Dark

SPY20271217C730
SPY Dec 17 2027 730.00 Call (SPY271217C00730000)
option OPRA

EOD

Sep 10, 2026

99.83-2.529%(-2.59)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	98.5000	99.8300	98.2000	99.8300	-2.529%	5	1,691	0.000%
2026-09-09	102.4200	102.4200	102.4200	102.4200	-1.840%	1	1,688	-2.529%
2026-09-08	104.1300	104.3400	104.1300	104.3400	-1.100%	2	1,688	-4.322%
2026-08-31	106.5000	106.5000	105.3400	105.5000	-4.654%	8	1,686	-5.374%
2026-08-28	112.0000	113.4400	110.6500	110.6500	-0.664%	3	1,678	-9.779%
2026-08-27	110.1300	111.3900	110.1300	111.3900	+3.860%	2	1,679	-10.378%
2026-08-26	105.8300	107.2500	105.8300	107.2500	+0.468%	3	1,680	-6.918%
2026-08-25	107.0000	107.0000	106.5900	106.7500	-0.140%	17	1,677	-6.482%
2026-08-24	106.0000	106.9000	106.0000	106.9000	+1.327%	2	1,671	-6.614%
2026-08-20	109.0900	109.3000	105.5000	105.5000	-4.955%	29	1,671	-5.374%
2026-08-19	111.0000	111.0000	111.0000	111.0000	-0.135%	1	1,687	-10.063%
2026-08-18	111.1500	111.1500	111.1500	111.1500	-2.926%	1	1,686	-10.184%
2026-08-17	114.5000	114.5000	114.5000	114.5000	-3.782%	1	1,687	-12.812%
2026-08-13	118.2500	119.5000	117.8400	119.0000	+4.994%	18	1,688	-16.109%
2026-08-11	113.3400	113.3400	113.3400	113.3400	-1.615%	1	1,706	-11.920%
2026-08-10	115.2000	115.2000	115.2000	115.2000	+0.832%	1	1,707	-13.342%
2026-08-07	115.8600	115.8800	114.2500	114.2500	+2.237%	6	1,708	-12.621%
2026-08-06	113.0000	113.0000	111.7500	111.7500	-1.542%	2	1,704	-10.667%
2026-08-05	118.0000	119.2500	113.5000	113.5000	-1.304%	544	1,732	-12.044%
2026-08-04	107.0000	116.2500	107.0000	115.0000	+9.524%	74	2,074	-13.191%
2026-08-03	101.8500	105.0000	101.8500	105.0000	+7.692%	18	2,100	-4.924%
2026-07-31	95.5000	97.5000	95.5000	97.5000	+3.723%	8	2,107	+2.390%
2026-07-30	90.5000	94.0000	90.5000	94.0000	+8.046%	10	2,115	+6.202%
2026-07-29	90.0000	90.0000	87.0000	87.0000	-4.605%	10	2,109	+14.747%
2026-07-28	91.2000	91.2000	91.2000	91.2000	+0.496%	1	2,103	+9.463%
2026-07-27	90.7500	90.7500	90.7500	90.7500	-0.515%	1	2,104	+10.006%
2026-07-24	91.2200	91.2200	91.2200	91.2200	-0.848%	1	2,104	+9.439%
2026-07-23	95.0000	95.0000	92.0000	92.0000	-8.911%	23	2,104	+8.511%
2026-07-22	100.5000	101.0000	100.5000	101.0000	+1.000%	4	2,081	-1.158%
2026-07-21	100.0000	100.0000	100.0000	100.0000	+5.263%	3	2,085	-0.170%
2026-07-20	99.5000	100.0000	95.0000	95.0000	-2.062%	11	2,088	+5.084%
2026-07-17	98.2500	99.6300	97.0000	97.0000	-3.722%	7	2,081	+2.918%
2026-07-16	101.0000	101.0000	100.7500	100.7500	-3.819%	3	2,076	-0.913%
2026-07-15	104.0000	104.7500	104.0000	104.7500	+1.208%	6	2,073	-4.697%
2026-07-14	103.0000	103.5000	103.0000	103.5000	+1.720%	2	2,079	-3.546%
2026-07-13	103.5000	103.5000	101.7500	101.7500	-3.555%	9	2,080	-1.887%
2026-07-10	104.0000	105.5000	104.0000	105.5000	+2.427%	19	2,071	-5.374%
2026-07-09	100.0000	103.0000	100.0000	103.0000	+7.292%	6	2,090	-3.078%
2026-07-08	97.7500	97.7500	96.0000	96.0000	-6.796%	8	2,096	+3.990%
2026-07-06	97.5000	103.0000	97.5000	103.0000	+3.000%	3	2,088	-3.078%
2026-06-30	97.0600	100.3000	96.8800	100.0000	+3.918%	9	2,091	-0.170%
2026-06-29	96.0000	96.2300	95.7300	96.2300	+8.367%	457	2,093	+3.741%
2026-06-26	90.5000	92.7900	88.8000	88.8000	-4.310%	13	2,093	+12.421%
2026-06-25	96.5000	96.5000	90.7500	92.8000	-1.277%	19	2,080	+7.575%
2026-06-24	95.5000	97.5000	91.7100	94.0000	-0.634%	38	2,072	+6.202%
2026-06-23	96.0800	96.5000	94.0000	94.6000	-6.104%	15	2,064	+5.529%
2026-06-22	101.9400	101.9800	100.7500	100.7500	-3.125%	18	2,053	-0.913%
2026-06-18	101.0000	104.0000	101.0000	104.0000	+5.082%	387	1,923	-4.010%
2026-06-17	104.0000	104.0000	98.9700	98.9700	-3.922%	10	1,923	+0.869%
2026-06-16	105.6700	106.3900	103.0100	103.0100	-3.729%	80	1,923	-3.087%
2026-06-15	104.7500	107.7600	104.7500	107.0000	+10.026%	18	1,974	-6.701%
2026-06-12	97.1400	99.1900	96.2500	97.2500	+1.302%	75	1,974	+2.653%
2026-06-11	89.4100	96.0000	87.5000	96.0000	+7.744%	10	1,974	+3.990%
2026-06-10	95.0000	95.0200	87.8700	89.1000	-5.854%	53	1,969	+12.043%
2026-06-09	100.6300	100.6300	86.9500	94.6400	-2.604%	89	1,920	+5.484%
2026-06-08	101.0000	101.0000	97.1700	97.1700	+2.284%	23	1,859	+2.737%
2026-06-05	106.8300	106.8300	95.0000	95.0000	-13.636%	19	1,838	+5.084%
2026-06-04	106.7300	110.0000	106.7000	110.0000	+1.261%	5	1,819	-9.245%
2026-06-03	110.7500	110.7500	107.7500	108.6300	-2.135%	44	1,818	-8.101%
2026-06-02	109.7500	111.7500	109.5000	111.0000	+0.452%	24	1,791	-10.063%
2026-06-01	108.5000	111.5000	108.5000	110.5000	+1.768%	24	1,801	-9.656%
2026-05-29	108.7500	109.7700	107.9100	108.5800	+0.537%	39	1,805	-8.059%
2026-05-28	107.1300	108.0000	107.1300	108.0000	+4.277%	25	1,819	-7.565%
2026-05-27	104.9100	104.9100	103.2700	103.5700	-0.566%	17	1,798	-3.611%
2026-05-26	105.7600	105.7800	104.1600	104.1600	+2.459%	63	1,784	-4.157%
2026-05-22	101.6600	101.6600	101.6600	101.6600	+3.471%	1	1,773	-1.800%
2026-05-21	95.5000	98.9200	95.5000	98.2500	+4.610%	7	1,773	+1.608%
2026-05-19	93.9200	93.9200	93.9200	93.9200	-5.788%	1	1,773	+6.293%
2026-05-15	99.2000	99.6900	99.2000	99.6900	-4.356%	10	1,771	+0.140%
2026-05-14	104.2300	104.2300	104.2300	104.2300	+6.368%	2	1,761	-4.221%
2026-05-13	97.9900	97.9900	97.9900	97.9900	+1.250%	1	1,761	+1.878%
2026-05-12	93.3200	96.7800	92.7100	96.7800	-0.319%	10	1,761	+3.151%
2026-05-11	94.5400	97.7300	94.5400	97.0900	+2.007%	285	1,761	+2.822%
2026-05-08	94.3500	95.1800	94.3500	95.1800	+4.720%	270	1,481	+4.885%
2026-05-07	95.0000	95.0000	90.4300	90.8900	+0.653%	18	1,311	+9.836%
2026-05-06	89.1500	91.2000	89.1400	90.3000	+3.781%	11	1,306	+10.554%
2026-05-05	86.1400	88.0000	86.1400	87.0100	+3.682%	60	1,304	+14.734%
2026-05-04	84.7000	84.7000	83.9200	83.9200	-0.344%	5	1,244	+18.959%
2026-05-01	84.2100	84.2100	84.2100	84.2100	+2.695%	1	1,244	+18.549%
2026-04-30	82.0000	82.0000	82.0000	82.0000	+6.674%	1	1,244	+21.744%
2026-04-29	76.8700	76.8700	76.8700	76.8700	-0.440%	6	1,245	+29.869%
2026-04-23	77.2100	77.2100	77.2100	77.2100	+3.057%	8	1,245	+29.297%
2026-04-20	74.3000	74.9200	74.3000	74.9200	-3.553%	11	1,245	+33.249%
2026-04-17	77.1300	77.6800	77.1300	77.6800	+10.075%	2	1,250	+28.514%
2026-04-16	70.5700	71.1400	70.5700	70.5700	+2.632%	9	1,250	+41.462%
2026-04-15	66.6500	69.0000	66.6500	68.7600	+4.182%	5	1,250	+45.186%
2026-04-14	63.0000	66.0000	63.0000	66.0000	+11.637%	3	1,248	+51.258%
2026-04-13	59.1200	59.1200	59.1200	59.1200	+2.603%	3	1,250	+68.860%
2026-04-09	57.6200	57.6200	57.6200	57.6200	+4.993%	2	1,250	+73.256%
2026-04-08	54.8800	54.8800	54.8800	54.8800	+15.125%	2	1,250	+81.906%
2026-04-06	47.7500	47.7500	47.6700	47.6700	+1.620%	2	1,252	+109.419%
2026-04-02	46.9100	46.9100	46.9100	46.9100	+6.614%	1	1,252	+112.812%
2026-03-31	42.1000	44.0000	42.1000	44.0000	+5.795%	2	1,252	+126.886%
2026-03-27	41.5900	41.5900	41.5900	41.5900	-15.192%	1	1,251	+140.034%
2026-03-25	50.0000	50.0000	49.0400	49.0400	+2.594%	2	1,250	+103.569%
2026-03-24	46.7400	47.8000	46.7400	47.8000	-1.280%	2	1,251	+108.849%
2026-03-23	48.4200	48.4200	48.4200	48.4200	+5.975%	2	1,253	+106.175%
2026-03-20	47.7400	47.7400	45.6900	45.6900	-9.811%	2	1,255	+118.494%
2026-03-18	52.6800	52.6800	50.6600	50.6600	-6.203%	28	1,256	+97.059%
2026-03-17	53.7600	54.0600	53.7600	54.0100	-0.790%	5	1,255	+84.836%
2026-03-16	53.8200	54.4800	53.8200	54.4400	+6.100%	11	1,255	+83.376%
2026-03-13	51.9800	52.2800	51.3100	51.3100	-6.077%	21	1,256	+94.562%
2026-03-12	54.6600	54.6600	54.6300	54.6300	-4.543%	5	1,255	+82.738%
2026-03-11	57.2300	57.2300	57.2300	57.2300	-4.378%	3	1,255	+74.436%
2026-03-10	59.9000	59.9800	59.7800	59.8500	+4.541%	24	1,255	+66.800%
2026-03-09	51.2400	57.2500	51.2400	57.2500	+2.968%	5	1,255	+74.376%
2026-03-06	56.1400	56.4700	54.9000	55.6000	-2.797%	14	1,259	+79.550%
2026-03-05	57.1900	57.2000	57.1900	57.2000	-7.263%	10	1,257	+74.528%
2026-03-04	61.6800	61.6800	61.6800	61.6800	+4.189%	6	1,257	+61.851%
2026-03-03	56.7200	59.2000	55.0700	59.2000	-5.052%	11	1,257	+68.632%
2026-03-02	62.3500	62.3500	62.3500	62.3500	+4.404%	1	1,265	+60.112%
2026-02-23	59.7200	59.7200	59.7200	59.7200	-6.468%	1	1,266	+67.163%
2026-02-20	63.0200	63.8500	63.0200	63.8500	+1.381%	2	1,266	+56.351%
2026-02-18	62.6500	62.9800	62.6500	62.9800	+4.099%	70	1,268	+58.511%
2026-02-17	57.5600	61.2400	57.5600	60.5000	-0.346%	52	1,304	+65.008%
2026-02-13	60.7100	60.7100	60.7100	60.7100	+3.248%	1	1,258	+64.437%
2026-02-05	61.6900	61.6900	58.8000	58.8000	-8.554%	4	1,258	+69.779%
2026-02-04	64.6900	64.6900	64.3000	64.3000	-5.441%	4	1,255	+55.257%
2026-02-03	67.3300	68.0000	67.3300	68.0000	-2.940%	3	1,255	+46.809%
2026-02-02	69.7600	70.0600	69.7600	70.0600	+4.008%	3	1,254	+42.492%
2026-01-30	67.1200	67.3600	67.1200	67.3600	+0.537%	3	1,251	+48.204%
2026-01-29	66.8500	67.0000	65.8800	67.0000	-4.735%	24	1,252	+49.000%
2026-01-27	70.0300	70.3300	70.0300	70.3300	+3.153%	3	1,271	+41.945%
2026-01-26	68.5500	68.5500	68.1800	68.1800	+4.619%	2	1,272	+46.421%
2026-01-23	65.1700	65.1700	65.1700	65.1700	-2.191%	1	1,271	+53.184%
2026-01-22	66.6300	66.6300	66.6300	66.6300	+1.694%	1	1,272	+49.827%
2026-01-21	62.2500	65.5200	62.2500	65.5200	+4.665%	8	1,271	+52.366%
2026-01-20	62.6700	62.6700	62.6000	62.6000	-8.346%	14	1,267	+59.473%
2026-01-16	68.3000	68.3000	68.3000	68.3000	+4.996%	1	1,266	+46.164%
2026-01-14	66.8500	66.8500	65.0500	65.0500	-4.703%	2	1,266	+53.467%
2026-01-13	69.1700	69.1700	68.2600	68.2600	+0.279%	2	1,266	+46.250%
2026-01-12	68.0800	68.0800	68.0700	68.0700	-2.015%	2	1,266	+46.658%
2026-01-09	68.6600	69.4700	68.6600	69.4700	+3.532%	8	1,266	+43.702%
2026-01-08	67.1000	67.1000	67.1000	67.1000	-2.272%	5	1,274	+48.778%
2026-01-07	68.6600	68.6600	68.6600	68.6600	+4.458%	1	1,279	+45.398%
2026-01-06	65.5900	65.7300	65.5900	65.7300	-0.228%	3	1,279	+51.879%
2026-01-05	65.8800	65.8800	65.8800	65.8800	+0.626%	1	1,279	+51.533%
2025-12-30	65.7200	65.7200	65.4700	65.4700	-1.073%	2	1,279	+52.482%
2025-12-29	66.1800	66.1800	66.1800	66.1800	-5.390%	1	1,278	+50.846%
2025-12-26	69.9500	69.9500	69.9500	69.9500	+7.154%	3	1,279	+42.716%
2025-12-23	64.8400	65.2800	64.8400	65.2800	+1.445%	5	1,279	+52.926%
2025-12-22	64.7700	64.7700	63.6500	64.3500	+3.457%	127	1,282	+55.136%
2025-12-19	62.2000	62.2000	62.2000	62.2000	+8.136%	10	1,408	+60.498%
2025-12-17	58.2200	58.5000	57.3700	57.5200	-4.610%	21	1,403	+73.557%
2025-12-16	62.1200	62.1200	60.3000	60.3000	-3.920%	2	1,403	+65.556%
2025-12-15	63.4500	63.7300	62.7600	62.7600	-2.014%	6	1,402	+59.066%
2025-12-12	66.1200	66.1200	64.0500	64.0500	-6.904%	4	1,401	+55.863%
2025-12-11	65.7000	68.8000	65.7000	68.8000	-0.376%	3	1,401	+45.102%
2025-12-10	66.4100	69.0900	66.4000	69.0600	+4.415%	139	1,403	+44.555%
2025-12-08	66.1400	66.1400	66.1400	66.1400	-2.506%	2	1,292	+50.937%
2025-12-05	68.2700	68.2700	67.8400	67.8400	+4.611%	5	1,292	+47.155%
2025-12-01	64.3200	66.2000	64.3200	64.8500	-1.429%	3	1,288	+53.940%
2025-11-26	65.7900	65.7900	65.7900	65.7900	+10.109%	1	1,289	+51.740%
2025-11-24	59.7000	59.7500	59.7000	59.7500	+13.163%	3	1,289	+67.079%
2025-11-20	63.2900	63.2900	52.8000	52.8000	-6.829%	10	1,289	+89.072%
2025-11-19	56.6700	56.6700	56.6700	56.6700	+0.336%	1	1,288	+76.160%
2025-11-18	58.5000	58.5500	56.4800	56.4800	-4.174%	9	1,287	+76.753%
2025-11-17	58.9400	58.9400	58.9400	58.9400	-7.035%	1	1,281	+69.376%
2025-11-14	63.4000	63.4000	63.4000	63.4000	-3.633%	1	1,282	+57.461%
2025-11-13	65.8000	65.8000	65.7900	65.7900	+1.293%	2	1,281	+51.740%
2025-11-10	64.9500	64.9500	64.9500	64.9500	+11.254%	1	1,281	+53.703%
2025-11-07	57.1200	58.3800	57.1200	58.3800	-8.280%	2	1,282	+71.000%
2025-11-06	64.0000	64.0000	63.6500	63.6500	-6.149%	10	1,281	+56.842%
2025-11-05	67.8100	67.8200	67.8100	67.8200	+1.847%	2	1,283	+47.198%
2025-11-04	67.3200	67.4500	66.5900	66.5900	-5.800%	71	1,283	+49.917%
2025-11-03	70.6900	70.6900	70.6900	70.6900	-0.268%	1	1,323	+41.222%
2025-10-31	70.8800	70.8800	70.8800	70.8800	+1.272%	1	1,323	+40.844%
2025-10-30	70.4000	70.4000	69.9900	69.9900	-3.155%	2	1,323	+42.635%
2025-10-29	72.0500	72.2700	71.9600	72.2700	+1.432%	55	1,324	+38.135%
2025-10-28	69.2500	71.2800	69.2500	71.2500	+3.742%	40	1,324	+40.112%
2025-10-27	67.1200	68.6800	67.1200	68.6800	+8.140%	26	1,285	+45.355%
2025-10-24	63.5100	63.5100	63.5100	63.5100	+6.418%	1	1,285	+57.188%
2025-10-21	59.6800	59.6800	59.6800	59.6800	+0.522%	1	1,285	+67.275%
2025-10-20	58.7700	59.3700	58.7700	59.3700	+9.036%	16	1,284	+68.149%
2025-10-17	54.4500	54.4500	54.4500	54.4500	-4.741%	1	1,289	+83.343%
2025-10-16	57.1600	57.1600	57.1600	57.1600	+7.444%	10	1,289	+74.650%
2025-10-14	53.2000	53.2000	53.2000	53.2000	-6.090%	1	1,289	+87.650%
2025-10-13	55.5000	56.6500	55.5000	56.6500	+7.679%	28	1,289	+76.222%
2025-10-10	53.3000	53.3000	52.6100	52.6100	-14.204%	3	1,278	+89.755%
2025-10-06	60.5300	61.7200	60.3200	61.3200	+2.473%	27	1,278	+62.802%
2025-10-03	60.0000	61.3200	59.7000	59.8400	+3.297%	10	1,277	+66.828%
2025-10-01	57.7700	57.9300	57.7700	57.9300	+2.296%	2	1,273	+72.329%
2025-09-30	56.6300	56.6300	56.6300	56.6300	+2.368%	1	1,273	+76.285%
2025-09-29	55.4800	55.4900	55.3200	55.3200	+6.364%	1,053	1,273	+80.459%
2025-09-25	52.0100	53.1200	51.9300	52.0100	-4.253%	8	323	+91.944%
2025-09-24	55.8000	55.8000	54.3200	54.3200	-4.819%	5	322	+83.781%
2025-09-23	57.0600	57.0800	57.0200	57.0700	+0.352%	24	322	+74.926%
2025-09-22	56.8700	56.8700	56.8700	56.8700	+4.196%	1	329	+75.541%
2025-09-19	53.3000	54.5800	53.0800	54.5800	+2.498%	4	328	+82.906%
2025-09-18	53.3700	53.3700	53.2500	53.2500	+4.782%	6	329	+87.474%
2025-09-17	50.8200	50.8200	50.8200	50.8200	-1.416%	1	329	+96.438%
2025-09-15	50.9900	51.8300	50.9900	51.5500	+2.751%	13	328	+93.657%
2025-09-12	50.1700	50.1700	50.1700	50.1700	+5.510%	10	325	+98.983%
2025-09-10	47.1600	47.7900	47.1600	47.5500	+4.736%	15	315	+109.947%
2025-09-09	45.2800	45.4200	45.0300	45.4000	+2.878%	26	313	+119.890%
2025-09-08	44.1800	44.1800	44.1000	44.1300	+1.030%	13	294	+126.218%
2025-09-05	45.6500	45.6500	42.8000	43.6800	-3.363%	30	289	+128.549%
2025-09-04	45.2000	45.2000	45.2000	45.2000	+13.911%	1	280	+120.863%
2025-09-02	39.6800	39.6800	39.6800	39.6800	-8.191%	1	280	+151.588%
2025-08-29	43.2200	43.2200	43.2200	43.2200	-3.397%	12	269	+130.981%
2025-08-28	44.7400	44.7400	44.7400	44.7400	+2.874%	1	269	+123.134%
2025-08-25	43.4900	43.4900	43.4900	43.4900	-0.685%	3	269	+129.547%
2025-08-22	43.6700	43.7900	43.6700	43.7900	+9.175%	2	269	+127.974%
2025-08-21	40.1100	40.1100	40.1100	40.1100	+1.544%	1	267	+148.891%
2025-08-20	39.5000	39.5000	39.5000	39.5000	-9.961%	1	268	+152.734%
2025-08-18	43.8700	43.8700	43.8700	43.8700	-0.791%	2	268	+127.559%
2025-08-15	44.4600	44.4600	44.2200	44.2200	-0.562%	2	266	+125.758%
2025-08-14	44.2800	44.4700	44.2700	44.4700	+1.068%	4	264	+124.488%
2025-08-13	45.5400	45.5400	43.8200	44.0000	+9.127%	13	262	+126.886%
2025-08-11	40.9800	40.9800	40.3200	40.3200	-0.787%	85	264	+147.594%
2025-08-08	40.8900	40.8900	40.6400	40.6400	+3.779%	8	340	+145.645%
2025-08-07	39.8400	39.8400	38.7500	39.1600	+1.820%	3	332	+154.928%
2025-08-05	38.5600	39.1600	38.4600	38.4600	+0.681%	3	330	+159.568%
2025-08-04	38.2000	38.2000	38.2000	38.2000	+8.338%	1	330	+161.335%
2025-08-01	36.0000	36.2500	35.2600	35.2600	-15.585%	7	330	+183.125%
2025-07-30	42.6700	42.6700	41.7700	41.7700	+0.024%	2	329	+138.999%
2025-07-29	41.7600	41.7600	41.7600	41.7600	-3.333%	1	327	+139.057%
2025-07-28	43.4900	43.4900	43.2000	43.2000	+1.959%	3	326	+131.088%
2025-07-24	42.3700	42.3700	42.3700	42.3700	+4.928%	2	324	+135.615%
2025-07-23	40.3800	40.3800	40.3800	40.3800	+1.764%	1	322	+147.226%
2025-07-22	38.6500	39.6800	38.6500	39.6800	-1.782%	2	321	+151.588%
2025-07-21	39.3400	40.5000	39.3400	40.4000	+8.137%	5	322	+147.104%
2025-07-16	36.9900	37.3600	36.2600	37.3600	-2.096%	5	322	+167.211%
2025-07-15	38.1600	38.1600	38.1600	38.1600	-0.313%	1	321	+161.609%
2025-07-11	37.2000	38.2800	37.2000	38.2800	-1.289%	9	321	+160.789%
2025-07-10	38.7800	38.7800	38.7800	38.7800	+4.388%	7	315	+157.427%
2025-07-09	38.4100	38.4100	37.0000	37.1500	+1.392%	75	315	+168.721%
2025-07-08	36.4200	36.6400	36.4200	36.6400	+1.020%	2	243	+172.462%
2025-07-07	36.5900	36.5900	36.2700	36.2700	-6.809%	6	244	+175.241%
2025-07-03	38.1200	38.9200	38.1200	38.9200	+11.232%	2	238	+156.501%
2025-07-01	35.3800	35.3800	34.9900	34.9900	+2.041%	30	239	+185.310%
2025-06-30	34.7300	34.7300	34.2900	34.2900	+5.540%	81	210	+191.134%
2025-06-27	34.2000	34.2000	32.4800	32.4900	+6.735%	14	129	+207.264%
2025-06-24	29.8500	30.4400	29.8500	30.4400	+10.290%	18	119	+227.957%
2025-06-23	26.6500	27.6000	26.6500	27.6000	+0.181%	8	113	+261.703%
2025-06-17	27.5500	27.5500	27.5500	27.5500	-5.424%	8	109	+262.359%
2025-06-16	29.7800	29.7800	29.1300	29.1300	-3.543%	6	101	+242.705%
2025-06-11	30.0000	30.2000	30.0000	30.2000	+2.442%	7	95	+230.563%
2025-06-10	29.4800	29.4800	29.4800	29.4800	-0.808%	1	88	+238.636%
2025-06-09	29.7200	29.7200	29.7200	29.7200	+1.781%	1	87	+235.902%
2025-06-06	29.4200	29.4200	29.2000	29.2000	+9.940%	22	86	+241.884%
2025-06-03	26.5600	26.5600	26.5600	26.5600	+7.618%	1	86	+275.866%
2025-06-02	24.6800	24.6800	24.6800	24.6800	-1.280%	1	86	+304.498%
2025-05-30	25.4800	25.4800	25.0000	25.0000	-5.195%	42	86	+299.320%
2025-05-29	25.8000	26.3700	25.7800	26.3700	+1.423%	20	105	+278.574%
2025-05-28	26.0000	26.0000	26.0000	26.0000	+12.457%	1	90	+283.962%
2025-05-23	23.1200	23.1200	23.1200	23.1200	-16.685%	2	89	+331.791%
2025-05-21	27.7500	27.7500	27.7500	27.7500	-3.478%	3	89	+259.748%
2025-05-19	28.7500	28.7500	28.7500	28.7500	+7.557%	11	86	+247.235%
2025-05-16	26.8000	26.8000	26.7300	26.7300	+1.135%	6	75	+273.475%
2025-05-15	26.4300	26.4300	26.4300	26.4300	-1.711%	3	75	+277.715%
2025-05-13	26.7200	26.8900	26.7200	26.8900	+5.286%	9	73	+271.253%
2025-05-12	25.0000	25.5400	25.0000	25.5400	+25.073%	3	66	+290.877%
2025-05-09	20.4200	20.4200	20.4200	20.4200	+0.591%	2	63	+388.883%
2025-05-05	20.3000	20.3000	20.3000	20.3000	-3.333%	1	63	+391.773%
2025-05-02	19.9700	21.0000	19.9700	21.0000	+6.168%	32	62	+375.381%
2025-05-01	17.8100	19.7800	17.8100	19.7800	+14.600%	2	49	+404.702%
2025-04-30	17.2600	17.2600	17.2600	17.2600	+1.829%	1	48	+478.389%
2025-04-29	16.5200	16.9500	16.5000	16.9500	+4.308%	5	47	+488.968%
2025-04-25	16.2500	16.2500	16.2500	16.2500	+7.474%	2	43	+514.338%
2025-04-24	15.1200	15.1200	15.1200	15.1200	-6.203%	3	42	+560.251%
2025-04-23	16.1200	16.1200	16.1200	16.1200	+24.000%	1	39	+519.293%
2025-04-22	12.3900	13.0000	12.3900	13.0000	+27.451%	5	39	+667.923%
2025-04-21	10.2000	10.2000	10.2000	10.2000	-21.538%	4	41	+878.725%
2025-04-17	13.0000	13.0000	13.0000	13.0000	-14.921%	1	39	+667.923%
2025-04-15	15.2800	15.2800	15.2800	15.2800	-3.960%	1	39	+553.338%
2025-04-14	15.9100	15.9100	15.9100	15.9100	+7.500%	1	39	+527.467%
2025-04-11	14.8000	14.8000	14.8000	14.8000	+9.064%	2	38	+574.527%
2025-04-10	12.4800	13.5700	12.4800	13.5700	-13.401%	7	37	+635.667%
2025-04-09	12.3300	15.6700	12.3300	15.6700	+128.426%	14	36	+537.077%
2025-04-08	10.3100	10.3100	6.8600	6.8600	+6.357%	18	29	+1,355.248%
2025-04-07	6.2500	6.5200	6.2500	6.4500	-23.214%	4	40	+1,447.752%
2025-04-04	9.5600	9.7100	8.4000	8.4000	-29.174%	10	40	+1,088.452%
2025-04-03	12.4600	12.4700	11.8600	11.8600	-33.632%	17	40	+741.737%
2025-04-02	16.9700	17.8700	16.9700	17.8700	+6.750%	5	30	+458.646%
2025-04-01	16.7400	16.7400	16.7400	16.7400	+8.350%	1	25	+496.356%
2025-03-28	15.4500	15.4500	15.4500	15.4500	-19.573%	32	24	+546.149%
2025-03-26	20.0000	20.0000	19.2100	19.2100	-10.941%	17	40	+419.677%
2025-03-24	21.5700	21.5700	21.5700	21.5700	+2.910%	1	24	+362.819%
2025-03-17	20.3400	20.9600	20.3400	20.9600	+5.752%	4	24	+376.288%
2025-03-12	19.8200	19.8200	19.8200	19.8200	-2.938%	2	20	+403.683%
2025-03-10	20.4200	20.4200	20.4200	20.4200	-16.857%	1	18	+388.883%
2025-03-07	23.9200	24.5600	23.9200	24.5600	-1.563%	6	18	+306.474%
2025-03-06	24.9500	24.9500	24.9500	24.9500	-7.593%	1	16	+300.120%
2025-03-05	27.0000	27.0000	27.0000	27.0000	-10.000%	1	16	+269.741%
2025-02-28	30.0000	30.0000	30.0000	30.0000	-21.712%	6	15	+232.767%
2025-02-12	38.3500	38.3600	38.3200	38.3200	-0.751%	6	12	+160.517%
2025-02-11	38.6100	38.6100	38.6100	38.6100	+9.160%	5	6	+158.560%
2025-01-17	35.3700	35.3700	35.3700	35.3700	+0.884%	2	2	+182.245%
2025-01-07	35.0600	35.0600	35.0600	35.0600	+6.371%	1	2	+184.740%
2025-01-02	32.9600	32.9600	32.9600	32.9600	0.000%	1	1	+202.882%

.dark-mode .hzGBHD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hzGBHD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C730SPY Dec 17 2027 730.00 Call (SPY271217C00730000)option OPRA

SPY20271217C730
SPY Dec 17 2027 730.00 Call (SPY271217C00730000)
option OPRA