Dark

SPY20271217C750
SPY Dec 17 2027 750.00 Call (SPY271217C00750000)
option OPRA

EOD

Sep 10, 2026

85.50-3.193%(-2.82)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	85.0500	86.0000	84.6400	85.5000	-3.193%	8	2,288	0.000%
2026-09-09	87.7500	88.3200	87.7500	88.3200	-3.475%	2	2,288	-3.193%
2026-09-08	91.5000	91.5000	91.5000	91.5000	-1.135%	1	2,289	-6.557%
2026-09-04	94.9300	94.9300	92.5500	92.5500	-3.594%	6	2,295	-7.618%
2026-09-03	91.7500	96.0000	91.7500	96.0000	+7.865%	7	2,295	-10.938%
2026-09-01	89.1700	89.1700	87.5600	89.0000	-4.301%	9	2,295	-3.933%
2026-08-31	90.7400	93.0000	90.7400	93.0000	-2.852%	7	2,293	-8.065%
2026-08-28	96.1500	99.6000	95.4300	95.7300	+2.935%	4	2,299	-10.686%
2026-08-26	94.3800	94.3800	92.8400	93.0000	0.000%	4	2,299	-8.065%
2026-08-25	93.2400	93.5600	93.0000	93.0000	+0.541%	5	2,301	-8.065%
2026-08-24	92.5000	92.5000	92.5000	92.5000	-1.459%	1	2,304	-7.568%
2026-08-21	94.0900	94.1600	93.8700	93.8700	+0.935%	5	2,304	-8.917%
2026-08-20	95.1400	95.1400	93.0000	93.0000	-5.266%	2	2,304	-8.065%
2026-08-19	97.3800	98.1700	97.3800	98.1700	-4.308%	2	2,305	-12.906%
2026-08-17	102.5900	102.5900	102.5900	102.5900	+0.964%	4	2,304	-16.659%
2026-08-14	104.4900	104.4900	101.6100	101.6100	-3.532%	2	2,307	-15.855%
2026-08-13	104.5800	105.3300	102.7500	105.3300	+4.287%	35	2,308	-18.827%
2026-08-12	100.9500	101.0000	99.9800	101.0000	-1.058%	6	2,300	-15.347%
2026-08-11	102.2400	102.2400	102.0800	102.0800	+0.571%	7	2,298	-16.242%
2026-08-10	102.1500	102.1500	101.3100	101.5000	+0.615%	14	2,295	-15.764%
2026-08-07	99.1500	102.0700	99.1500	100.8800	+1.940%	233	2,297	-15.246%
2026-08-06	98.0000	99.1400	98.0000	98.9600	-1.040%	15	2,197	-13.601%
2026-08-05	105.4000	105.4000	100.0000	100.0000	+1.184%	6	2,192	-14.500%
2026-08-04	95.7200	102.1600	95.4100	98.8300	+8.011%	20	2,195	-13.488%
2026-08-03	85.0000	91.5000	85.0000	91.5000	+9.306%	21	2,204	-6.557%
2026-07-31	79.6100	83.7100	79.6100	83.7100	+6.637%	20	2,205	+2.138%
2026-07-30	77.0800	78.5000	77.0800	78.5000	+8.276%	2	2,195	+8.917%
2026-07-29	76.4400	76.9700	72.5000	72.5000	-7.784%	12	2,195	+17.931%
2026-07-27	80.9200	80.9200	78.6100	78.6200	-1.107%	6	2,193	+8.751%
2026-07-23	79.7600	79.7600	79.5000	79.5000	-8.494%	2	2,190	+7.547%
2026-07-22	87.2400	88.1200	86.8800	86.8800	+3.024%	7	2,189	-1.588%
2026-07-21	84.6400	86.9000	84.3300	84.3300	+2.156%	6	2,184	+1.387%
2026-07-20	86.5400	86.5400	82.5500	82.5500	-2.481%	10	2,183	+3.574%
2026-07-17	84.0000	85.6600	82.6700	84.6500	-4.641%	11	2,185	+1.004%
2026-07-16	88.1800	88.7700	88.1800	88.7700	-2.451%	4	2,182	-3.684%
2026-07-15	90.3000	91.5900	89.3800	91.0000	+1.676%	8	2,178	-6.044%
2026-07-14	89.5000	89.5000	89.5000	89.5000	+0.415%	1	2,173	-4.469%
2026-07-13	89.1300	89.1300	89.1300	89.1300	-2.526%	1	2,172	-4.073%
2026-07-10	91.0000	91.4400	91.0000	91.4400	+2.008%	6	2,171	-6.496%
2026-07-09	89.6400	89.6400	89.6400	89.6400	+4.305%	1	2,177	-4.618%
2026-07-08	82.8500	85.9400	82.7800	85.9400	-2.107%	11	2,177	-0.512%
2026-07-07	86.3500	87.7900	85.7100	87.7900	-2.456%	5	2,173	-2.608%
2026-07-06	89.1900	90.7500	88.8000	90.0000	+6.383%	15	2,173	-5.000%
2026-07-02	84.0100	84.6000	84.0100	84.6000	-2.736%	3	2,162	+1.064%
2026-07-01	86.1600	88.4000	86.1600	86.9800	-1.047%	10	2,162	-1.702%
2026-06-30	86.3800	87.9000	86.0400	87.9000	+5.043%	43	2,162	-2.730%
2026-06-29	81.7700	83.6800	81.7700	83.6800	+7.599%	4	2,152	+2.175%
2026-06-26	76.3900	79.8000	76.3900	77.7700	-3.151%	11	2,152	+9.940%
2026-06-25	80.5400	80.5400	79.7000	80.3000	-1.472%	43	2,153	+6.476%
2026-06-24	82.4500	82.4500	80.0000	81.5000	-0.610%	155	2,185	+4.908%
2026-06-23	84.2100	85.0000	81.5600	82.0000	-8.123%	16	2,176	+4.268%
2026-06-22	88.8200	89.4800	88.8200	89.2500	+0.101%	4	2,165	-4.202%
2026-06-18	88.8000	89.8700	88.5000	89.1600	+0.405%	36	2,153	-4.105%
2026-06-17	90.5500	90.7500	88.8000	88.8000	-3.257%	5	2,153	-3.716%
2026-06-16	93.3800	93.7000	91.5700	91.7900	-1.629%	36	2,153	-6.853%
2026-06-15	92.7200	95.4700	91.9200	93.3100	+10.335%	126	2,160	-8.370%
2026-06-12	82.8500	85.8000	82.8500	84.5700	+4.952%	19	2,160	+1.100%
2026-06-11	77.5600	82.0000	77.5600	80.5800	+6.306%	3	2,160	+6.106%
2026-06-10	83.1000	83.2500	75.8000	75.8000	-6.960%	158	2,157	+12.797%
2026-06-09	86.9800	86.9800	75.2600	81.4700	-4.221%	70	2,218	+4.947%
2026-06-08	85.2100	88.1800	85.0600	85.0600	-3.876%	8	2,193	+0.517%
2026-06-05	91.6500	91.6500	88.0000	88.4900	-8.339%	18	2,191	-3.379%
2026-06-04	92.0300	96.5400	92.0300	96.5400	+1.089%	14	2,188	-11.436%
2026-06-03	95.3700	95.5500	95.3200	95.5000	-2.551%	9	2,188	-10.471%
2026-06-02	97.5000	98.0000	97.5000	98.0000	-0.265%	9	2,189	-12.755%
2026-06-01	95.5000	98.2600	95.4900	98.2600	+3.117%	9	2,197	-12.986%
2026-05-29	96.5400	96.6700	94.5200	95.2900	+0.305%	27	2,199	-10.274%
2026-05-28	93.5800	95.0000	93.5800	95.0000	+1.539%	10	2,209	-10.000%
2026-05-27	91.3800	93.5600	90.4000	93.5600	+3.576%	12	2,211	-8.615%
2026-05-26	91.4400	91.4400	90.3300	90.3300	+1.085%	3	2,209	-5.347%
2026-05-22	89.4600	90.0000	89.0000	89.3600	+5.639%	12	2,208	-4.320%
2026-05-20	83.0000	84.5900	83.0000	84.5900	+3.779%	2	2,211	+1.076%
2026-05-19	82.2400	82.2400	81.5100	81.5100	+0.197%	9	2,212	+4.895%
2026-05-18	82.5100	82.5100	81.3500	81.3500	-7.693%	8	2,212	+5.101%
2026-05-15	90.9200	90.9200	86.2200	88.1300	-3.778%	17	2,212	-2.984%
2026-05-14	88.6500	92.6600	88.6500	91.5900	+4.495%	26	2,216	-6.649%
2026-05-13	85.0000	88.0000	85.0000	87.6500	+8.237%	36	2,210	-2.453%
2026-05-12	81.0200	81.2400	80.9800	80.9800	-4.007%	6	2,210	+5.582%
2026-05-11	84.1300	84.3600	84.1300	84.3600	+1.933%	10	2,210	+1.351%
2026-05-08	81.8600	83.1600	81.8600	82.7600	+4.985%	8	2,192	+3.311%
2026-05-07	80.0000	80.5500	78.8300	78.8300	-2.414%	6	2,191	+8.461%
2026-05-06	76.1800	80.8000	75.5000	80.7800	+9.473%	44	2,195	+5.843%
2026-05-05	71.0000	73.9800	71.0000	73.7900	+5.731%	10	2,202	+15.869%
2026-05-04	70.9500	72.0000	69.0000	69.7900	-2.392%	57	2,202	+22.510%
2026-05-01	73.2500	73.2500	70.9800	71.5000	+1.895%	14	2,246	+19.580%
2026-04-30	67.0000	71.0000	65.3000	70.1700	+7.954%	24	2,246	+21.847%
2026-04-29	65.0000	65.7500	65.0000	65.0000	-1.141%	4	2,247	+31.538%
2026-04-28	66.0000	66.0000	65.0000	65.7500	-2.665%	206	2,246	+30.038%
2026-04-27	67.0000	67.5500	66.8400	67.5500	+1.396%	7	2,410	+26.573%
2026-04-24	63.8800	66.6200	63.8800	66.6200	+4.094%	102	2,409	+28.340%
2026-04-23	65.4500	65.4500	61.0000	64.0000	-1.538%	36	2,423	+33.594%
2026-04-22	64.0000	65.1000	63.8500	65.0000	+3.224%	35	2,397	+31.538%
2026-04-21	65.1200	65.5900	61.0000	62.9700	-1.347%	117	2,341	+35.779%
2026-04-20	66.0000	66.0000	63.1300	63.8300	-1.023%	37	2,341	+33.950%
2026-04-17	61.7800	65.8500	61.7800	64.4900	+7.807%	33	2,310	+32.579%
2026-04-16	59.3800	60.9000	58.6000	59.8200	+2.082%	20	2,313	+42.929%
2026-04-15	55.9000	58.8000	55.1500	58.6000	+7.012%	20	2,305	+45.904%
2026-04-14	51.2700	55.0000	51.2700	54.7600	+9.084%	46	2,314	+56.136%
2026-04-13	46.5400	50.2000	46.5400	50.2000	+5.043%	18	2,301	+70.319%
2026-04-10	48.0000	48.0000	47.6500	47.7900	+1.336%	4	2,336	+78.908%
2026-04-09	45.0000	47.5500	44.7000	47.1600	+3.877%	20	2,338	+81.298%
2026-04-08	46.0000	46.0000	44.0000	45.4000	+15.228%	280	2,332	+88.326%
2026-04-07	38.0000	39.4000	37.0200	39.4000	+1.677%	14	2,287	+117.005%
2026-04-06	38.4400	38.7500	38.0000	38.7500	+3.196%	10	2,293	+120.645%
2026-04-02	34.9700	37.8000	34.7900	37.5500	-1.727%	469	2,417	+127.696%
2026-04-01	37.8500	39.4500	37.8500	38.2100	+4.399%	16	2,417	+123.763%
2026-03-31	32.2500	36.6000	32.0000	36.6000	+21.474%	302	2,416	+133.607%
2026-03-30	33.0000	33.0000	29.7000	30.1300	-4.622%	19	2,346	+183.770%
2026-03-27	34.5300	34.6100	31.5900	31.5900	-16.868%	97	2,351	+170.655%
2026-03-26	38.2100	39.0000	35.7700	38.0000	-5.166%	56	2,426	+125.000%
2026-03-25	40.5000	41.0000	40.0000	40.0700	+2.744%	20	2,398	+113.377%
2026-03-24	38.3200	40.0000	38.3200	39.0000	-2.500%	11	2,408	+119.231%
2026-03-23	40.0000	42.0000	40.0000	40.0000	+6.667%	12	2,406	+113.750%
2026-03-20	40.4100	40.4100	36.6900	37.5000	-8.066%	11	2,409	+128.000%
2026-03-19	40.0000	41.6000	39.6000	40.7900	-0.512%	22	2,408	+109.610%
2026-03-18	43.3000	43.3400	41.0000	41.0000	-7.741%	15	2,406	+108.537%
2026-03-17	45.0000	45.6500	44.4400	44.4400	+0.794%	17	2,404	+92.394%
2026-03-16	43.7800	45.0000	43.7800	44.0900	+5.227%	216	2,404	+93.922%
2026-03-13	44.9200	44.9200	41.9000	41.9000	-4.773%	41	2,386	+104.057%
2026-03-12	46.0000	46.0000	44.0000	44.0000	-6.283%	34	2,411	+94.318%
2026-03-11	49.0000	49.0000	46.9300	46.9500	-2.187%	8	2,412	+82.109%
2026-03-10	47.7400	49.8800	47.0000	48.0000	+0.209%	41	2,414	+78.125%
2026-03-09	44.2200	48.1000	41.8000	47.9000	+4.130%	176	2,435	+78.497%
2026-03-06	47.0000	47.0500	45.0000	46.0000	-5.641%	27	2,490	+85.870%
2026-03-05	50.0000	51.0000	47.4600	48.7500	-4.393%	11	2,492	+75.385%
2026-03-04	50.0000	51.3000	50.0000	50.9900	+4.338%	12	2,493	+67.680%
2026-03-03	47.3700	49.1500	45.0000	48.8700	-6.019%	31	2,490	+74.954%
2026-03-02	48.0800	52.4000	47.9400	52.0000	+2.463%	199	2,495	+64.423%
2026-02-27	49.8900	51.0000	49.8900	50.7500	-3.791%	106	2,491	+68.473%
2026-02-26	54.0000	54.0000	51.0000	52.7500	-4.334%	11	2,491	+62.085%
2026-02-25	54.0000	55.1400	54.0000	55.1400	+5.815%	11	2,491	+55.060%
2026-02-24	49.0000	52.3200	49.0000	52.1100	+4.534%	141	2,491	+64.076%
2026-02-23	52.5600	52.5600	49.0000	49.8500	-6.822%	33	2,410	+71.515%
2026-02-20	50.0000	53.5000	50.0000	53.5000	+5.315%	40	2,414	+59.813%
2026-02-19	51.0000	51.0000	50.0000	50.8000	-2.775%	4	2,415	+68.307%
2026-02-18	52.1600	53.3200	51.0000	52.2500	+3.671%	64	2,416	+63.636%
2026-02-17	49.0000	50.5500	48.0000	50.4000	+1.103%	22	2,427	+69.643%
2026-02-13	49.0000	51.8000	49.0000	49.8500	-0.519%	8	2,417	+71.515%
2026-02-12	56.4600	56.4600	50.0000	50.1100	-8.891%	158	2,417	+70.625%
2026-02-11	55.0000	55.0000	55.0000	55.0000	-1.786%	1	2,484	+55.455%
2026-02-10	57.6800	57.6800	56.0000	56.0000	-2.439%	6	2,484	+52.679%
2026-02-09	55.8700	57.7500	55.8700	57.4000	+2.867%	9	2,483	+48.955%
2026-02-06	51.0000	55.9000	51.0000	55.8000	+16.250%	19	2,481	+53.226%
2026-02-05	51.0000	51.7500	48.0000	48.0000	-11.748%	25	2,477	+78.125%
2026-02-04	55.1800	56.0000	52.0000	54.3900	-0.639%	29	2,488	+57.198%
2026-02-03	58.7800	58.7800	52.8700	54.7400	-6.936%	281	2,486	+56.193%
2026-02-02	56.6000	59.0000	56.6000	58.8200	+3.922%	17	2,278	+45.359%
2026-01-30	56.8200	56.9000	54.6400	56.6000	-0.997%	27	2,267	+51.060%
2026-01-29	57.0000	57.1700	54.0000	57.1700	-3.052%	17	2,282	+49.554%
2026-01-28	60.2000	60.2000	58.6300	58.9700	-0.556%	7	2,289	+44.989%
2026-01-27	59.0200	59.4500	58.9900	59.3000	+2.737%	7	2,289	+44.182%
2026-01-26	56.9800	57.7200	56.9800	57.7200	+4.094%	4	2,284	+48.129%
2026-01-23	55.1600	55.8500	55.0000	55.4500	-0.982%	5	2,283	+54.193%
2026-01-22	55.7000	56.4500	54.8500	56.0000	+1.818%	9	2,283	+52.679%
2026-01-21	50.3500	55.0000	50.3500	55.0000	+11.246%	26	2,283	+55.455%
2026-01-20	52.7600	52.7600	49.3300	49.4400	-13.853%	45	2,264	+72.937%
2026-01-16	57.7900	57.7900	57.3900	57.3900	-0.727%	2	2,252	+48.981%
2026-01-15	58.1400	58.8800	57.8100	57.8100	+3.695%	24	2,252	+47.898%
2026-01-14	57.0000	57.0000	54.9600	55.7500	-4.423%	37	2,240	+53.363%
2026-01-13	57.9800	58.3300	57.9800	58.3300	-0.917%	19	2,210	+46.580%
2026-01-12	56.9100	58.8700	56.8600	58.8700	+0.632%	4	2,209	+45.235%
2026-01-09	56.7200	59.0400	56.7200	58.5000	+5.481%	31	2,208	+46.154%
2026-01-08	55.9600	56.1800	55.4600	55.4600	-4.462%	25	2,221	+54.165%
2026-01-07	58.2800	58.3500	58.0500	58.0500	+1.097%	201	2,210	+47.287%
2026-01-06	55.8300	57.4800	55.3700	57.4200	+4.628%	38	2,010	+48.903%
2026-01-05	54.1800	55.8700	54.1800	54.8800	+5.215%	22	2,012	+55.794%
2026-01-02	54.1200	54.1200	51.0000	52.1600	-0.704%	33	2,007	+63.919%
2025-12-31	53.5900	53.8000	52.4700	52.5300	-4.317%	9	2,001	+62.764%
2025-12-30	54.6900	54.9000	54.6700	54.9000	-0.254%	7	2,001	+55.738%
2025-12-29	55.0000	55.4300	55.0000	55.0400	-2.773%	9	2,002	+55.342%
2025-12-26	56.8300	56.8500	56.3500	56.6100	-0.980%	15	2,003	+51.033%
2025-12-24	56.4400	57.1700	56.3000	57.1700	+3.700%	8	1,995	+49.554%
2025-12-23	54.7200	55.1300	54.6200	55.1300	+3.375%	9	1,995	+55.088%
2025-12-22	53.3300	53.3300	53.3300	53.3300	+2.775%	31	1,995	+60.323%
2025-12-19	52.0000	52.0000	51.5800	51.8900	+5.898%	17	1,995	+64.772%
2025-12-18	50.4000	50.4000	49.0000	49.0000	+2.682%	4	1,994	+74.490%
2025-12-17	51.1500	51.1500	47.5700	47.7200	-7.965%	14	1,994	+79.170%
2025-12-16	51.4800	52.2400	49.8400	51.8500	-2.262%	22	1,987	+64.899%
2025-12-15	53.3900	54.1100	53.0000	53.0500	-2.104%	10	1,982	+61.169%
2025-12-12	58.0900	58.0900	53.5000	54.1900	-7.241%	19	1,976	+57.778%
2025-12-11	55.1300	58.4200	55.1300	58.4200	-0.307%	5	1,969	+46.354%
2025-12-10	55.8700	58.6000	55.8700	58.6000	+3.809%	19	1,967	+45.904%
2025-12-09	56.7000	56.7000	56.4500	56.4500	+2.209%	4	1,967	+51.461%
2025-12-08	57.3400	57.4000	55.2300	55.2300	-2.730%	64	1,966	+54.807%
2025-12-05	58.4000	58.4000	56.7800	56.7800	+1.611%	69	1,907	+50.581%
2025-12-04	55.8800	55.8800	55.8800	55.8800	-0.214%	2	1,848	+53.006%
2025-12-03	54.0400	56.0000	53.9000	56.0000	+1.911%	56	1,850	+52.679%
2025-12-02	54.4500	55.6100	54.4500	54.9500	+0.036%	26	1,799	+55.596%
2025-12-01	55.8600	55.8600	54.9300	54.9300	-2.242%	3	1,777	+55.653%
2025-11-28	56.1200	56.1900	56.1200	56.1900	+1.426%	2	1,778	+52.162%
2025-11-26	54.0000	55.8800	53.6600	55.4000	+6.232%	17	1,778	+54.332%
2025-11-25	47.7600	52.1500	47.7600	52.1500	+4.217%	235	1,778	+63.950%
2025-11-24	48.5400	50.0400	48.4600	50.0400	+7.729%	15	1,796	+70.863%
2025-11-21	43.9100	47.4000	43.9100	46.4500	+6.390%	8	1,804	+84.069%
2025-11-20	53.0000	53.0000	43.6600	43.6600	-9.979%	17	1,798	+95.831%
2025-11-19	47.1200	48.5000	46.9500	48.5000	-0.716%	10	1,801	+76.289%
2025-11-18	49.0900	49.0900	46.3900	48.8500	-0.913%	30	1,798	+75.026%
2025-11-17	52.8000	52.8000	49.3000	49.3000	-7.643%	2	1,798	+73.428%
2025-11-14	49.0500	53.3800	49.0500	53.3800	-2.413%	8	1,797	+60.172%
2025-11-13	58.0000	58.0000	54.7000	54.7000	-8.098%	2	1,796	+56.307%
2025-11-12	58.7500	59.5200	58.7500	59.5200	+5.048%	2	1,797	+43.649%
2025-11-11	56.6600	56.6600	56.6600	56.6600	-1.255%	1	1,797	+50.900%
2025-11-10	55.5600	57.3800	55.5500	57.3800	+18.480%	10	1,797	+49.007%
2025-11-07	50.3300	50.3300	48.4300	48.4300	-6.180%	5	1,796	+76.543%
2025-11-06	54.3000	54.3000	51.6200	51.6200	-9.928%	4	1,796	+65.633%
2025-11-05	57.5100	57.5200	57.3000	57.3100	+4.200%	8	1,793	+49.189%
2025-11-04	57.3700	57.3700	55.0000	55.0000	-6.558%	13	1,794	+55.455%
2025-11-03	59.5800	59.5800	58.0000	58.8600	-1.851%	11	1,793	+45.260%
2025-10-31	59.6500	59.9700	58.9500	59.9700	+0.067%	8	1,793	+42.571%
2025-10-30	60.3100	60.3100	59.9300	59.9300	-1.334%	3	1,790	+42.666%
2025-10-29	61.3000	62.0300	60.7400	60.7400	+1.200%	45	1,789	+40.764%
2025-10-28	59.0300	61.2000	58.2200	60.0200	+4.893%	61	1,762	+42.453%
2025-10-27	55.8200	57.3400	55.5500	57.2200	+7.820%	95	1,743	+49.423%
2025-10-24	52.2800	53.1500	52.2800	53.0700	+5.339%	34	1,743	+61.108%
2025-10-23	49.2700	50.3800	49.2700	50.3800	+7.032%	7	1,744	+69.710%
2025-10-22	47.0700	47.0700	47.0700	47.0700	-6.421%	1	1,747	+81.644%
2025-10-21	50.0500	50.3000	50.0500	50.3000	+0.701%	3	1,747	+69.980%
2025-10-20	48.4500	49.9500	48.4500	49.9500	+4.498%	5	1,748	+71.171%
2025-10-17	47.8000	47.8000	47.8000	47.8000	+5.171%	1	1,749	+78.870%
2025-10-16	48.7500	48.7500	45.4500	45.4500	-8.089%	5	1,749	+88.119%
2025-10-15	49.4500	49.4500	49.4500	49.4500	+7.151%	2	1,748	+72.902%
2025-10-14	43.5000	46.1500	43.5000	46.1500	-1.767%	5	1,750	+85.265%
2025-10-13	46.1000	46.9800	46.1000	46.9800	+9.154%	8	1,748	+81.992%
2025-10-10	52.1500	52.1500	43.0400	43.0400	-15.608%	26	1,742	+98.652%
2025-10-09	50.9300	51.3400	50.5000	51.0000	-2.055%	14	1,745	+67.647%
2025-10-08	51.6000	52.0700	51.1700	52.0700	+4.328%	20	1,735	+64.202%
2025-10-07	49.0000	49.9100	49.0000	49.9100	-2.899%	255	1,545	+71.308%
2025-10-06	51.0000	51.4000	51.0000	51.4000	+2.636%	5	1,545	+66.342%
2025-10-03	50.1000	51.5200	50.0800	50.0800	+2.518%	14	1,541	+70.727%
2025-10-02	48.8500	48.8500	48.8500	48.8500	+0.930%	1	1,538	+75.026%
2025-10-01	45.9000	48.4000	45.9000	48.4000	+3.596%	4	1,537	+76.653%
2025-09-30	46.1900	46.7200	46.1800	46.7200	+3.112%	7	1,536	+83.005%
2025-09-29	46.0900	46.1000	45.3100	45.3100	+1.501%	5	1,532	+88.700%
2025-09-26	44.6500	44.6500	44.6400	44.6400	+4.080%	2	1,528	+91.532%
2025-09-25	42.4800	43.9000	42.1000	42.8900	-4.413%	55	1,527	+99.347%
2025-09-24	45.0000	45.0000	44.5700	44.8700	-0.752%	9	1,532	+90.550%
2025-09-23	47.2500	47.3200	45.2100	45.2100	-4.520%	9	1,531	+89.117%
2025-09-22	45.0200	47.5100	45.0200	47.3500	+4.757%	40	1,531	+80.570%
2025-09-19	43.5700	45.2000	43.4100	45.2000	+2.774%	139	1,502	+89.159%
2025-09-18	43.6500	43.9800	43.6300	43.9800	+7.900%	4	1,442	+94.407%
2025-09-17	41.6400	41.7400	40.7600	40.7600	-2.651%	9	1,442	+109.764%
2025-09-16	41.9700	41.9700	41.8700	41.8700	-0.546%	3	1,437	+104.203%
2025-09-15	41.9100	42.4200	41.7600	42.1000	+2.358%	8	1,437	+103.088%
2025-09-12	40.7800	41.3000	40.7800	41.1300	+2.441%	11	1,436	+107.877%
2025-09-11	38.8400	40.2200	38.8400	40.1500	+6.583%	31	1,435	+112.951%
2025-09-10	38.2800	38.2800	37.6700	37.6700	+3.093%	6	1,435	+126.971%
2025-09-09	35.8900	36.5400	35.8300	36.5400	+2.959%	22	1,432	+133.990%
2025-09-08	36.0500	36.0500	35.4900	35.4900	+2.159%	3	1,427	+140.913%
2025-09-05	37.0800	37.0800	34.7200	34.7400	-4.166%	10	1,425	+146.114%
2025-09-04	34.5000	36.2500	34.5000	36.2500	+11.779%	16	1,421	+135.862%
2025-09-03	34.4000	34.4000	32.4300	32.4300	-1.158%	2	1,418	+163.645%
2025-09-02	32.2800	32.9100	32.1000	32.8100	-5.419%	74	1,417	+160.591%
2025-08-29	34.5000	34.9800	34.4900	34.6900	-6.572%	33	1,331	+146.469%
2025-08-28	35.4100	37.1300	35.4000	37.1300	+3.889%	20	1,331	+130.272%
2025-08-27	35.5000	35.7400	35.5000	35.7400	+1.969%	2	1,320	+139.228%
2025-08-26	34.4000	35.0500	34.1900	35.0500	-0.284%	4	1,319	+143.937%
2025-08-25	35.1500	35.1500	35.1500	35.1500	-0.284%	2	1,317	+143.243%
2025-08-22	34.9500	35.5000	34.9500	35.2500	+10.467%	64	1,317	+142.553%
2025-08-21	31.9100	31.9100	31.9100	31.9100	-3.186%	1	1,266	+167.941%
2025-08-20	32.7000	32.9600	31.0600	32.9600	-1.465%	92	1,265	+159.405%
2025-08-19	34.6000	34.6000	33.4500	33.4500	-5.854%	6	1,264	+155.605%
2025-08-18	35.5600	35.5600	35.3800	35.5300	-0.948%	12	1,267	+140.642%
2025-08-14	35.7800	35.8700	35.7800	35.8700	+1.014%	3	1,277	+138.361%
2025-08-13	35.6000	35.6000	35.5100	35.5100	+1.053%	22	1,274	+140.777%
2025-08-12	33.3300	35.2000	33.1500	35.1400	+7.725%	43	1,263	+143.312%
2025-08-11	33.2300	34.0000	32.6200	32.6200	-3.491%	56	1,242	+162.109%
2025-08-08	33.0500	33.8000	32.8000	33.8000	+11.551%	36	1,232	+152.959%
2025-08-07	32.6000	32.6000	30.3000	30.3000	-2.132%	27	1,217	+182.178%
2025-08-06	29.9700	31.3000	29.9700	30.9600	+4.630%	33	1,205	+176.163%
2025-08-05	29.3500	29.5900	29.3500	29.5900	-3.301%	8	1,172	+188.949%
2025-08-04	30.2400	30.6000	30.0500	30.6000	+8.819%	18	1,164	+179.412%
2025-08-01	29.6000	29.6000	27.4000	28.1200	-15.934%	66	1,159	+204.054%
2025-07-31	35.5000	35.5000	33.4500	33.4500	-4.429%	133	1,131	+155.605%
2025-07-30	34.7500	35.0000	32.7200	35.0000	+2.489%	101	1,111	+144.286%
2025-07-29	34.9400	34.9400	34.0900	34.1500	-1.415%	75	1,069	+150.366%
2025-07-28	35.3500	35.3500	34.6400	34.6400	-1.451%	19	1,055	+146.824%
2025-07-25	34.3500	35.3000	34.3500	35.1500	+2.448%	237	1,052	+143.243%
2025-07-24	34.2600	34.3100	34.2600	34.3100	+1.509%	2	844	+149.198%
2025-07-23	33.7000	33.8000	33.7000	33.8000	+5.923%	2	843	+152.959%
2025-07-22	31.9100	31.9100	31.9100	31.9100	-0.747%	2	842	+167.941%
2025-07-21	32.4100	32.8700	32.1500	32.1500	+2.096%	212	840	+165.941%
2025-07-18	31.4900	31.4900	31.4900	31.4900	-1.594%	1	832	+171.515%
2025-07-17	30.7000	32.0000	30.7000	32.0000	+5.541%	16	831	+167.188%
2025-07-16	30.1800	30.3200	30.1800	30.3200	-0.655%	40	821	+181.992%
2025-07-15	31.7900	31.7900	30.5200	30.5200	-0.909%	56	781	+180.144%
2025-07-14	30.0500	30.8400	30.0500	30.8000	+0.588%	121	822	+177.597%
2025-07-11	30.2600	30.8200	30.2600	30.6200	-2.204%	23	920	+179.229%
2025-07-10	30.2600	31.5900	30.0900	31.3100	+6.714%	31	912	+173.076%
2025-07-09	30.6300	30.6300	29.3400	29.3400	+0.137%	21	903	+191.411%
2025-07-08	29.3100	29.3100	29.2800	29.3000	-1.777%	32	904	+191.809%
2025-07-07	30.6900	30.7300	29.8300	29.8300	-5.661%	162	917	+186.624%
2025-07-03	30.4600	31.6200	30.4600	31.6200	+10.559%	24	859	+170.398%
2025-07-02	28.6000	28.6000	28.6000	28.6000	+1.635%	1	859	+198.951%
2025-07-01	27.6400	28.1400	27.6400	28.1400	+3.077%	7	868	+203.838%
2025-06-30	27.6200	27.6500	27.2700	27.3000	+5.081%	34	866	+213.187%
2025-06-27	26.2800	27.3000	25.9800	25.9800	+1.803%	33	868	+229.099%
2025-06-26	25.5200	25.5200	25.5200	25.5200	+8.090%	1	847	+235.031%
2025-06-25	24.0000	24.2000	23.6100	23.6100	+0.255%	11	847	+262.135%
2025-06-24	23.5000	23.5500	23.5000	23.5500	+9.484%	2	853	+263.057%
2025-06-23	21.2200	21.5100	21.2200	21.5100	+7.175%	41	854	+297.490%
2025-06-20	20.2800	20.2800	20.0700	20.0700	-4.429%	16	854	+326.009%
2025-06-18	21.0000	21.0000	21.0000	21.0000	-0.943%	1	858	+307.143%
2025-06-17	22.5500	22.5500	21.2000	21.2000	-7.545%	24	858	+303.302%
2025-06-16	23.0000	23.2000	22.9300	22.9300	+6.651%	4	861	+272.874%
2025-06-13	21.8600	21.9300	21.5000	21.5000	-7.567%	42	863	+297.674%
2025-06-11	23.4100	24.3400	23.2600	23.2600	-0.683%	67	866	+267.584%
2025-06-10	23.8700	23.8700	23.4200	23.4200	-0.213%	3	861	+265.073%
2025-06-09	22.7100	23.4700	22.5900	23.4700	+1.822%	52	860	+264.295%
2025-06-06	23.0000	23.0500	23.0000	23.0500	+7.963%	62	910	+270.933%
2025-06-05	22.7500	22.7500	21.3500	21.3500	-4.045%	2	911	+300.468%
2025-06-04	22.3400	22.3400	22.0800	22.2500	+0.045%	13	911	+284.270%
2025-06-03	22.3800	22.3800	22.2000	22.2400	+6.361%	17	911	+284.442%
2025-05-29	21.1500	21.1500	20.9100	20.9100	+5.606%	2	898	+308.895%
2025-05-28	20.8000	20.8000	19.8000	19.8000	-3.977%	18	898	+331.818%
2025-05-27	19.9500	20.6200	19.9500	20.6200	+13.671%	2	883	+314.646%
2025-05-23	17.4000	18.2000	17.1700	18.1400	-5.126%	38	879	+371.334%
2025-05-22	18.8000	19.1200	18.8000	19.1200	-1.494%	4	879	+347.176%
2025-05-21	21.8000	21.8000	19.4100	19.4100	-13.464%	34	882	+340.495%
2025-05-20	22.4300	22.4300	22.4300	22.4300	+0.045%	3	902	+281.186%
2025-05-19	22.5000	22.5000	22.4200	22.4200	-4.024%	2	905	+281.356%
2025-05-16	21.8500	23.3600	21.8500	23.3600	+10.711%	10	907	+266.010%
2025-05-15	20.8500	21.1000	20.8500	21.1000	-0.706%	20	905	+305.213%
2025-05-14	21.0000	21.6500	20.4600	21.2500	+0.711%	46	885	+302.353%
2025-05-13	20.1400	21.1000	20.1400	21.1000	+11.346%	97	882	+305.213%
2025-05-12	19.1000	19.8600	18.3100	18.9500	+16.615%	25	909	+351.187%
2025-05-09	17.0000	17.0000	16.2500	16.2500	-2.985%	14	930	+426.154%
2025-05-08	15.6900	17.2000	15.6900	16.7500	+14.962%	22	923	+410.448%
2025-05-07	15.4500	15.4500	14.5700	14.5700	-11.804%	55	942	+486.822%
2025-05-05	16.0500	16.5200	16.0500	16.5200	+0.061%	130	989	+417.554%
2025-05-02	15.1200	17.1000	15.1100	16.5100	+10.140%	206	859	+417.868%
2025-05-01	14.0000	15.0300	14.0000	14.9900	+11.119%	40	938	+470.380%
2025-04-30	11.9800	13.4900	11.4400	13.4900	+5.308%	13	932	+533.803%
2025-04-29	12.2000	12.8100	12.2000	12.8100	+12.764%	20	920	+567.447%
2025-04-28	12.2400	12.4600	11.3600	11.3600	-6.116%	5	902	+652.641%
2025-04-25	11.9100	12.1000	11.9100	12.1000	+5.217%	4	905	+606.612%
2025-04-24	10.9900	11.5000	10.9900	11.5000	+2.679%	2	906	+643.478%
2025-04-23	12.1700	12.5000	11.1500	11.2000	+14.402%	24	908	+663.393%
2025-04-22	8.9500	10.1500	8.9400	9.7900	+14.503%	56	899	+773.340%
2025-04-21	8.8400	8.8400	7.5200	8.5500	-12.127%	18	861	+900.000%
2025-04-17	9.8600	10.1600	9.7300	9.7300	+2.963%	53	850	+778.726%
2025-04-16	10.3000	10.6500	8.1500	9.4500	-14.557%	34	850	+804.762%
2025-04-15	11.6300	11.7000	11.0600	11.0600	-2.555%	3	850	+673.056%
2025-04-11	11.1200	11.7900	10.8400	11.3500	+6.373%	10	847	+653.304%
2025-04-10	9.9000	10.6700	9.2500	10.6700	-7.217%	8	847	+701.312%
2025-04-09	5.2500	11.5000	5.2500	11.5000	+123.301%	68	851	+643.478%
2025-04-08	8.7500	8.7500	5.1500	5.1500	-15.850%	18	814	+1,560.194%
2025-04-07	5.0000	8.0000	4.6800	6.1200	-4.375%	625	806	+1,297.059%
2025-04-04	8.0000	8.5700	5.5900	6.4000	-30.435%	118	801	+1,235.938%
2025-04-03	9.3900	9.8600	9.1000	9.2000	-29.339%	21	764	+829.348%
2025-04-02	13.1200	13.1200	13.0200	13.0200	+1.719%	2	748	+556.682%
2025-04-01	12.0100	12.8000	12.0100	12.8000	+10.345%	31	748	+567.969%
2025-03-31	11.0000	11.6000	11.0000	11.6000	-2.110%	5	758	+637.069%
2025-03-28	11.8600	12.3100	11.7500	11.8500	-18.276%	20	757	+621.519%
2025-03-27	14.5000	14.5000	14.5000	14.5000	-3.269%	2	760	+489.655%
2025-03-26	14.9900	14.9900	14.9900	14.9900	-10.347%	1	759	+470.380%
2025-03-24	15.5200	16.7500	15.5200	16.7200	+23.852%	12	759	+411.364%
2025-03-21	13.4400	14.2100	13.4400	13.5000	-8.784%	6	756	+533.333%
2025-03-20	15.0000	15.0000	14.8000	14.8000	-5.250%	4	753	+477.703%
2025-03-19	15.6200	15.6200	15.6200	15.6200	-5.103%	5	749	+447.375%
2025-03-17	16.1800	16.4600	16.1800	16.4600	+11.593%	22	744	+419.441%
2025-03-14	13.7500	15.2000	13.7500	14.7500	+16.142%	844	743	+479.661%
2025-03-13	14.0000	14.0000	12.5000	12.7000	-13.429%	42	321	+573.228%
2025-03-12	15.3700	15.4000	14.6700	14.6700	-0.677%	13	321	+482.822%
2025-03-11	14.2500	14.7700	14.0000	14.7700	-3.338%	6	309	+478.876%
2025-03-10	16.1800	16.1800	14.4800	15.2800	-21.399%	66	306	+459.555%
2025-03-07	18.3700	19.4400	17.3000	19.4400	+2.857%	14	265	+339.815%
2025-03-06	20.7000	20.9900	18.7000	18.9000	-0.158%	6	257	+352.381%
2025-03-05	18.8800	19.2500	18.8800	18.9300	-0.630%	5	257	+351.664%
2025-03-04	19.1800	19.1800	18.2300	19.0500	-9.587%	8	253	+348.819%
2025-03-03	24.7300	24.7300	21.0700	21.0700	-17.695%	3	246	+305.790%

.dark-mode .KNrbvt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KNrbvt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C750SPY Dec 17 2027 750.00 Call (SPY271217C00750000)option OPRA

SPY20271217C750
SPY Dec 17 2027 750.00 Call (SPY271217C00750000)
option OPRA