Dark

SPY20271217C680
SPY Dec 17 2027 680.00 Call (SPY271217C00680000)
option OPRA

EOD

Sep 9, 2026

138.63-2.961%(-4.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	139.0000	139.0000	138.6300	138.6300	-2.961%	3	1,138	0.000%
2026-09-03	142.8600	142.8600	142.8600	142.8600	-0.481%	1	1,139	-2.961%
2026-08-24	142.2100	143.5500	142.2100	143.5500	-0.451%	10	1,139	-3.427%
2026-08-21	144.2000	144.2000	144.2000	144.2000	-0.373%	2	1,131	-3.863%
2026-08-20	144.7400	144.7400	144.7400	144.7400	-2.983%	2	1,133	-4.221%
2026-08-19	149.1900	149.1900	149.1900	149.1900	-3.060%	1	1,135	-7.078%
2026-08-17	153.9000	153.9000	153.9000	153.9000	-0.678%	2	1,136	-9.922%
2026-08-13	154.9500	154.9500	154.9500	154.9500	+2.718%	4	1,136	-10.532%
2026-08-12	150.8500	150.8500	150.8500	150.8500	-0.350%	1	1,140	-8.101%
2026-08-11	151.6300	151.6300	151.3800	151.3800	-1.880%	2	1,139	-8.423%
2026-08-10	154.2800	154.2800	154.2800	154.2800	+2.362%	3	1,139	-10.144%
2026-08-07	153.0900	153.3400	150.7200	150.7200	-0.495%	22	1,139	-8.021%
2026-08-05	151.4700	151.4700	151.4700	151.4700	-0.408%	1	1,141	-8.477%
2026-08-04	145.0000	152.0900	145.0000	152.0900	+8.636%	24	1,142	-8.850%
2026-08-03	134.4900	140.0000	134.4900	140.0000	+6.480%	19	1,166	-0.979%
2026-07-31	131.4800	131.4800	131.4800	131.4800	+9.567%	3	1,185	+5.438%
2026-07-29	124.0000	124.0000	120.0000	120.0000	-6.250%	6	1,182	+15.525%
2026-07-28	126.6200	128.0000	125.0000	128.0000	+1.547%	9	1,178	+8.305%
2026-07-27	129.0000	129.0000	126.0500	126.0500	-1.523%	12	1,180	+9.980%
2026-07-24	128.0000	128.0000	128.0000	128.0000	0.000%	7	1,189	+8.305%
2026-07-23	129.6200	129.6200	128.0000	128.0000	-4.655%	3	1,196	+8.305%
2026-07-21	134.2500	134.2500	134.2500	134.2500	+2.850%	3	1,194	+3.263%
2026-07-20	130.5300	130.5300	130.5300	130.5300	-2.531%	1	1,191	+6.205%
2026-07-17	129.0000	133.9200	129.0000	133.9200	-3.356%	2	1,191	+3.517%
2026-07-14	138.5700	138.5700	138.5700	138.5700	-0.130%	1	1,191	+0.043%
2026-07-10	139.0000	141.1600	138.7500	138.7500	+6.879%	7	1,192	-0.086%
2026-07-08	130.0300	130.0300	129.8200	129.8200	-4.544%	11	1,199	+6.786%
2026-07-07	136.0000	136.0000	136.0000	136.0000	+4.383%	1	1,208	+1.934%
2026-07-02	138.0000	138.0000	130.2900	130.2900	-3.717%	4	1,211	+6.401%
2026-06-30	135.3200	135.3200	135.3200	135.3200	+6.551%	1	1,211	+2.446%
2026-06-25	127.8000	127.8000	127.0000	127.0000	-2.308%	24	1,210	+9.157%
2026-06-23	127.9700	131.4000	127.9700	130.0000	-4.643%	13	1,210	+6.638%
2026-06-22	136.3300	136.3300	136.3300	136.3300	-1.886%	1	1,199	+1.687%
2026-06-18	138.9500	138.9500	138.9500	138.9500	-2.832%	1	1,196	-0.230%
2026-06-15	143.0000	143.0000	143.0000	143.0000	+7.957%	4	1,196	-3.056%
2026-06-12	128.1300	132.4600	128.1300	132.4600	+8.042%	8	1,196	+4.658%
2026-06-11	123.5000	123.5000	122.6000	122.6000	-1.889%	3	1,196	+13.075%
2026-06-10	129.0000	129.0000	124.9600	124.9600	+4.133%	12	1,194	+10.940%
2026-06-09	129.5000	129.5100	120.0000	120.0000	-9.091%	4	1,192	+15.525%
2026-06-08	132.0000	132.0000	132.0000	132.0000	+0.802%	1	1,190	+5.023%
2026-06-05	140.0000	140.0000	129.0000	130.9500	-9.063%	21	1,189	+5.865%
2026-06-04	142.5600	144.0000	141.8300	144.0000	-2.373%	16	1,204	-3.729%
2026-06-02	145.7200	147.7500	145.7200	147.5000	+1.027%	10	1,194	-6.014%
2026-06-01	144.1800	146.0000	144.1800	146.0000	+0.606%	2	1,186	-5.048%
2026-05-29	144.0000	145.3600	144.0000	145.1200	+3.887%	25	1,187	-4.472%
2026-05-27	139.6900	139.6900	139.6900	139.6900	+2.713%	6	1,169	-0.759%
2026-05-22	135.4400	136.5900	134.6800	136.0000	+2.348%	6	1,175	+1.934%
2026-05-21	132.8800	132.8800	132.8800	132.8800	+1.311%	3	1,181	+4.327%
2026-05-20	131.1600	131.1600	131.1600	131.1600	+2.838%	1	1,181	+5.695%
2026-05-19	126.4000	127.5400	126.4000	127.5400	-0.492%	13	1,180	+8.695%
2026-05-18	131.9000	132.0000	127.6500	128.1700	-2.902%	10	1,180	+8.161%
2026-05-15	132.0000	132.0000	132.0000	132.0000	-4.327%	1	1,180	+5.023%
2026-05-14	137.9700	137.9700	137.9700	137.9700	+2.299%	1	1,202	+0.478%
2026-05-13	131.5800	134.8700	131.5800	134.8700	+6.080%	8	1,202	+2.788%
2026-05-12	128.2300	128.2300	127.1400	127.1400	-1.089%	3	1,202	+9.037%
2026-05-08	128.5400	128.5400	128.5400	128.5400	+2.857%	1	1,202	+7.850%
2026-05-07	126.1800	126.4900	124.1600	124.9700	+0.120%	22	1,203	+10.931%
2026-05-06	124.8200	124.8200	124.8200	124.8200	+9.434%	1	1,193	+11.064%
2026-05-01	118.5000	118.5000	114.0600	114.0600	+0.493%	4	1,196	+21.541%
2026-04-30	112.0000	113.5000	112.0000	113.5000	+3.995%	30	1,196	+22.141%
2026-04-29	108.8500	110.1000	108.0000	109.1400	-0.529%	35	1,226	+27.020%
2026-04-28	110.0000	110.0000	108.3000	109.7200	-2.036%	29	1,207	+26.349%
2026-04-27	112.5600	112.6500	111.0000	112.0000	+0.756%	90	1,178	+23.777%
2026-04-24	110.4700	113.0000	108.9700	111.1600	+4.346%	33	1,163	+24.712%
2026-04-23	109.0000	109.0000	106.5300	106.5300	-1.480%	21	1,163	+30.132%
2026-04-22	108.1300	108.1300	108.1300	108.1300	+0.680%	1	1,169	+28.207%
2026-04-20	107.5000	108.1100	106.7500	107.4000	-1.558%	20	1,169	+29.078%
2026-04-17	105.1400	109.1000	105.1400	109.1000	+6.835%	51	1,151	+27.067%
2026-04-16	101.5000	103.3300	101.5000	102.1200	+3.131%	11	1,104	+35.752%
2026-04-15	99.0000	99.0200	99.0000	99.0200	+2.082%	2	1,110	+40.002%
2026-04-14	92.2800	97.0000	92.2800	97.0000	+7.778%	17	1,111	+42.918%
2026-04-13	86.6200	90.0000	86.6000	90.0000	+3.615%	21	1,126	+54.033%
2026-04-10	86.5400	87.0300	86.5400	86.8600	+0.127%	3	1,115	+59.602%
2026-04-09	83.9400	86.7500	83.6100	86.7500	+3.237%	7	1,112	+59.804%
2026-04-08	83.4900	84.8100	82.4800	84.0300	+14.295%	10	1,111	+64.977%
2026-04-02	73.4300	73.5200	73.4300	73.5200	-0.622%	4	1,111	+88.561%
2026-04-01	76.2600	76.2600	73.9600	73.9800	+5.505%	7	1,111	+87.388%
2026-03-31	70.1200	70.1200	70.1200	70.1200	+14.951%	2	1,105	+97.704%
2026-03-30	63.2500	63.2500	60.5700	61.0000	-4.028%	11	1,103	+127.262%
2026-03-27	66.1600	67.3100	63.5600	63.5600	-16.092%	12	1,110	+118.109%
2026-03-25	75.7500	75.7500	75.7500	75.7500	-3.626%	1	1,117	+83.010%
2026-03-23	77.4000	78.9500	77.4000	78.6000	+7.612%	4	1,118	+76.374%
2026-03-20	74.3400	74.3400	73.0400	73.0400	-4.623%	2	1,117	+89.800%
2026-03-19	77.3900	77.3900	74.8800	76.5800	-1.479%	14	1,118	+81.026%
2026-03-18	79.0200	80.4600	77.7300	77.7300	-4.391%	11	1,107	+78.348%
2026-03-16	81.0300	81.3000	81.0300	81.3000	+2.924%	2	1,099	+70.517%
2026-03-13	79.4900	79.4900	78.3900	78.9900	-2.240%	21	1,098	+75.503%
2026-03-12	82.0700	82.0700	80.8000	80.8000	-2.286%	3	1,092	+71.572%
2026-03-11	82.6900	82.6900	82.6900	82.6900	-4.987%	1	1,091	+67.650%
2026-03-10	87.7300	88.9700	87.0300	87.0300	+5.619%	28	1,092	+59.290%
2026-03-09	78.0000	82.4000	78.0000	82.4000	-3.434%	3	1,065	+68.240%
2026-03-05	88.0000	88.0000	85.3300	85.3300	-5.713%	10	1,066	+62.463%
2026-03-04	85.1000	90.5000	85.1000	90.5000	+2.794%	5	1,066	+53.182%
2026-03-03	85.9800	88.5600	85.9000	88.0400	-5.221%	63	1,071	+57.463%
2026-03-02	86.2400	92.8900	86.2400	92.8900	+3.776%	8	1,034	+49.241%
2026-02-27	89.5000	90.0000	89.5000	89.5100	-5.530%	4	1,038	+54.877%
2026-02-25	94.5000	94.7800	94.5000	94.7500	+4.121%	8	1,046	+46.311%
2026-02-24	91.0000	91.0000	91.0000	91.0000	+2.362%	1	1,046	+52.341%
2026-02-23	89.0000	89.5000	88.4400	88.9000	-4.130%	10	1,047	+55.939%
2026-02-20	91.5000	92.7300	91.5000	92.7300	+0.925%	3	1,037	+49.499%
2026-02-19	91.8800	91.8800	91.8800	91.8800	+2.350%	13	1,036	+50.882%
2026-02-17	89.7700	89.7700	89.7700	89.7700	-2.169%	13	1,049	+54.428%
2026-02-13	89.6600	91.8300	89.4100	91.7600	+2.069%	8	1,038	+51.079%
2026-02-12	91.1000	91.3800	89.9000	89.9000	-8.153%	5	1,038	+54.205%
2026-02-11	95.0000	97.8800	95.0000	97.8800	-1.001%	9	1,037	+41.633%
2026-02-10	98.8700	98.8700	98.8700	98.8700	+0.335%	2	1,038	+40.214%
2026-02-09	98.5400	98.5400	98.5400	98.5400	+1.588%	3	1,036	+40.684%
2026-02-06	93.3000	97.0000	93.3000	97.0000	+11.417%	6	1,035	+42.918%
2026-02-05	90.0000	90.4000	87.0000	87.0600	-9.133%	56	1,037	+59.235%
2026-02-04	97.0000	97.0000	91.9200	95.8100	+3.132%	17	983	+44.693%
2026-02-03	92.9000	92.9000	92.9000	92.9000	-7.387%	1	970	+49.225%
2026-02-02	99.8000	100.3100	99.5000	100.3100	+3.498%	10	969	+38.202%
2026-01-30	97.0000	97.0000	96.9200	96.9200	+2.561%	4	965	+43.035%
2026-01-29	97.3200	97.3200	94.5000	94.5000	-6.296%	4	964	+46.698%
2026-01-28	100.9200	102.1600	100.8500	100.8500	-0.010%	5	961	+37.462%
2026-01-27	100.5000	100.8600	100.5000	100.8600	+5.052%	14	965	+37.448%
2026-01-23	95.0400	96.6500	95.0400	96.0100	-1.387%	16	979	+44.391%
2026-01-22	96.9700	97.3600	96.9700	97.3600	+8.034%	11	987	+42.389%
2026-01-21	91.5000	91.5000	90.1200	90.1200	+2.177%	25	978	+53.828%
2026-01-20	91.8000	93.6100	88.2000	88.2000	-11.250%	67	958	+57.177%
2026-01-16	99.3800	99.3800	99.3800	99.3800	-0.897%	1	904	+39.495%
2026-01-15	100.2800	100.2800	100.2800	100.2800	+5.758%	2	904	+38.243%
2026-01-14	94.8300	94.8300	94.8200	94.8200	-5.652%	4	906	+46.203%
2026-01-12	100.9000	100.9000	99.4300	100.5000	+0.380%	19	906	+37.940%
2026-01-09	97.6000	100.1200	97.5000	100.1200	+3.708%	14	906	+38.464%
2026-01-08	96.5900	96.5900	96.5400	96.5400	-0.985%	26	905	+43.599%
2026-01-07	98.2500	99.5500	97.5000	97.5000	+0.515%	13	888	+42.185%
2026-01-06	97.0000	97.0000	97.0000	97.0000	+1.337%	3	892	+42.918%
2026-01-05	95.7200	95.7200	95.7200	95.7200	+5.815%	5	890	+44.829%
2026-01-02	90.4600	90.4600	90.4600	90.4600	-1.919%	1	890	+53.250%
2025-12-31	94.7000	94.7000	92.2300	92.2300	-3.927%	3	888	+50.309%
2025-12-29	95.6700	96.0000	95.0000	96.0000	-0.518%	4	888	+44.406%
2025-12-23	94.8600	96.5000	94.8600	96.5000	+2.409%	8	890	+43.658%
2025-12-22	93.0000	94.2300	92.9200	94.2300	+2.905%	21	889	+47.119%
2025-12-19	90.6100	93.8700	90.5800	91.5700	+3.143%	133	882	+51.392%
2025-12-18	87.5000	90.1000	87.5000	88.7800	+2.234%	22	787	+56.150%
2025-12-17	86.8400	86.8400	86.8400	86.8400	-4.802%	5	765	+59.638%
2025-12-16	92.4900	93.5000	90.3600	91.2200	-1.756%	36	765	+51.973%
2025-12-15	95.4700	95.4700	92.6100	92.8500	-0.854%	47	730	+49.305%
2025-12-12	98.0000	98.0000	93.0000	93.6500	-4.885%	17	705	+48.030%
2025-12-11	97.3200	98.4600	96.7700	98.4600	+2.766%	44	692	+40.798%
2025-12-10	95.6800	96.3800	95.6800	95.8100	-1.288%	7	683	+44.693%
2025-12-09	96.6500	97.3200	96.6500	97.0600	-0.451%	4	678	+42.829%
2025-12-08	95.5100	97.5000	95.2900	97.5000	0.000%	36	679	+42.185%
2025-12-05	97.6600	98.9400	97.5000	97.5000	+1.775%	10	652	+42.185%
2025-12-04	96.0000	96.8500	95.0000	95.8000	+0.314%	31	646	+44.708%
2025-12-03	95.5000	95.5000	95.5000	95.5000	+0.262%	1	617	+45.162%
2025-12-02	95.0000	96.2300	93.0000	95.2500	+0.826%	81	618	+45.543%
2025-12-01	94.2500	95.5000	93.8600	94.4700	+0.479%	20	579	+46.745%
2025-11-28	94.0200	94.0200	94.0200	94.0200	+0.149%	1	570	+47.447%
2025-11-26	93.5000	96.6900	93.4500	93.8800	+6.815%	36	551	+47.667%
2025-11-24	87.5000	87.8900	87.5000	87.8900	+5.321%	5	551	+57.731%
2025-11-21	79.6900	83.4500	79.6900	83.4500	+2.581%	9	552	+66.123%
2025-11-20	82.9400	82.9400	81.3500	81.3500	-4.765%	53	551	+70.412%
2025-11-19	85.4200	85.4200	85.4200	85.4200	+2.656%	1	551	+62.292%
2025-11-18	83.2100	83.2100	83.2100	83.2100	-4.114%	1	550	+66.603%
2025-11-17	90.6100	90.6100	86.7800	86.7800	-5.674%	4	550	+59.749%
2025-11-14	89.7400	92.0000	89.1100	92.0000	-1.065%	11	548	+50.685%
2025-11-13	96.9700	96.9700	92.9900	92.9900	-6.561%	25	549	+49.081%
2025-11-12	99.9900	100.5300	98.4200	99.5200	-1.152%	36	525	+39.299%
2025-11-11	96.1800	100.6900	95.5500	100.6800	+2.369%	9	501	+37.694%
2025-11-10	92.0000	98.8700	92.0000	98.3500	+8.879%	20	499	+40.956%
2025-11-07	85.3900	90.3300	85.3500	90.3300	+1.324%	6	482	+53.471%
2025-11-06	92.3500	92.3500	89.1500	89.1500	-7.712%	5	479	+55.502%
2025-11-05	97.3000	97.3000	96.6000	96.6000	+2.766%	47	478	+43.509%
2025-11-04	95.1500	97.9200	94.0000	94.0000	-5.290%	219	443	+47.479%
2025-11-03	98.3500	99.7500	98.2700	99.2500	+2.320%	22	292	+39.678%
2025-10-31	99.0000	100.7500	97.0000	97.0000	+0.052%	11	292	+42.918%
2025-10-30	99.2600	100.3100	96.9500	96.9500	-2.199%	22	293	+42.991%
2025-10-29	101.3800	101.3800	99.1300	99.1300	-0.171%	47	284	+39.847%
2025-10-28	99.3000	99.3000	99.3000	99.3000	+1.565%	1	265	+39.607%
2025-10-27	95.8300	98.4400	95.7000	97.7700	+5.629%	46	264	+41.792%
2025-10-24	91.0000	94.2300	90.7300	92.5600	+3.315%	89	264	+49.773%
2025-10-23	87.9100	89.5900	87.9100	89.5900	+4.478%	5	207	+54.738%
2025-10-22	86.0800	86.0800	85.7500	85.7500	-2.134%	4	209	+61.668%
2025-10-20	86.8600	88.5500	86.8600	87.6200	+4.310%	19	208	+58.217%
2025-10-17	84.0000	84.0000	84.0000	84.0000	+2.352%	2	204	+65.036%
2025-10-16	83.3000	83.3000	82.0700	82.0700	-7.307%	8	202	+68.917%
2025-10-15	88.5400	88.5400	88.5400	88.5400	+4.546%	1	202	+56.573%
2025-10-14	84.6900	84.6900	84.6900	84.6900	+6.274%	1	202	+63.691%
2025-10-10	89.8000	90.7900	79.3500	79.6900	-11.711%	11	202	+73.962%
2025-10-09	90.2600	90.2600	90.2600	90.2600	-0.889%	1	196	+53.590%
2025-10-08	91.0700	91.0700	91.0700	91.0700	+4.223%	2	196	+52.224%
2025-10-07	87.3800	87.3800	87.3800	87.3800	-3.212%	1	196	+58.652%
2025-10-06	90.2800	90.2800	90.2800	90.2800	+0.535%	2	196	+53.556%
2025-10-03	89.4000	89.8000	89.4000	89.8000	+1.515%	3	198	+54.376%
2025-10-02	87.2200	88.4600	87.2200	88.4600	+2.018%	15	197	+56.715%
2025-10-01	84.2700	86.7100	84.2700	86.7100	+1.796%	13	196	+59.878%
2025-09-30	84.0000	86.3700	84.0000	85.1800	+1.405%	23	198	+62.749%
2025-09-29	84.0000	84.0000	84.0000	84.0000	+1.498%	2	197	+65.036%
2025-09-24	82.6500	82.7600	82.3400	82.7600	-2.071%	48	197	+67.508%
2025-09-23	84.5100	84.5100	84.5100	84.5100	+3.566%	5	195	+64.040%
2025-09-19	82.2400	82.2400	81.5000	81.6000	+0.431%	9	195	+69.890%
2025-09-18	81.2500	81.2500	81.2500	81.2500	+3.240%	1	202	+70.622%
2025-09-17	78.7000	78.7000	78.7000	78.7000	-0.380%	1	202	+76.150%
2025-09-16	79.0000	79.0000	79.0000	79.0000	-0.754%	1	202	+75.481%
2025-09-15	79.0900	79.6000	79.0900	79.6000	+2.156%	3	202	+74.158%
2025-09-12	76.6600	77.9200	76.6600	77.9200	+2.043%	2	202	+77.913%
2025-09-11	76.1000	76.3600	76.1000	76.3600	+5.382%	5	202	+81.548%
2025-09-10	73.5900	74.3000	72.4600	72.4600	+3.529%	10	198	+91.319%
2025-09-08	70.4500	70.4500	69.9900	69.9900	+1.494%	3	197	+98.071%
2025-09-05	68.1000	68.9600	68.1000	68.9600	-2.599%	5	196	+101.030%
2025-09-04	70.8000	70.8000	70.8000	70.8000	+11.584%	1	195	+95.805%
2025-09-02	63.8500	63.8500	63.4500	63.4500	-11.147%	2	195	+118.487%
2025-08-28	69.9000	71.7900	69.9000	71.4100	+0.663%	4	195	+94.132%
2025-08-27	70.9400	70.9400	70.9400	70.9400	+2.204%	2	194	+95.419%
2025-08-22	70.0000	70.0000	69.4100	69.4100	+7.947%	2	194	+99.726%
2025-08-21	65.4900	65.4900	64.3000	64.3000	-3.337%	20	195	+115.599%
2025-08-19	66.5200	66.5200	66.5200	66.5200	-4.012%	1	201	+108.403%
2025-08-15	69.3000	69.3000	69.3000	69.3000	+0.435%	1	201	+100.043%
2025-08-14	69.0000	69.0000	69.0000	69.0000	+0.291%	1	201	+100.913%
2025-08-13	68.8000	68.8000	68.8000	68.8000	+3.614%	3	201	+101.497%
2025-08-08	66.4000	66.4000	66.4000	66.4000	+5.732%	2	201	+108.780%
2025-08-07	62.8000	62.8000	62.8000	62.8000	+3.001%	1	201	+120.748%
2025-08-04	61.3900	61.5200	60.9700	60.9700	+4.723%	6	201	+127.374%
2025-08-01	59.7200	59.7200	58.2200	58.2200	-6.308%	4	195	+138.114%
2025-07-22	62.1400	62.1400	62.1400	62.1400	-3.239%	1	195	+123.093%
2025-07-21	64.6600	64.6600	64.2200	64.2200	+5.974%	9	195	+115.867%
2025-07-16	60.9100	60.9100	60.6000	60.6000	-0.296%	3	187	+128.762%
2025-07-15	61.9000	61.9000	60.7800	60.7800	+0.330%	11	188	+128.085%
2025-07-14	60.5800	60.5800	60.5800	60.5800	-0.689%	13	190	+128.838%
2025-07-11	61.0000	61.0000	61.0000	61.0000	0.000%	13	203	+127.262%
2025-07-09	61.0000	61.0000	61.0000	61.0000	+2.366%	1	190	+127.262%
2025-07-08	59.6000	60.0000	59.3000	59.5900	+0.354%	7	190	+132.640%
2025-07-07	60.8700	60.8700	59.1900	59.3800	-5.053%	28	189	+133.462%
2025-07-03	61.1300	62.5400	61.1300	62.5400	+6.415%	15	172	+121.666%
2025-07-02	57.4000	58.7700	57.4000	58.7700	+3.286%	4	172	+135.886%
2025-07-01	56.9000	56.9000	56.9000	56.9000	+0.211%	3	172	+143.638%
2025-06-30	56.8700	56.8700	56.5600	56.7800	+0.638%	4	172	+144.153%
2025-06-27	56.0200	56.4200	56.0200	56.4200	+6.132%	3	169	+145.711%
2025-06-26	53.1600	53.1600	53.1600	53.1600	+9.926%	2	169	+160.779%
2025-06-13	48.3600	48.3600	48.3600	48.3600	-4.990%	2	167	+186.663%
2025-06-11	51.3700	51.3700	50.5100	50.9000	+1.800%	10	168	+172.358%
2025-06-10	50.0000	50.0000	50.0000	50.0000	+1.523%	1	170	+177.260%
2025-06-09	49.2500	49.2500	49.2500	49.2500	+6.257%	2	169	+181.482%
2025-06-03	46.3500	46.3500	46.3500	46.3500	+5.317%	1	167	+199.094%
2025-06-02	44.0100	44.0100	44.0100	44.0100	-3.147%	1	167	+214.997%
2025-05-27	45.6600	45.6600	45.4300	45.4400	+10.345%	11	166	+205.084%
2025-05-23	41.0000	41.1800	41.0000	41.1800	-11.441%	36	175	+236.644%
2025-05-20	46.5000	46.5000	46.5000	46.5000	+1.021%	1	175	+198.129%
2025-05-16	46.0300	46.0300	46.0300	46.0300	+2.631%	2	175	+201.173%
2025-05-14	44.8500	44.8500	44.8500	44.8500	-1.429%	5	175	+209.097%
2025-05-13	43.3900	45.5000	43.3900	45.5000	+6.883%	12	170	+204.681%
2025-05-12	42.2200	42.5700	41.5100	42.5700	+9.350%	28	159	+225.652%
2025-05-08	38.9300	38.9300	38.9300	38.9300	+17.083%	2	152	+256.101%
2025-05-07	32.6900	33.2500	32.6900	33.2500	-4.481%	3	152	+316.932%
2025-05-06	33.1000	34.8500	33.1000	34.8100	-4.025%	6	151	+298.248%
2025-05-02	36.2700	36.2700	36.2700	36.2700	+7.467%	2	148	+282.217%
2025-05-01	34.3500	34.3500	33.7500	33.7500	+13.560%	6	147	+310.756%
2025-04-30	27.0000	30.0100	27.0000	29.7200	+1.781%	12	146	+366.454%
2025-04-29	29.2000	29.2000	29.2000	29.2000	+5.036%	1	137	+374.760%
2025-04-25	27.8000	27.8000	27.8000	27.8000	+2.811%	20	137	+398.669%
2025-04-24	27.0400	27.0400	27.0400	27.0400	+4.725%	2	127	+412.685%
2025-04-23	28.0100	28.3600	25.8200	25.8200	+9.686%	5	127	+436.909%
2025-04-22	22.7500	24.2500	22.7500	23.5400	+17.465%	9	125	+488.912%
2025-04-21	20.9000	20.9000	19.1000	20.0400	-17.633%	5	132	+591.766%
2025-04-17	24.3300	24.3300	24.3300	24.3300	-8.396%	1	128	+469.790%
2025-04-15	28.5000	28.5000	26.5600	26.5600	-6.807%	7	128	+421.950%
2025-04-14	28.5400	28.5400	28.5000	28.5000	+23.805%	40	122	+386.421%
2025-04-10	25.0000	25.0000	22.9600	23.0200	-23.241%	22	91	+502.215%
2025-04-09	16.9300	29.9900	16.8200	29.9900	+76.412%	24	80	+362.254%
2025-04-08	20.1500	20.1500	17.0000	17.0000	+11.842%	5	88	+715.471%
2025-04-07	13.4400	18.8600	13.4400	15.2000	-13.143%	14	84	+812.039%
2025-04-04	20.0000	20.0000	16.4100	17.5000	-46.021%	54	76	+692.171%
2025-04-02	33.6100	33.6100	32.4200	32.4200	+5.603%	51	83	+327.606%
2025-04-01	30.7000	30.7200	30.6900	30.7000	+12.331%	5	77	+351.564%
2025-03-31	27.4700	27.4700	27.3300	27.3300	-18.076%	2	81	+407.245%
2025-03-28	33.3600	33.3600	33.3600	33.3600	-3.834%	4	80	+315.558%
2025-03-27	33.8800	35.3600	33.8800	34.6900	-9.331%	9	80	+299.625%
2025-03-24	38.1400	38.2600	38.1400	38.2600	+17.075%	4	78	+262.337%
2025-03-21	32.5500	32.6800	31.9900	32.6800	-5.220%	6	78	+324.204%
2025-03-20	34.4800	34.4800	34.4800	34.4800	-6.381%	6	78	+302.059%
2025-03-19	36.8300	36.8300	36.8300	36.8300	+9.320%	1	78	+276.405%
2025-03-18	33.6900	33.6900	33.6900	33.6900	-6.051%	1	78	+311.487%
2025-03-17	35.8600	35.8600	35.8600	35.8600	+2.457%	12	78	+286.587%
2025-03-14	33.2600	35.0000	33.2600	35.0000	+2.941%	6	66	+296.086%
2025-03-12	33.6100	35.0000	33.6100	34.0000	-2.299%	7	64	+307.735%
2025-03-11	34.1600	34.8000	34.1600	34.8000	-0.657%	10	58	+298.362%
2025-03-10	36.0000	36.4400	34.5000	35.0300	-13.973%	14	48	+295.747%
2025-03-07	39.9000	42.1200	37.1600	40.7200	-0.196%	32	39	+240.447%
2025-03-06	40.8000	40.8000	40.8000	40.8000	-2.135%	2	33	+239.779%
2025-03-04	40.7800	41.6900	40.7800	41.6900	-19.315%	7	33	+232.526%
2025-02-27	51.6700	51.6700	51.6700	51.6700	+1.453%	1	33	+168.299%
2025-02-26	51.0400	51.0400	50.9300	50.9300	-3.906%	2	32	+172.197%
2025-02-25	52.3100	53.0000	51.5600	53.0000	-7.714%	17	31	+161.566%
2025-02-21	58.5000	58.5000	57.4300	57.4300	-8.507%	4	22	+141.390%
2025-02-14	62.7700	62.7700	62.7700	62.7700	+7.006%	12	20	+120.854%
2025-02-07	58.6600	58.6600	58.6600	58.6600	+2.822%	4	20	+136.328%
2025-02-03	57.0500	57.0500	57.0500	57.0500	-9.459%	5	18	+142.997%
2025-01-31	63.0100	63.0100	63.0100	63.0100	+2.790%	2	14	+120.013%
2025-01-29	61.3000	61.3000	61.3000	61.3000	+11.434%	1	14	+126.150%
2025-01-15	55.0100	55.0100	55.0100	55.0100	+8.075%	1	13	+152.009%
2025-01-10	51.0000	51.0000	50.9000	50.9000	-6.089%	14	12	+172.358%
2025-01-07	54.2000	54.2000	54.2000	54.2000	-8.229%	2	5	+155.775%
2025-01-06	59.0600	59.0600	59.0600	59.0600	+6.414%	1	3	+134.727%
2025-01-03	55.5000	55.5000	55.5000	55.5000	+7.558%	2	2	+149.784%
2025-01-02	51.6000	51.6000	51.6000	51.6000	0.000%	1	1	+168.663%

.dark-mode .BDZhbZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BDZhbZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C680SPY Dec 17 2027 680.00 Call (SPY271217C00680000)option OPRA

SPY20271217C680
SPY Dec 17 2027 680.00 Call (SPY271217C00680000)
option OPRA