	-12.150%
2026-05-28	145.7500	149.5000	145.7500	149.5000	+1.881%	32	1,518	-10.288%
2026-05-27	146.7500	147.2500	145.7500	146.7400	+0.164%	40	1,550	-8.600%
2026-05-26	146.5000	147.2500	146.0000	146.5000	+2.269%	4	1,568	-8.451%
2026-05-22	143.2500	143.2500	143.2500	143.2500	+6.308%	3	1,572	-6.373%
2026-05-19	134.7500	134.7500	134.7500	134.7500	-0.926%	5	1,575	-0.468%
2026-05-18	136.0100	136.0100	136.0100	136.0100	-3.092%	5	1,575	-1.390%
2026-05-15	139.0000	140.7200	139.0000	140.3500	-4.420%	12	1,575	-4.439%
2026-05-14	146.3500	146.8400	146.3500	146.8400	+5.732%	3	1,571	-8.662%
2026-05-13	138.8800	138.8800	138.8800	138.8800	+6.667%	4	1,570	-3.427%
2026-05-07	136.0000	136.0000	130.2000	130.2000	+3.944%	8	1,570	+3.011%
2026-05-05	125.2600	125.2600	125.2600	125.2600	+5.358%	5	1,572	+7.073%
2026-05-04	123.5700	123.5700	118.8900	118.8900	-2.629%	6	1,572	+12.810%
2026-04-30	118.2100	122.1000	118.2100	122.1000	+4.735%	26	1,573	+9.844%
2026-04-28	117.5000	117.5000	116.5800	116.5800	-2.378%	13	1,597	+15.045%
2026-04-27	118.4700	119.8500	118.4700	119.4200	+1.238%	34	1,604	+12.309%
2026-04-24	117.9600	118.0700	117.9600	117.9600	+1.786%	7	1,579	+13.700%
2026-04-22	114.9300	115.8900	114.9300	115.8900	+1.391%	2	1,572	+15.730%
2026-04-20	114.6800	114.6800	114.3000	114.3000	-0.600%	6	1,573	+17.340%
2026-04-17	112.7500	115.8900	112.0300	114.9900	+5.982%	57	1,569	+16.636%
2026-04-16	110.5000	110.5000	108.5000	108.5000	+1.402%	4	1,615	+23.613%
2026-04-15	105.5000	107.0000	105.5000	107.0000	+4.045%	4	1,613	+25.346%
2026-04-14	100.0000	103.0000	100.0000	102.8400	+11.783%	3	1,615	+30.416%
2026-04-13	92.0000	92.0000	92.0000	92.0000	-0.422%	1	1,615	+45.783%
2026-04-10	92.7300	92.7300	92.3900	92.3900	+2.576%	16	1,614	+45.167%
2026-04-08	89.3000	90.0700	88.5000	90.0700	+12.969%	13	1,614	+48.906%
2026-04-07	78.0000	79.7900	77.0000	79.7300	+0.492%	6	1,615	+68.218%
2026-04-06	79.3400	79.3400	79.3400	79.3400	+4.463%	1	1,613	+69.045%
2026-04-02	74.5000	76.5000	74.0000	75.9500	-5.074%	13	1,601	+76.590%
2026-04-01	78.2500	80.0100	78.2500	80.0100	+7.743%	10	1,601	+67.629%
2026-03-31	72.0000	74.2600	70.0000	74.2600	+12.823%	21	1,599	+80.609%
2026-03-30	66.0600	66.1400	65.8200	65.8200	-4.609%	7	1,590	+103.768%
2026-03-27	72.0000	72.0000	69.0000	69.0000	-10.390%	11	1,587	+94.377%
2026-03-26	79.1900	79.1900	77.0000	77.0000	-4.938%	22	1,576	+74.182%
2026-03-25	81.0000	81.0000	81.0000	81.0000	+1.606%	1	1,581	+65.580%
2026-03-24	80.8400	80.8400	79.7200	79.7200	-2.780%	39	1,580	+68.239%
2026-03-23	83.0000	83.0000	82.0000	82.0000	+7.767%	5	1,619	+63.561%
2026-03-20	80.2500	80.2500	76.0900	76.0900	-5.783%	53	1,616	+76.265%
2026-03-19	81.8800	81.8800	80.7600	80.7600	-6.300%	5	1,577	+66.072%
2026-03-18	87.0000	87.0000	85.5100	86.1900	-0.977%	3	1,578	+55.610%
2026-03-17	88.8000	88.8000	87.0400	87.0400	-0.583%	5	1,579	+54.090%
2026-03-16	88.0000	88.0000	87.1800	87.5500	+3.000%	12	1,578	+53.192%
2026-03-13	85.0000	85.0000	85.0000	85.0000	-3.101%	1	1,566	+57.788%
2026-03-12	88.4900	88.4900	86.7800	87.7200	-7.809%	36	1,565	+52.896%
2026-03-10	91.5400	95.5000	91.5000	95.1500	+2.565%	22	1,544	+40.956%
2026-03-09	84.5000	92.9600	83.5000	92.7700	+3.078%	11	1,528	+44.573%
2026-03-06	88.5000	90.5000	88.5000	90.0000	-4.367%	9	1,520	+49.022%
2026-03-05	93.0000	94.1100	92.0000	94.1100	-3.969%	6	1,513	+42.514%
2026-03-04	98.0000	98.0000	98.0000	98.0000	+5.150%	1	1,507	+36.857%
2026-03-03	91.8500	93.2000	88.0900	93.2000	-2.408%	11	1,508	+43.906%
2026-03-02	94.3200	95.5000	94.3200	95.5000	-0.521%	8	1,499	+40.440%
2026-02-27	97.2500	97.2500	96.0000	96.0000	-1.031%	4	1,491	+39.708%
2026-02-26	100.0000	100.0000	97.0000	97.0000	-5.825%	8	1,487	+38.268%
2026-02-25	102.0000	103.0000	101.2500	103.0000	+4.040%	14	1,493	+30.214%
2026-02-24	99.0000	99.0000	99.0000	99.0000	+4.145%	1	1,493	+35.475%
2026-02-23	99.5000	99.5000	95.0000	95.0600	-4.940%	11	1,494	+41.090%
2026-02-20	100.0000	100.0000	100.0000	100.0000	+4.745%	3	1,483	+34.120%
2026-02-19	95.4700	95.4700	95.4700	95.4700	-0.344%	3	1,484	+40.484%
2026-02-17	95.8000	95.8000	95.8000	95.8000	+1.915%	1	1,487	+40.000%
2026-02-13	94.0000	94.0000	94.0000	94.0000	-2.083%	1	1,487	+42.681%
2026-02-12	97.5900	98.5000	96.0000	96.0000	-8.028%	14	1,487	+39.708%
2026-02-11	106.0000	106.0000	104.3800	104.3800	+0.058%	2	1,481	+28.492%
2026-02-10	104.3200	104.3200	104.3200	104.3200	-0.411%	1	1,482	+28.566%
2026-02-09	103.3500	105.4000	103.3500	104.7500	+1.699%	3	1,482	+28.038%
2026-02-06	99.5000	103.0000	99.5000	103.0000	+8.570%	7	1,483	+30.214%
2026-02-05	97.0000	97.0000	93.0000	94.8700	-5.130%	13	1,489	+41.372%
2026-02-04	100.0000	100.0000	100.0000	100.0000	-0.695%	8	1,479	+34.120%
2026-02-03	100.7000	100.7000	100.7000	100.7000	-2.818%	1	1,471	+33.188%
2026-01-30	102.0000	103.6200	102.0000	103.6200	+0.847%	4	1,470	+29.434%
2026-01-29	104.4200	104.4200	102.7500	102.7500	-5.734%	2	1,469	+30.530%
2026-01-28	109.0000	109.0000	109.0000	109.0000	+1.565%	1	1,469	+23.046%
2026-01-27	107.0000	108.0200	107.0000	107.3200	+1.485%	7	1,470	+24.972%
2026-01-26	104.8000	105.7500	104.8000	105.7500	+2.302%	2	1,476	+26.827%
2026-01-22	103.3700	103.3700	103.3700	103.3700	+3.422%	1	1,478	+29.748%
2026-01-21	99.1100	99.9500	95.3200	99.9500	+4.115%	27	1,479	+34.187%
2026-01-20	96.0000	96.0000	96.0000	96.0000	-8.624%	1	1,476	+39.708%
2026-01-16	105.0000	105.0600	105.0000	105.0600	-2.133%	3	1,474	+27.660%
2026-01-15	107.0000	107.3500	107.0000	107.3500	+5.691%	2	1,474	+24.937%
2026-01-14	103.0000	103.0000	101.5700	101.5700	-4.790%	2	1,474	+32.047%
2026-01-13	106.7000	106.9500	106.6800	106.6800	-0.680%	14	1,473	+25.722%
2026-01-12	106.5000	107.4100	106.5000	107.4100	+0.845%	4	1,473	+24.867%
2026-01-09	106.5100	106.5100	106.5100	106.5100	+3.680%	1	1,475	+25.922%
2026-01-08	102.6500	102.7300	102.5000	102.7300	-2.764%	12	1,474	+30.556%
2026-01-07	105.4500	106.2000	105.3700	105.6500	+0.696%	14	1,475	+26.947%
2026-01-06	102.1800	104.9200	102.1800	104.9200	+2.833%	4	1,477	+27.831%
2026-01-05	101.9800	102.0300	101.6500	102.0300	+3.175%	31	1,479	+31.452%
2026-01-02	99.7900	99.7900	98.8900	98.8900	+0.142%	2	1,479	+35.625%
2025-12-31	101.0000	101.0000	98.7500	98.7500	-2.613%	42	1,475	+35.818%
2025-12-30	101.7400	101.7400	101.4000	101.4000	-1.763%	21	1,475	+32.268%
2025-12-29	103.0100	103.2200	101.8100	103.2200	-0.750%	6	1,476	+29.936%
2025-12-26	104.0000	104.0000	104.0000	104.0000	+1.276%	1	1,475	+28.962%
2025-12-23	102.6900	102.6900	102.6900	102.6900	+1.926%	1	1,476	+30.607%
2025-12-22	100.9500	100.9500	100.7500	100.7500	+2.806%	6	1,476	+33.122%
2025-12-19	97.5600	98.1700	97.5600	98.0000	+6.522%	6	1,476	+36.857%
2025-12-17	92.0000	92.0000	92.0000	92.0000	-3.967%	5	1,478	+45.783%
2025-12-16	97.0000	97.0000	95.8000	95.8000	-4.334%	2	1,478	+40.000%
2025-12-12	100.0000	100.1400	100.0000	100.1400	-5.081%	8	1,476	+33.932%
2025-12-11	102.9000	105.5000	102.9000	105.5000	+1.932%	2	1,477	+27.128%
2025-12-09	102.4000	103.6500	102.4000	103.5000	+1.471%	13	1,479	+29.585%
2025-12-08	102.0000	102.0000	102.0000	102.0000	-1.923%	1	1,490	+31.490%
2025-12-05	105.4800	105.4800	104.0000	104.0000	+2.081%	2	1,489	+28.962%
2025-12-03	101.8800	101.8800	101.8800	101.8800	+1.880%	3	1,489	+31.645%
2025-12-02	100.0000	100.0000	100.0000	100.0000	0.000%	2	1,486	+34.120%
2025-12-01	101.4200	101.4200	100.0000	100.0000	-2.884%	3	1,486	+34.120%
2025-11-28	101.0000	103.2600	101.0000	102.9700	+1.850%	27	1,483	+30.252%
2025-11-26	98.5000	102.0000	98.5000	101.1000	+5.367%	9	1,487	+32.661%
2025-11-25	91.7000	96.5000	91.7000	95.9500	+2.292%	30	1,487	+39.781%
2025-11-24	92.8300	94.8700	92.8300	93.8000	+4.222%	39	1,482	+42.985%
2025-11-21	86.6500	90.0000	86.5000	90.0000	+5.263%	17	1,450	+49.022%
2025-11-20	96.0000	98.5000	85.5000	85.5000	-7.327%	35	1,454	+56.865%
2025-11-19	92.2600	92.2600	92.2600	92.2600	+3.084%	1	1,421	+45.372%
2025-11-18	89.0000	89.5000	87.5000	89.5000	-4.787%	11	1,422	+49.855%
2025-11-17	96.5500	96.5500	94.0000	94.0000	-6.000%	6	1,419	+42.681%
2025-11-14	100.0000	100.0000	100.0000	100.0000	+2.281%	1	1,413	+34.120%
2025-11-13	99.7300	99.9400	97.5000	97.7700	-7.292%	49	1,414	+37.179%
2025-11-11	105.8300	105.8300	105.4600	105.4600	+2.388%	8	1,381	+27.176%
2025-11-10	101.3500	103.0000	101.3500	103.0000	+7.303%	3	1,384	+30.214%
2025-11-07	95.0000	97.2000	90.8000	95.9900	-0.208%	59	1,387	+39.723%
2025-11-06	97.2900	98.3000	95.6300	96.1900	-7.519%	439	1,359	+39.432%
2025-11-05	100.0000	104.0100	100.0000	104.0100	+3.031%	11	1,003	+28.949%
2025-11-04	101.3300	101.3300	100.8500	100.9500	-5.051%	14	1,000	+32.858%
2025-11-03	106.3200	106.3200	106.3200	106.3200	+0.520%	2	992	+26.147%
2025-10-31	106.1900	106.1900	105.7700	105.7700	-0.264%	15	992	+26.803%
2025-10-30	106.1900	106.6100	106.0500	106.0500	-0.047%	7	998	+26.469%
2025-10-29	108.7500	108.7500	103.8300	106.1000	-0.422%	25	992	+26.409%
2025-10-28	105.4000	106.7500	105.2500	106.5500	+2.206%	16	980	+25.875%
2025-10-27	103.0000	104.2500	101.9600	104.2500	+5.838%	32	987	+28.652%
2025-10-24	98.4800	99.0000	97.4400	98.5000	+3.412%	39	987	+36.162%
2025-10-23	93.4500	95.9300	93.4500	95.2500	+5.833%	18	1,007	+40.808%
2025-10-22	93.1000	93.4700	90.0000	90.0000	-5.263%	34	1,001	+49.022%
2025-10-21	94.5000	95.0000	93.7500	95.0000	+0.211%	391	978	+41.179%
2025-10-20	92.5800	94.9000	92.4100	94.8000	+6.159%	150	1,174	+41.477%
2025-10-17	89.3000	89.3000	89.3000	89.3000	+2.057%	1	1,087	+50.190%
2025-10-16	92.3100	94.0000	87.5000	87.5000	-3.634%	22	1,088	+53.280%
2025-10-15	94.0000	94.0000	88.7000	90.8000	+2.022%	39	1,079	+47.709%
2025-10-14	84.0000	91.5700	84.0000	89.0000	-0.559%	325	1,055	+50.697%
2025-10-13	88.2900	89.5000	88.2900	89.5000	+5.294%	4	1,066	+49.855%
2025-10-10	97.0000	98.0100	85.0000	85.0000	-11.734%	99	1,065	+57.788%
2025-10-09	98.7900	98.7900	95.0000	96.3000	-0.752%	81	1,063	+39.273%
2025-10-08	95.0000	97.7500	95.0000	97.0300	+2.884%	105	1,054	+38.225%
2025-10-07	95.8500	96.5200	93.3600	94.3100	-1.954%	32	1,013	+42.212%
2025-10-06	95.7500	96.7000	95.7500	96.1900	+1.008%	46	1,013	+39.432%
2025-10-03	94.6000	96.5000	92.7800	95.2300	+1.309%	108	1,007	+40.838%
2025-10-02	94.2000	94.7000	93.9300	94.0000	+0.999%	85	996	+42.681%
2025-10-01	90.1700	94.5500	90.0000	93.0700	+5.164%	86	953	+44.107%
2025-09-29	89.9300	91.0000	88.5000	88.5000	-0.662%	12	957	+51.548%
2025-09-26	89.2100	89.2100	87.5000	89.0900	+3.473%	7	960	+50.544%
2025-09-25	86.3300	86.3300	86.1000	86.1000	-2.436%	2	959	+55.772%
2025-09-24	88.2500	88.2500	88.2500	88.2500	-1.693%	1	957	+51.977%
2025-09-23	92.3500	92.3500	89.7700	89.7700	-1.352%	16	956	+49.404%
2025-09-22	90.0000	91.3800	90.0000	91.0000	+2.041%	13	948	+47.385%
2025-09-19	88.6500	89.1800	88.6500	89.1800	+3.698%	6	940	+50.392%
2025-09-18	86.8000	87.1900	86.0000	86.0000	+2.381%	6	940	+55.953%
2025-09-17	85.1000	85.1000	81.8000	84.0000	-1.176%	18	939	+59.667%
2025-09-16	85.5600	85.5600	85.0000	85.0000	+0.842%	12	938	+57.788%
2025-09-15	85.0000	85.1300	84.2900	84.2900	+2.244%	11	927	+59.117%
2025-09-12	83.0000	83.8400	82.4400	82.4400	+0.537%	19	923	+62.688%
2025-09-11	79.7000	83.0100	79.7000	82.0000	+4.459%	13	923	+63.561%
2025-09-10	80.7300	80.8800	78.5000	78.5000	+5.284%	25	919	+70.854%
2025-09-08	76.0000	76.0000	74.5600	74.5600	-1.895%	2	912	+79.882%
2025-09-05	77.8600	77.9200	76.0000	76.0000	+3.079%	7	911	+76.474%
2025-09-03	73.7300	73.7300	73.7300	73.7300	+5.178%	1	911	+81.907%
2025-09-02	70.0000	70.8600	69.0800	70.1000	-4.353%	4	911	+91.327%
2025-08-29	73.2900	73.2900	73.2900	73.2900	-5.200%	1	911	+82.999%
2025-08-28	74.4400	77.3100	74.4400	77.3100	+2.154%	26	911	+73.483%
2025-08-27	75.6400	75.7000	75.6400	75.6800	+2.896%	312	912	+77.220%
2025-08-26	72.7500	73.5500	72.7500	73.5500	-0.608%	2	600	+82.352%
2025-08-25	74.0000	74.0000	74.0000	74.0000	-1.003%	2	599	+81.243%
2025-08-22	75.3600	75.3600	74.7500	74.7500	+6.649%	3	599	+79.425%
2025-08-21	70.0900	70.0900	70.0900	70.0900	-3.043%	2	600	+91.354%
2025-08-19	72.0200	72.2900	72.0200	72.2900	-4.099%	13	602	+85.531%
2025-08-15	75.3800	75.3800	75.3800	75.3800	+0.641%	3	589	+77.925%
2025-08-13	74.8800	74.9000	74.8800	74.9000	+5.389%	4	586	+79.065%
2025-08-12	71.0700	71.0700	71.0700	71.0700	-1.292%	1	586	+88.715%
2025-08-08	72.0000	72.0000	72.0000	72.0000	+10.446%	15	587	+86.278%
2025-08-04	65.1900	65.1900	65.1900	65.1900	+3.575%	8	572	+105.737%
2025-08-01	68.0000	68.0000	62.9400	62.9400	-11.152%	28	580	+113.092%
2025-07-31	73.3000	73.3000	70.8400	70.8400	-1.323%	14	579	+89.328%
2025-07-30	72.2200	73.6300	71.7900	71.7900	-2.433%	40	569	+86.823%
2025-07-29	73.5800	73.5800	73.5800	73.5800	+1.071%	1	549	+82.278%
2025-07-28	73.4100	73.7600	72.8000	72.8000	-1.368%	4	549	+84.231%
2025-07-25	73.2900	73.8100	73.2900	73.8100	+5.458%	4	549	+81.710%
2025-07-23	69.0800	69.9900	69.0800	69.9900	+0.503%	3	548	+91.627%
2025-07-21	69.8900	69.8900	69.1400	69.6400	+2.911%	22	546	+92.590%
2025-07-18	67.1400	68.4100	67.1400	67.6700	+0.475%	16	524	+98.197%
2025-07-14	66.5300	67.3500	66.5200	67.3500	+2.200%	16	524	+99.139%
2025-07-11	65.9000	65.9000	65.9000	65.9000	-0.902%	2	539	+103.520%
2025-07-09	67.2000	67.2000	66.5000	66.5000	+1.822%	2	537	+101.684%
2025-07-07	64.5000	65.3100	64.0000	65.3100	-3.729%	319	537	+105.359%
2025-07-03	66.5900	67.8900	66.5900	67.8400	+8.371%	10	224	+97.700%
2025-07-02	62.6000	62.6000	62.6000	62.6000	+0.016%	3	224	+114.249%
2025-07-01	62.6400	63.4100	62.5900	62.5900	+1.344%	4	227	+114.283%
2025-06-30	61.1900	61.7600	61.1900	61.7600	+2.557%	2	226	+117.163%
2025-06-27	60.9000	61.4400	60.2200	60.2200	+2.450%	64	225	+122.717%
2025-06-26	57.3200	58.8600	57.3200	58.7800	+4.294%	53	165	+128.173%
2025-06-25	56.3600	56.3600	56.3600	56.3600	+0.823%	1	114	+137.970%
2025-06-24	55.9000	55.9000	55.9000	55.9000	+5.432%	2	114	+139.928%
2025-06-23	53.0000	53.0200	53.0000	53.0200	+4.329%	4	114	+152.961%
2025-06-20	50.5700	50.8900	50.5700	50.8200	-2.662%	12	114	+163.912%
2025-06-17	52.1600	52.2100	52.1400	52.2100	-5.090%	12	116	+156.886%
2025-06-16	55.0100	55.0100	55.0100	55.0100	+5.262%	1	116	+143.810%
2025-06-13	53.2500	53.6000	51.9400	52.2600	-4.216%	20	116	+156.640%
2025-06-12	54.4900	54.5600	54.4900	54.5600	-1.694%	3	117	+145.821%
2025-06-11	55.5000	55.5000	55.5000	55.5000	-0.090%	1	117	+141.658%
2025-06-10	54.6900	55.5500	54.6900	55.5500	+5.168%	8	118	+141.440%
2025-06-04	53.2400	53.2400	52.8200	52.8200	+6.664%	3	118	+153.919%
2025-06-02	47.2600	49.5200	47.2600	49.5200	+3.837%	6	118	+170.840%
2025-05-30	47.8400	47.8400	47.3900	47.6900	-3.870%	6	115	+181.233%
2025-05-28	49.8400	49.8400	49.6100	49.6100	+4.026%	2	114	+170.349%
2025-05-27	47.6800	47.6900	47.6800	47.6900	+7.604%	12	112	+181.233%
2025-05-23	44.3200	44.3200	44.3200	44.3200	-5.056%	4	113	+202.617%
2025-05-22	47.3800	47.3800	46.6800	46.6800	-9.657%	10	113	+187.318%
2025-05-20	51.5300	51.6700	51.5300	51.6700	-2.967%	4	113	+159.570%
2025-05-19	50.3300	53.2500	50.3300	53.2500	+0.986%	7	111	+151.869%
2025-05-16	51.2100	52.7300	50.9600	52.7300	+3.820%	66	112	+154.352%
2025-05-15	48.4100	50.8000	48.4100	50.7900	-0.197%	17	113	+164.068%
2025-05-14	50.6100	50.8900	50.6100	50.8900	+0.772%	2	105	+163.549%
2025-05-13	49.5600	50.5000	49.5600	50.5000	+7.037%	14	103	+165.584%
2025-05-12	46.4400	47.1800	46.4400	47.1800	+21.912%	13	93	+184.273%
2025-05-07	38.7000	38.7000	38.7000	38.7000	-7.637%	2	91	+246.563%
2025-05-02	39.6100	41.9000	39.6100	41.9000	+8.549%	18	91	+220.095%
2025-05-01	37.2000	38.6000	37.2000	38.6000	+14.881%	17	91	+247.461%
2025-04-30	30.0500	33.6000	30.0500	33.6000	-2.890%	2	91	+299.167%
2025-04-29	33.2500	34.6000	33.2500	34.6000	+5.810%	9	91	+287.630%
2025-04-28	32.7000	32.7000	32.7000	32.7000	+9.255%	4	91	+310.153%
2025-04-23	30.7200	30.7200	29.9300	29.9300	+31.272%	32	91	+348.112%
2025-04-21	22.3100	22.8000	21.5800	22.8000	-15.960%	12	111	+488.246%
2025-04-17	27.6700	27.6700	27.0400	27.1300	+8.390%	4	101	+394.360%
2025-04-16	27.6900	27.6900	25.0300	25.0300	-15.639%	9	101	+435.837%
2025-04-15	31.5200	31.5200	29.6700	29.6700	-3.825%	5	98	+352.039%
2025-04-11	30.8500	30.8500	30.8500	30.8500	+21.170%	2	95	+334.749%
2025-04-10	25.4600	25.4600	25.4600	25.4600	-3.561%	3	94	+426.787%
2025-04-09	20.7500	26.4000	20.7500	26.4000	+32.000%	6	94	+408.030%
2025-04-08	23.4400	23.4400	20.0000	20.0000	+26.743%	23	94	+570.600%
2025-04-07	15.5000	20.9600	15.5000	15.7800	-15.070%	7	103	+749.937%
2025-04-04	18.3400	20.1700	18.3400	18.5800	-29.701%	82	104	+621.851%
2025-04-03	28.8200	29.2200	26.4300	26.4300	-26.173%	9	75	+407.454%
2025-04-02	35.6000	36.6900	35.6000	35.8000	+6.043%	6	75	+274.637%
2025-04-01	33.3300	33.7600	33.3100	33.7600	+6.331%	14	78	+297.275%
2025-03-31	30.2100	31.7500	30.2100	31.7500	-3.201%	3	69	+322.425%
2025-03-28	34.4400	34.4400	32.7900	32.8000	-10.845%	32	69	+308.902%
2025-03-21	36.1900	37.6500	35.8700	36.7900	-3.464%	12	66	+264.556%
2025-03-20	38.2900	38.2900	38.1100	38.1100	-3.519%	2	62	+251.929%
2025-03-19	39.5000	39.5000	39.5000	39.5000	+0.765%	1	60	+239.544%
2025-03-18	39.2000	39.2000	39.2000	39.2000	-3.922%	1	60	+242.143%
2025-03-17	40.8000	40.8000	40.8000	40.8000	+21.610%	1	60	+228.725%
2025-03-13	36.6100	36.6100	33.5500	33.5500	-11.478%	3	58	+299.762%
2025-03-12	37.9000	37.9000	37.9000	37.9000	-3.832%	1	58	+253.879%
2025-03-11	37.2200	39.4100	35.7200	39.4100	+6.485%	7	57	+240.320%
2025-03-10	43.1100	43.1100	37.0100	37.0100	-21.087%	9	50	+262.389%
2025-03-07	44.7700	46.9000	41.1600	46.9000	+3.761%	70	56	+185.970%
2025-03-06	45.2500	45.2500	44.3600	45.2000	-7.755%	6	29	+196.726%
2025-03-05	46.8600	49.0000	46.8600	49.0000	+7.433%	8	23	+173.714%
2025-03-04	45.6100	45.6100	45.6100	45.6100	-12.288%	1	22	+194.058%
2025-02-28	52.0000	52.0000	52.0000	52.0000	-5.248%	2	22	+157.923%
2025-02-25	56.0000	56.0000	54.8800	54.8800	-10.909%	3	21	+144.388%
2025-02-24	60.0000	61.6000	60.0000	61.6000	-10.725%	2	21	+117.727%
2025-02-14	69.0000	69.0000	69.0000	69.0000	+0.789%	2	18	+94.377%
2025-02-13	68.4600	68.4600	68.4600	68.4600	+4.122%	10	28	+95.910%
2025-02-12	65.7500	65.7500	65.7500	65.7500	+1.938%	10	28	+103.985%
2025-01-30	64.5000	64.5000	64.5000	64.5000	+1.671%	1	19	+107.938%
2025-01-27	63.4400	63.4400	63.4400	63.4400	-10.040%	5	19	+111.412%
2025-01-24	70.5200	70.5200	70.5200	70.5200	-0.550%	2	14	+90.187%
2025-01-23	71.1000	71.1000	70.9100	70.9100	+11.057%	4	13	+89.141%
2025-01-17	61.5000	63.8500	61.5000	63.8500	+6.755%	4	8	+110.055%
2025-01-15	60.1100	60.1100	59.8100	59.8100	+8.963%	2	8	+124.243%
2025-01-14	54.8900	54.8900	54.8900	54.8900	+2.083%	1	8	+144.343%
2025-01-13	53.7700	53.7700	53.7700	53.7700	-0.426%	1	8	+149.433%
2025-01-10	54.0000	54.0000	54.0000	54.0000	-5.693%	4	7	+148.370%
2025-01-08	57.2600	57.2600	57.2600	57.2600	-8.836%	2	5	+134.230%
2025-01-06	64.5200	64.5200	62.8100	62.8100	+14.200%	4	5	+113.533%
2025-01-02	55.0000	55.0000	55.0000	55.0000	0.000%	1	1	+143.855%

.dark-mode .KmTTqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KmTTqV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C670SPY Dec 17 2027 670.00 Call (SPY271217C00670000)option OPRA

SPY20271217C670
SPY Dec 17 2027 670.00 Call (SPY271217C00670000)
option OPRA