Dark

SPY20271217C700
SPY Dec 17 2027 700.00 Call (SPY271217C00700000)
option OPRA

EOD

Sep 10, 2026

120.40-2.691%(-3.33)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	120.5000	121.0000	120.4000	120.4000	-2.691%	5	5,336	0.000%
2026-09-09	124.0000	124.0000	123.7300	123.7300	-2.605%	4	5,339	-2.691%
2026-09-08	128.3400	128.3400	127.0000	127.0400	-1.366%	5	5,338	-5.227%
2026-09-04	130.0000	131.0800	128.5100	128.8000	-2.395%	13	5,333	-6.522%
2026-09-03	128.6800	131.9600	128.6800	131.9600	+4.963%	126	5,333	-8.760%
2026-09-02	126.0000	126.0000	125.5000	125.7200	+0.303%	101	5,434	-4.232%
2026-09-01	124.2400	126.0200	124.2400	125.3400	-0.839%	4	5,433	-3.941%
2026-08-31	126.4000	126.4000	126.4000	126.4000	-4.869%	1	5,432	-4.747%
2026-08-28	134.7600	135.4200	132.8700	132.8700	+2.753%	7	5,433	-9.385%
2026-08-26	128.4400	129.3100	128.2300	129.3100	+0.310%	8	5,437	-6.890%
2026-08-25	129.1700	129.1700	128.9100	128.9100	+0.148%	3	5,443	-6.602%
2026-08-21	129.5400	129.5400	128.7200	128.7200	-0.694%	12	5,442	-6.464%
2026-08-20	129.6200	129.6200	129.6200	129.6200	-0.674%	5	5,443	-7.113%
2026-08-19	130.5000	130.5000	130.5000	130.5000	-1.554%	1	5,438	-7.739%
2026-08-18	133.8200	133.8200	132.5600	132.5600	-5.314%	6	5,438	-9.173%
2026-08-14	138.7000	140.0000	138.7000	140.0000	-0.143%	3	5,441	-14.000%
2026-08-13	139.2100	140.5000	139.0000	140.2000	+2.907%	15	5,442	-14.123%
2026-08-12	136.3200	136.3200	136.2400	136.2400	+1.915%	2	5,445	-11.627%
2026-08-11	135.2900	135.2900	133.6800	133.6800	-2.736%	3	5,445	-9.934%
2026-08-10	137.8500	137.8500	137.4400	137.4400	+0.248%	8	5,446	-12.398%
2026-08-07	137.5000	137.5000	136.7000	137.1000	+2.466%	3	5,444	-12.181%
2026-08-06	136.2000	136.2000	133.8000	133.8000	-1.145%	5	5,447	-10.015%
2026-08-05	140.0000	140.8000	135.3500	135.3500	-0.886%	16	5,444	-11.045%
2026-08-04	129.9500	138.1600	129.9500	136.5600	+8.055%	18	5,446	-11.834%
2026-08-03	121.0000	126.3800	121.0000	126.3800	+7.120%	506	5,960	-4.732%
2026-07-31	113.0000	117.9800	113.0000	117.9800	+5.471%	9	5,466	+2.051%
2026-07-30	111.8600	111.8600	111.8600	111.8600	+1.941%	1	5,475	+7.635%
2026-07-29	107.7300	109.7300	107.7300	109.7300	-3.151%	9	5,474	+9.724%
2026-07-28	113.3000	113.3000	113.3000	113.3000	-0.176%	1	5,483	+6.267%
2026-07-27	113.5000	113.5000	113.5000	113.5000	+1.339%	1	5,483	+6.079%
2026-07-23	116.6200	116.6200	112.0000	112.0000	-6.899%	11	5,482	+7.500%
2026-07-21	118.4800	120.3000	118.4800	120.3000	-3.975%	3	5,474	+0.083%
2026-07-16	125.3000	125.3000	125.2800	125.2800	+1.565%	2	5,477	-3.895%
2026-07-13	124.6500	124.6500	123.0000	123.3500	-2.613%	4	5,477	-2.392%
2026-07-10	123.6400	126.6600	123.6400	126.6600	+2.559%	5	5,474	-4.942%
2026-07-09	122.8900	123.5000	122.8900	123.5000	+3.843%	11	5,477	-2.510%
2026-07-08	118.9300	118.9300	118.9300	118.9300	-1.057%	2	5,478	+1.236%
2026-07-07	120.2000	120.2000	120.2000	120.2000	-3.065%	1	5,478	+0.166%
2026-07-06	121.7300	124.0000	121.7300	124.0000	+8.297%	3	5,479	-2.903%
2026-07-02	124.2400	124.2400	114.5000	114.5000	-6.355%	4	5,480	+5.153%
2026-07-01	121.7100	122.2700	121.7100	122.2700	+4.060%	2	5,480	-1.529%
2026-06-30	117.5000	117.5000	117.5000	117.5000	+2.165%	1	5,480	+2.468%
2026-06-29	115.0100	115.0100	115.0100	115.0100	+4.555%	1	5,481	+4.687%
2026-06-26	110.0000	110.0000	110.0000	110.0000	-3.084%	2	5,482	+9.455%
2026-06-25	112.8100	114.7500	112.8100	113.5000	-0.114%	16	5,481	+6.079%
2026-06-24	116.6500	116.9000	113.6300	113.6300	-0.307%	3	5,471	+5.958%
2026-06-23	116.4300	116.6700	113.7200	113.9800	-9.187%	9	5,470	+5.633%
2026-06-22	125.5100	125.5100	125.5100	125.5100	+0.827%	1	5,471	-4.071%
2026-06-18	124.4300	124.7500	121.6700	124.4800	+0.048%	5	5,476	-3.278%
2026-06-17	123.1300	124.4200	120.4200	124.4200	+0.226%	7	5,476	-3.231%
2026-06-16	125.7000	125.7000	124.1400	124.1400	-2.160%	10	5,476	-3.013%
2026-06-15	126.0000	127.4400	126.0000	126.8800	+10.330%	7	5,474	-5.107%
2026-06-12	115.0000	115.0000	115.0000	115.0000	+6.098%	2	5,474	+4.696%
2026-06-11	109.4700	109.4700	108.3900	108.3900	-1.275%	3	5,474	+11.080%
2026-06-10	109.4400	109.7900	109.4400	109.7900	-5.092%	2	5,475	+9.664%
2026-06-09	112.7900	115.6800	105.8600	115.6800	-1.322%	13	5,473	+4.080%
2026-06-08	120.0600	120.0600	117.2300	117.2300	-0.745%	3	5,472	+2.704%
2026-06-05	126.0000	126.0000	118.1100	118.1100	-9.771%	24	5,473	+1.939%
2026-06-04	130.9000	130.9000	130.9000	130.9000	+1.765%	1	5,452	-8.021%
2026-06-03	130.2500	130.2500	128.6000	128.6300	-2.316%	15	5,453	-6.398%
2026-06-02	132.7700	132.7700	131.5000	131.6800	+0.351%	11	5,458	-8.566%
2026-06-01	129.2600	131.5400	129.2600	131.2200	+1.289%	557	5,467	-8.246%
2026-05-29	130.5400	130.5400	129.5500	129.5500	+0.896%	43	5,182	-7.063%
2026-05-28	125.0200	128.4000	125.0200	128.4000	+3.699%	4	5,163	-6.231%
2026-05-27	125.0000	125.0000	123.8200	123.8200	-0.016%	9	5,162	-2.762%
2026-05-26	125.0000	125.9000	123.8400	123.8400	+1.508%	6	5,160	-2.778%
2026-05-22	122.1900	122.7100	122.0000	122.0000	+2.867%	10	5,161	-1.311%
2026-05-21	115.9500	118.8000	115.9500	118.6000	+0.945%	6	5,167	+1.518%
2026-05-20	117.4900	117.4900	117.4900	117.4900	+3.061%	5	5,167	+2.477%
2026-05-19	114.0000	114.0000	114.0000	114.0000	+0.885%	4	5,163	+5.614%
2026-05-18	116.9800	116.9800	113.0000	113.0000	-4.641%	6	5,163	+6.549%
2026-05-15	119.4400	120.2700	118.4000	118.5000	-5.048%	22	5,163	+1.603%
2026-05-14	121.2700	124.8000	121.2700	124.8000	+3.680%	3	5,164	-3.526%
2026-05-13	116.0000	120.5500	116.0000	120.3700	+6.306%	36	5,164	+0.025%
2026-05-12	115.1100	115.1100	112.0000	113.2300	-1.838%	10	5,164	+6.332%
2026-05-11	114.5400	116.1400	114.5400	115.3500	+0.540%	283	5,164	+4.378%
2026-05-08	114.2500	115.2100	114.2500	114.7300	+0.862%	212	5,318	+4.942%
2026-05-07	112.3900	114.4500	111.1800	113.7500	+0.513%	36	5,528	+5.846%
2026-05-06	107.9000	113.1700	107.9000	113.1700	+7.240%	64	5,500	+6.389%
2026-05-05	103.0500	106.4600	103.0500	105.5300	+4.630%	60	5,546	+14.091%
2026-05-04	101.0100	101.0100	100.8600	100.8600	-1.887%	2	5,576	+19.373%
2026-05-01	103.3100	104.7800	102.8000	102.8000	+2.800%	72	5,633	+17.121%
2026-04-30	97.9700	100.0000	96.1300	100.0000	+5.020%	19	5,633	+20.400%
2026-04-29	95.2200	95.2200	95.2200	95.2200	+0.116%	1	5,651	+26.444%
2026-04-28	96.2000	96.2000	94.8700	95.1100	-2.949%	18	5,651	+26.590%
2026-04-27	97.0000	98.0000	96.7900	98.0000	0.000%	7	5,653	+22.857%
2026-04-24	94.4500	98.0000	94.4500	98.0000	+5.376%	210	5,652	+22.857%
2026-04-23	95.0000	96.0200	90.8100	93.0000	-2.218%	289	5,455	+29.462%
2026-04-22	94.0000	95.1100	94.0000	95.1100	+3.156%	17	5,177	+26.590%
2026-04-21	95.9700	95.9700	92.0000	92.2000	-1.915%	5	5,190	+30.586%
2026-04-20	93.8800	94.0000	93.2500	94.0000	-0.927%	28	5,190	+28.085%
2026-04-17	92.4100	95.6900	92.4100	94.8800	+6.595%	99	5,173	+26.897%
2026-04-16	88.1300	90.5500	87.7000	89.0100	+0.667%	31	5,200	+35.266%
2026-04-15	84.9900	88.4200	84.8800	88.4200	+7.856%	67	5,216	+36.168%
2026-04-14	79.6400	83.0000	79.0500	81.9800	+7.037%	32	5,241	+46.865%
2026-04-13	76.4900	76.5900	76.4900	76.5900	+1.202%	6	5,257	+57.201%
2026-04-10	75.5000	75.7200	75.5000	75.6800	+2.146%	10	5,251	+59.091%
2026-04-09	74.5000	75.0200	74.0900	74.0900	+4.001%	33	5,242	+62.505%
2026-04-08	71.7500	71.7500	70.3300	71.2400	+12.990%	19	5,242	+69.006%
2026-04-06	62.7200	63.0500	62.7200	63.0500	+1.726%	10	5,253	+90.960%
2026-04-02	58.5200	61.9800	58.1700	61.9800	-0.911%	22	5,239	+94.256%
2026-04-01	62.0000	64.0000	62.0000	62.5500	+4.163%	18	5,239	+92.486%
2026-03-31	54.8000	60.2200	54.8000	60.0500	+16.738%	67	5,237	+100.500%
2026-03-30	53.5200	54.2900	50.6600	51.4400	-2.833%	23	5,203	+134.059%
2026-03-27	56.6800	57.2000	52.9400	52.9400	-11.145%	71	5,212	+127.427%
2026-03-26	61.8600	62.1700	59.4800	59.5800	-7.240%	31	5,177	+102.081%
2026-03-25	66.4000	66.4000	64.2300	64.2300	+1.952%	14	5,179	+87.451%
2026-03-24	62.2100	64.7800	62.2100	63.0000	-3.002%	18	5,175	+91.111%
2026-03-23	64.6500	66.2700	64.0200	64.9500	+6.232%	19	5,170	+85.373%
2026-03-20	63.8200	64.0000	60.0000	61.1400	-7.124%	57	5,173	+96.925%
2026-03-19	64.7200	66.0600	63.7500	65.8300	+0.213%	81	5,163	+82.895%
2026-03-18	67.8000	68.4100	65.6900	65.6900	-6.637%	13	5,139	+83.285%
2026-03-17	71.9300	72.1300	70.3600	70.3600	+1.237%	5	5,144	+71.120%
2026-03-16	69.4500	70.1400	68.9500	69.5000	+4.906%	24	5,144	+73.237%
2026-03-13	68.8000	68.8000	66.2500	66.2500	-4.111%	21	5,155	+81.736%
2026-03-12	69.7200	70.6700	69.0900	69.0900	-10.273%	17	5,142	+74.265%
2026-03-10	73.8200	77.0000	73.8200	77.0000	+4.040%	12	5,137	+56.364%
2026-03-09	68.6100	74.0100	67.0000	74.0100	+2.493%	12	5,129	+62.681%
2026-03-06	71.6900	72.8400	71.6900	72.2100	-3.217%	62	5,123	+66.736%
2026-03-05	76.0000	76.0000	74.2100	74.6100	-1.349%	19	5,143	+61.372%
2026-03-04	78.5600	78.5600	75.6300	75.6300	+5.042%	11	5,134	+59.196%
2026-03-03	72.0800	72.0800	71.0000	72.0000	-9.650%	7	5,131	+67.222%
2026-03-02	76.6500	80.1000	76.6500	79.6900	+2.826%	8	5,130	+51.085%
2026-02-27	76.9800	77.8900	76.9000	77.5000	-3.822%	178	5,127	+55.355%
2026-02-26	82.5500	82.5500	78.0000	80.5800	-3.774%	8	5,128	+49.417%
2026-02-25	82.9000	83.7400	82.9000	83.7400	+4.688%	10	5,121	+43.778%
2026-02-24	79.0700	79.9900	79.0700	79.9900	+4.303%	2	5,121	+50.519%
2026-02-23	78.5800	79.1300	76.6900	76.6900	-5.321%	3	5,122	+56.996%
2026-02-20	80.0700	81.0700	80.0700	81.0000	+3.422%	26	5,121	+48.642%
2026-02-19	79.0400	79.0400	78.3200	78.3200	-2.381%	29	5,124	+53.728%
2026-02-18	79.0000	80.5000	79.0000	80.2300	+2.204%	22	5,110	+50.069%
2026-02-17	76.5000	78.5000	73.0000	78.5000	+3.005%	34	5,119	+53.376%
2026-02-13	76.5400	78.0000	76.2100	76.2100	-1.854%	28	5,103	+57.985%
2026-02-12	79.2000	79.2000	77.6500	77.6500	-8.215%	2	5,103	+55.055%
2026-02-11	84.3300	84.6000	84.3300	84.6000	-1.284%	3	5,101	+42.317%
2026-02-10	85.0000	85.7000	84.8000	85.7000	-0.856%	10	5,100	+40.490%
2026-02-09	83.1000	86.4400	83.1000	86.4400	+3.521%	103	5,096	+39.287%
2026-02-06	79.3500	83.5000	79.3500	83.5000	+9.393%	19	5,146	+44.192%
2026-02-05	76.5000	78.0000	75.0000	76.3300	-7.423%	16	5,147	+57.736%
2026-02-04	84.2500	84.2500	80.0000	82.4500	+0.549%	6	5,148	+46.028%
2026-02-03	86.9300	86.9300	80.5100	82.0000	-6.712%	11	5,150	+46.829%
2026-02-02	87.0000	88.3000	86.2700	87.9000	+3.024%	12	5,150	+36.974%
2026-01-30	87.0200	87.0200	82.7300	85.3200	-1.535%	7	5,149	+41.116%
2026-01-29	82.6000	87.0000	82.6000	86.6500	-0.813%	6	5,149	+38.950%
2026-01-28	89.3900	89.7900	87.3600	87.3600	-1.008%	34	5,149	+37.821%
2026-01-27	87.3600	88.3100	87.3600	88.2500	+1.332%	9	5,172	+36.431%
2026-01-26	86.1200	87.0900	86.1200	87.0900	+3.053%	6	5,169	+38.248%
2026-01-22	83.0500	84.6200	83.0000	84.5100	+1.709%	712	5,170	+42.468%
2026-01-21	78.4500	83.1700	77.4900	83.0900	+9.085%	584	5,271	+44.903%
2026-01-20	80.3200	81.1300	76.0500	76.1700	-11.625%	451	5,529	+58.067%
2026-01-16	86.7000	86.7000	86.1900	86.1900	+0.537%	28	5,606	+39.691%
2026-01-15	87.7500	88.0500	85.7300	85.7300	+1.576%	20	5,606	+40.441%
2026-01-14	83.4100	84.4000	83.4100	84.4000	-2.540%	2	5,602	+42.654%
2026-01-13	88.0400	88.0400	85.2000	86.6000	-1.367%	23	5,603	+39.030%
2026-01-12	86.7000	88.7500	86.7000	87.8000	+0.734%	6	5,609	+37.130%
2026-01-09	87.1600	87.1600	87.1600	87.1600	+4.760%	10	5,605	+38.137%
2026-01-08	84.0100	84.2800	83.2000	83.2000	-1.933%	16	5,595	+44.712%
2026-01-07	86.0000	86.0000	84.8400	84.8400	-0.946%	11	5,601	+41.914%
2026-01-06	84.6500	85.8500	84.6500	85.6500	+1.843%	57	5,611	+40.572%
2026-01-05	79.8900	84.1200	79.8900	84.1000	+5.257%	8	5,603	+43.163%
2026-01-02	80.7300	80.7300	77.6200	79.9000	+0.364%	19	5,603	+50.688%
2025-12-31	82.0600	82.0600	79.6100	79.6100	-3.806%	6	5,611	+51.237%
2025-12-30	83.1500	83.1500	82.7300	82.7600	-0.409%	995	5,611	+45.481%
2025-12-29	83.2600	83.2800	83.1000	83.1000	-2.258%	8	6,253	+44.886%
2025-12-26	85.0200	85.0200	85.0200	85.0200	-0.094%	1	6,253	+41.614%
2025-12-24	84.3100	85.5000	84.0000	85.1000	+1.310%	13	6,262	+41.481%
2025-12-23	81.8000	84.0000	81.8000	84.0000	+6.640%	5	6,262	+43.333%
2025-12-19	77.7400	79.4000	77.7400	78.7700	+0.703%	12	6,264	+52.850%
2025-12-18	78.2200	78.2200	78.2200	78.2200	+5.503%	2	6,256	+53.925%
2025-12-17	78.2000	78.2000	74.1000	74.1400	-4.533%	8	6,255	+62.395%
2025-12-16	79.1300	79.1300	77.6600	77.6600	-1.858%	54	6,249	+55.035%
2025-12-15	81.0000	82.0000	79.1300	79.1300	-2.477%	25	6,247	+52.155%
2025-12-12	85.3000	85.3000	81.1400	81.1400	-5.662%	5	6,235	+48.386%
2025-12-11	82.8400	86.3500	82.8400	86.0100	-0.819%	1,585	6,233	+39.984%
2025-12-10	83.3400	86.7200	82.0100	86.7200	+3.981%	5	6,158	+38.838%
2025-12-09	83.4900	83.4900	83.4000	83.4000	+0.494%	3	6,156	+44.365%
2025-12-08	84.7600	84.7600	82.9900	82.9900	-1.729%	11	6,156	+45.078%
2025-12-05	86.1700	87.0000	84.4500	84.4500	+1.017%	7	6,164	+42.570%
2025-12-04	83.6000	83.6000	83.6000	83.6000	-0.476%	2	6,164	+44.019%
2025-12-03	79.7800	84.0000	78.7600	84.0000	+1.388%	57	6,166	+43.333%
2025-12-02	82.5000	82.8500	81.5200	82.8500	-0.241%	4	6,125	+45.323%
2025-12-01	82.0000	83.5000	79.0200	83.0500	-1.190%	9	6,124	+44.973%
2025-11-28	82.5200	84.0500	82.3000	84.0500	+2.475%	8	6,123	+43.248%
2025-11-26	80.7500	82.8000	80.7500	82.0200	+5.411%	10	6,128	+46.793%
2025-11-25	75.6600	77.8100	75.6600	77.8100	+2.855%	8	6,128	+54.736%
2025-11-24	75.0000	76.2200	74.3000	75.6500	+5.318%	98	6,135	+59.154%
2025-11-21	68.2100	71.8300	67.7900	71.8300	+6.525%	121	6,204	+67.618%
2025-11-20	79.0000	79.0000	67.4300	67.4300	-6.073%	18	6,090	+78.556%
2025-11-19	72.5000	72.5500	71.7900	71.7900	-1.455%	5	6,082	+67.711%
2025-11-18	73.1700	74.5000	70.2200	72.8500	-4.396%	45	6,077	+65.271%
2025-11-17	80.0000	80.0000	75.0000	76.2000	-4.714%	26	6,066	+58.005%
2025-11-14	75.0000	81.0200	73.9000	79.9700	+0.731%	13	6,047	+50.556%
2025-11-13	81.1000	81.1000	78.3700	79.3900	-8.747%	5	6,047	+51.656%
2025-11-12	87.0000	87.0000	87.0000	87.0000	+0.578%	1	6,047	+38.391%
2025-11-11	85.7000	86.9900	83.0300	86.5000	+2.005%	8	6,046	+39.191%
2025-11-10	78.4000	84.8000	78.4000	84.8000	+6.694%	16	6,044	+41.981%
2025-11-07	75.6000	79.4800	73.0000	79.4800	+0.773%	12	6,050	+51.485%
2025-11-06	81.3300	81.3300	77.5000	78.8700	-5.033%	23	6,039	+52.656%
2025-11-05	83.2400	83.4400	82.9600	83.0500	+0.606%	28	6,023	+44.973%
2025-11-04	84.4100	85.0000	82.5500	82.5500	-5.668%	13	6,018	+45.851%
2025-11-03	87.1000	87.5100	86.0000	87.5100	-1.564%	13	5,997	+37.584%
2025-10-31	87.2000	88.9000	86.8200	88.9000	+3.977%	16	5,997	+35.433%
2025-10-30	88.0000	88.0000	85.5000	85.5000	-2.597%	11	6,002	+40.819%
2025-10-29	88.1000	90.0000	87.5000	87.7800	-1.315%	19	6,003	+37.161%
2025-10-28	87.0000	89.0000	85.3400	88.9500	+3.732%	21	5,995	+35.357%
2025-10-27	83.1300	85.7500	82.1200	85.7500	+7.456%	60	6,016	+40.408%
2025-10-24	79.3800	80.6000	78.9300	79.8000	+6.400%	16	6,016	+50.877%
2025-10-23	75.0000	75.9900	75.0000	75.0000	+4.094%	12	6,028	+60.533%
2025-10-22	75.9600	76.3300	72.0500	72.0500	-5.817%	5	6,036	+67.106%
2025-10-21	75.0000	76.5000	75.0000	76.5000	+0.315%	16	6,036	+57.386%
2025-10-20	75.0200	76.5000	74.6900	76.2600	+4.309%	11	6,042	+57.881%
2025-10-17	73.0000	73.1100	71.0000	73.1100	-1.082%	23	6,044	+64.683%
2025-10-16	75.2300	75.2300	73.9100	73.9100	+0.695%	4	6,040	+62.901%
2025-10-15	74.2000	76.0400	73.4000	73.4000	+0.273%	17	6,041	+64.033%
2025-10-14	71.5100	73.2000	71.5100	73.2000	+1.667%	7	6,042	+64.481%
2025-10-13	69.5000	73.1700	69.5000	72.0000	+3.896%	13	6,045	+67.222%
2025-10-10	80.0000	80.0000	67.6500	69.3000	-10.303%	73	6,043	+73.737%
2025-10-09	77.5000	78.0000	77.0000	77.2600	-1.479%	6	5,988	+55.837%
2025-10-08	76.7100	79.7600	76.7100	78.4200	+3.103%	35	5,986	+53.532%
2025-10-07	78.0000	78.0000	74.9300	76.0600	-2.712%	18	5,992	+58.296%
2025-10-06	77.0500	78.2500	77.0500	78.1800	+2.424%	11	5,992	+54.004%
2025-10-03	76.9300	79.4000	76.0000	76.3300	+0.553%	11	5,991	+57.736%
2025-10-02	75.2300	76.8700	74.5400	75.9100	+1.213%	44	5,986	+58.609%
2025-10-01	74.6200	75.0000	74.5000	75.0000	+2.782%	11	5,966	+60.533%
2025-09-30	71.0000	73.0500	71.0000	72.9700	-0.041%	22	5,962	+64.999%
2025-09-29	72.2500	73.0000	72.2500	73.0000	+4.885%	15	5,954	+64.932%
2025-09-26	69.8000	69.8000	68.2800	69.6000	+4.348%	5	5,942	+72.989%
2025-09-25	68.7900	69.1200	66.7000	66.7000	-5.323%	123	5,942	+80.510%
2025-09-24	70.3000	70.8000	70.3000	70.4500	-1.192%	39	5,990	+70.901%
2025-09-23	73.3000	73.9500	70.0000	71.3000	-2.861%	85	5,954	+68.864%
2025-09-22	71.5000	73.8500	71.5000	73.4000	+3.804%	21	5,916	+64.033%
2025-09-19	68.5700	71.0000	68.5700	70.7100	+1.741%	29	5,922	+70.273%
2025-09-18	66.7800	70.0100	66.7600	69.5000	+4.511%	17	5,938	+73.237%
2025-09-17	68.0000	68.0000	64.0000	66.5000	-0.938%	13	5,932	+81.053%
2025-09-16	67.4200	67.4200	66.9800	67.1300	+0.554%	14	5,923	+79.353%
2025-09-15	68.1800	68.2100	66.7600	66.7600	+2.440%	32	5,925	+80.348%
2025-09-12	65.3700	65.3700	64.7200	65.1700	-0.882%	7	5,917	+84.748%
2025-09-11	64.0300	65.7500	63.8100	65.7500	+5.758%	93	5,917	+83.118%
2025-09-10	62.2500	63.0500	62.1700	62.1700	+4.435%	9	5,841	+93.663%
2025-09-09	59.2400	59.6600	59.2400	59.5300	+0.659%	6	5,837	+102.251%
2025-09-08	58.8900	59.6000	58.8900	59.1400	+1.059%	19	5,838	+103.585%
2025-09-05	57.9900	58.5200	57.4600	58.5200	-1.993%	8	5,828	+105.742%
2025-09-04	57.6000	59.7100	57.6000	59.7100	+4.754%	11	5,820	+101.641%
2025-09-03	57.0000	57.2500	55.7000	57.0000	+3.167%	8	5,817	+111.228%
2025-09-02	54.1000	55.2500	53.0500	55.2500	-4.610%	52	5,815	+117.919%
2025-08-29	57.7500	58.0000	57.2500	57.9200	-4.154%	52	5,756	+107.873%
2025-08-28	58.7500	60.7300	58.7500	60.4300	+1.393%	84	5,756	+99.239%
2025-08-27	58.8500	59.6000	58.8500	59.6000	+4.616%	6	5,690	+102.013%
2025-08-26	56.6600	57.3400	56.6600	56.9700	-2.281%	9	5,687	+111.339%
2025-08-25	57.6200	58.3000	57.5700	58.3000	-1.019%	15	5,687	+106.518%
2025-08-22	54.9200	58.9000	54.9200	58.9000	+8.611%	25	5,685	+104.414%
2025-08-21	53.6500	54.2300	53.6500	54.2300	+0.687%	4	5,679	+122.017%
2025-08-20	54.9700	54.9700	52.8000	53.8600	-4.198%	18	5,678	+123.543%
2025-08-19	56.8000	56.8000	56.2200	56.2200	-3.568%	2	5,676	+114.159%
2025-08-18	58.7200	58.7200	58.0700	58.3000	-1.554%	14	5,676	+106.518%
2025-08-15	59.5500	59.5500	58.0700	59.2200	+0.886%	7	5,666	+103.310%
2025-08-14	58.9100	59.7400	58.7000	58.7000	+0.154%	11	5,662	+105.111%
2025-08-13	59.3000	59.4700	58.6100	58.6100	+0.497%	6	5,653	+105.426%
2025-08-12	56.1500	58.3200	56.1500	58.3200	+7.661%	20	5,654	+106.447%
2025-08-11	55.6000	56.1600	54.1700	54.1700	-2.220%	71	5,643	+122.263%
2025-08-08	54.4300	55.5800	54.4300	55.4000	+4.528%	56	5,674	+117.329%
2025-08-07	54.5000	54.5000	51.5500	53.0000	+0.569%	15	5,668	+127.170%
2025-08-06	52.8000	52.8000	52.3900	52.7000	+3.781%	53	5,659	+128.463%
2025-08-05	50.4700	50.9500	50.4700	50.7800	-0.626%	6	5,654	+137.101%
2025-08-04	49.5900	51.3200	49.5700	51.1000	+6.681%	94	5,648	+135.616%
2025-08-01	50.5000	50.5000	47.5000	47.9000	-11.705%	26	5,637	+151.357%
2025-07-31	58.2500	58.9800	54.2500	54.2500	-6.304%	23	5,618	+121.935%
2025-07-30	56.9000	57.9000	54.7500	57.9000	+2.405%	4	5,613	+107.945%
2025-07-29	57.8000	57.8000	56.3000	56.5400	-0.106%	14	5,613	+112.947%
2025-07-28	57.5900	57.6000	56.5400	56.6000	-1.991%	3,014	5,610	+112.721%
2025-07-25	57.0000	57.7500	56.6900	57.7500	+2.032%	13	2,725	+108.485%
2025-07-24	56.3300	56.8200	56.3300	56.6000	+1.071%	4	2,729	+112.721%
2025-07-23	54.2000	56.0000	54.2000	56.0000	+8.527%	12	2,729	+115.000%
2025-07-22	51.8200	52.2500	51.6000	51.6000	-2.752%	10	2,729	+133.333%
2025-07-21	53.8300	54.3900	53.0600	53.0600	+1.648%	33	2,722	+126.913%
2025-07-18	52.4000	52.4000	52.2000	52.2000	-1.880%	6	2,718	+130.651%
2025-07-17	51.3300	53.2000	51.3300	53.2000	+6.294%	18	2,719	+126.316%
2025-07-16	50.0500	50.0500	50.0500	50.0500	-0.537%	1	2,718	+140.559%
2025-07-15	53.0900	53.0900	50.3200	50.3200	-2.763%	6	2,718	+139.269%
2025-07-14	50.7200	51.7500	50.7200	51.7500	+0.720%	3	2,717	+132.657%
2025-07-11	50.4000	51.5600	50.4000	51.3800	-1.984%	4	2,717	+134.332%
2025-07-10	50.6500	52.4200	50.6500	52.4200	+3.108%	10	2,719	+129.683%
2025-07-09	50.6000	50.8400	50.3100	50.8400	+2.645%	21	2,719	+136.821%
2025-07-08	50.3300	50.3300	49.5300	49.5300	-1.059%	19	2,713	+143.085%
2025-07-07	51.7000	51.7000	49.0000	50.0600	-4.684%	27	2,696	+140.511%
2025-07-03	50.3300	52.7000	50.3300	52.5200	+7.227%	17	2,667	+129.246%
2025-07-02	48.2300	49.0500	48.2300	48.9800	+2.404%	55	2,667	+145.815%
2025-07-01	47.9800	47.9800	47.2400	47.8300	+2.201%	9	2,683	+151.725%
2025-06-30	46.9500	47.3600	46.7400	46.8000	+2.005%	115	2,684	+157.265%
2025-06-27	46.3400	46.9500	45.0000	45.8800	+3.264%	36	2,640	+162.424%
2025-06-26	42.9400	44.4400	42.9100	44.4300	+5.836%	296	2,626	+170.988%
2025-06-25	42.8400	42.8400	41.9800	41.9800	-0.874%	14	2,582	+186.803%
2025-06-24	41.3200	42.3500	41.3200	42.3500	+8.590%	23	2,573	+184.298%
2025-06-23	37.7100	39.0000	37.7100	39.0000	+5.462%	4	2,556	+208.718%
2025-06-20	38.8900	38.8900	36.9800	36.9800	-5.398%	12	2,554	+225.581%
2025-06-18	39.2800	39.2800	38.6300	39.0900	-0.534%	5	2,555	+208.007%
2025-06-17	39.7000	39.7000	39.3000	39.3000	-3.321%	3	2,555	+206.361%
2025-06-16	39.8700	41.2700	39.8700	40.6500	+4.579%	34	2,554	+196.187%
2025-06-13	39.1700	40.3300	38.8000	38.8700	-4.824%	92	2,563	+209.750%
2025-06-12	40.4000	40.8400	39.3100	40.8400	+1.089%	6	2,560	+194.809%
2025-06-11	41.6600	41.6600	40.4000	40.4000	-0.566%	20	2,558	+198.020%
2025-06-10	40.6400	41.9500	40.6300	40.6300	-0.294%	17	2,553	+196.333%
2025-06-09	40.6000	40.7500	40.3100	40.7500	-0.610%	6	2,543	+195.460%
2025-06-06	40.8400	41.4500	40.4000	41.0000	+7.527%	66	2,540	+193.659%
2025-06-05	39.0000	40.0000	38.1300	38.1300	-3.468%	18	2,545	+215.762%
2025-06-04	39.0000	40.0000	39.0000	39.5000	0.000%	8	2,533	+204.810%
2025-06-03	38.1200	39.5000	38.1200	39.5000	+10.490%	8	2,526	+204.810%
2025-06-02	34.5300	35.7500	34.5300	35.7500	-0.970%	3	2,522	+236.783%
2025-05-30	34.6500	36.1000	34.2000	36.1000	-0.276%	6	2,525	+233.518%
2025-05-29	37.5600	37.5600	36.0900	36.2000	-0.083%	6	2,527	+232.597%
2025-05-28	36.2300	36.2300	36.2300	36.2300	-3.695%	15	2,529	+232.321%
2025-05-27	35.1000	37.6600	35.1000	37.6200	+12.837%	17	2,529	+220.043%
2025-05-23	32.0000	33.5000	32.0000	33.3400	-7.748%	18	2,529	+261.128%
2025-05-22	34.0000	36.1400	33.7500	36.1400	+0.865%	20	2,529	+233.149%
2025-05-21	39.0100	39.0100	35.1700	35.8300	-5.462%	37	2,531	+236.031%
2025-05-20	39.7000	39.8000	37.9000	37.9000	-5.250%	33	2,550	+217.678%
2025-05-19	38.7200	41.1800	38.7200	40.0000	+0.806%	20	2,553	+201.000%
2025-05-16	37.5000	39.6800	37.5000	39.6800	+5.813%	28	2,561	+203.427%
2025-05-15	35.9800	38.5500	35.9800	37.5000	+1.902%	30	2,562	+221.067%
2025-05-14	36.8600	36.8600	36.8000	36.8000	-1.075%	8	2,588	+227.174%
2025-05-13	35.2300	37.7400	35.2300	37.2000	+6.286%	49	2,582	+223.656%
2025-05-12	34.9700	35.3000	33.9000	35.0000	+21.107%	59	2,582	+244.000%
2025-05-09	29.7200	29.8100	28.7900	28.9000	-2.857%	162	2,571	+316.609%
2025-05-08	29.1200	31.7300	29.0000	29.7500	+6.250%	46	2,593	+304.706%
2025-05-07	28.4000	28.4900	26.6900	28.0000	+1.707%	28	2,627	+330.000%
2025-05-06	27.0600	27.9500	26.7400	27.5300	-4.806%	18	2,621	+337.341%
2025-05-05	28.7700	30.1500	28.6600	28.9200	-3.984%	53	2,619	+316.321%
2025-05-02	28.3000	30.6000	28.3000	30.1200	+8.267%	204	2,617	+299.734%
2025-05-01	26.1400	28.2500	26.0000	27.8200	+14.016%	60	2,621	+332.782%
2025-04-30	21.6300	24.4000	21.3900	24.4000	+0.412%	21	2,658	+393.443%
2025-04-29	23.5000	24.5200	23.4500	24.3000	+3.404%	76	2,654	+395.473%
2025-04-28	23.6000	23.6000	21.5900	23.5000	+2.174%	68	2,722	+412.340%
2025-04-25	23.2500	23.3200	23.0000	23.0000	+1.322%	20	2,662	+423.478%
2025-04-24	21.4000	22.9500	20.8000	22.7000	+5.093%	32	2,662	+430.396%
2025-04-23	21.8500	23.0000	20.9100	21.6000	+16.820%	32	2,659	+457.407%
2025-04-22	16.4500	19.0000	16.4500	18.4900	+20.065%	50	2,676	+551.163%
2025-04-21	17.6000	17.6000	14.2000	15.4000	-18.947%	139	2,669	+681.818%
2025-04-17	18.4000	19.5000	18.4000	19.0000	+5.556%	59	2,604	+533.684%
2025-04-16	19.5000	20.0000	17.1400	18.0000	-15.094%	51	2,604	+568.889%
2025-04-15	23.0000	23.0000	21.2000	21.2000	-1.441%	6	2,585	+467.925%
2025-04-14	24.0000	24.0000	21.5100	21.5100	-2.227%	74	2,581	+459.740%
2025-04-11	19.8000	23.0000	18.4500	22.0000	+20.219%	86	2,587	+447.273%
2025-04-10	19.7000	19.8000	16.5000	18.3000	-16.818%	153	2,580	+557.923%
2025-04-09	11.7000	22.0000	11.6200	22.0000	+98.198%	148	2,562	+447.273%
2025-04-08	14.4300	15.2200	10.4600	11.1000	-9.016%	152	2,581	+984.685%
2025-04-07	10.2000	15.0000	9.0000	12.2000	-3.633%	1,273	2,463	+886.885%
2025-04-04	15.3900	15.3900	12.0000	12.6600	-28.068%	282	1,411	+851.027%
2025-04-03	20.0000	20.3500	17.6000	17.6000	-30.159%	114	1,285	+584.091%
2025-04-02	23.0000	25.2000	23.0000	25.2000	+5.439%	17	1,226	+377.778%
2025-04-01	23.7900	25.7000	22.5600	23.9000	-0.334%	50	1,226	+403.766%
2025-03-31	21.5000	24.0600	21.1000	23.9800	+2.918%	18	1,219	+402.085%
2025-03-28	26.6500	26.6500	22.9000	23.3000	-16.934%	52	1,219	+416.738%
2025-03-27	28.1700	28.1700	28.0500	28.0500	-1.058%	4	1,218	+329.234%
2025-03-26	30.1000	30.1300	27.4400	28.3500	-8.252%	24	1,218	+324.691%
2025-03-25	31.0000	31.0000	30.0000	30.9000	-0.323%	8	1,221	+289.644%
2025-03-24	29.7400	31.0000	29.7400	31.0000	+15.242%	21	1,220	+288.387%
2025-03-21	26.0000	26.9000	24.7400	26.9000	-3.894%	46	1,215	+347.584%
2025-03-20	28.8500	28.8500	27.8800	27.9900	-1.721%	9	1,220	+330.154%
2025-03-19	29.0600	29.7600	27.9500	28.4800	+5.481%	13	1,226	+322.753%
2025-03-18	29.0000	29.0000	26.6900	27.0000	-10.000%	9	1,217	+345.926%
2025-03-17	30.0000	30.0000	30.0000	30.0000	+8.735%	5	1,215	+301.333%
2025-03-14	25.8000	27.5900	25.8000	27.5900	+16.266%	42	1,220	+336.390%
2025-03-13	26.2500	26.2500	23.7300	23.7300	-12.661%	15	1,200	+407.375%
2025-03-12	27.9800	28.1400	27.0000	27.1700	+0.630%	13	1,200	+343.136%
2025-03-11	27.8000	27.9000	24.6600	27.0000	-4.255%	48	1,199	+345.926%
2025-03-10	31.7700	31.7700	27.0500	28.2000	-16.593%	50	1,202	+326.950%
2025-03-07	34.4000	34.4000	30.1400	33.8100	+0.655%	68	1,181	+256.108%
2025-03-06	33.3100	34.1000	32.9600	33.5900	-10.427%	16	1,153	+258.440%
2025-03-05	34.7600	37.5000	34.2600	37.5000	+7.143%	9	1,141	+221.067%
2025-03-04	34.0000	37.2500	32.4800	35.0000	-3.634%	1,106	1,141	+244.000%

.dark-mode .VvF9MZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VvF9MZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C700SPY Dec 17 2027 700.00 Call (SPY271217C00700000)option OPRA

SPY20271217C700
SPY Dec 17 2027 700.00 Call (SPY271217C00700000)
option OPRA