Dark

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

EOD

Jul 27, 2026

78.62-1.107%(-0.88)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	80.9200	80.9200	78.6100	78.6200	-1.107%	6	2,193	0.000%
2026-07-23	79.7600	79.7600	79.5000	79.5000	-8.494%	2	2,190	-1.107%
2026-07-22	87.2400	88.1200	86.8800	86.8800	+3.024%	7	2,189	-9.507%
2026-07-21	84.6400	86.9000	84.3300	84.3300	+2.156%	6	2,184	-6.771%
2026-07-20	86.5400	86.5400	82.5500	82.5500	-2.481%	10	2,183	-4.761%
2026-07-17	84.0000	85.6600	82.6700	84.6500	-4.641%	11	2,185	-7.123%
2026-07-16	88.1800	88.7700	88.1800	88.7700	-2.451%	4	2,182	-11.434%
2026-07-15	90.3000	91.5900	89.3800	91.0000	+1.676%	8	2,178	-13.604%
2026-07-14	89.5000	89.5000	89.5000	89.5000	+0.415%	1	2,173	-12.156%
2026-07-13	89.1300	89.1300	89.1300	89.1300	-2.526%	1	2,172	-11.792%
2026-07-10	91.0000	91.4400	91.0000	91.4400	+2.008%	6	2,171	-14.020%
2026-07-09	89.6400	89.6400	89.6400	89.6400	+4.305%	1	2,177	-12.294%
2026-07-08	82.8500	85.9400	82.7800	85.9400	-2.107%	11	2,177	-8.518%
2026-07-07	86.3500	87.7900	85.7100	87.7900	-2.456%	5	2,173	-10.445%
2026-07-06	89.1900	90.7500	88.8000	90.0000	+6.383%	15	2,173	-12.644%
2026-07-02	84.0100	84.6000	84.0100	84.6000	-2.736%	3	2,162	-7.069%
2026-07-01	86.1600	88.4000	86.1600	86.9800	-1.047%	10	2,162	-9.611%
2026-06-30	86.3800	87.9000	86.0400	87.9000	+5.043%	43	2,162	-10.557%
2026-06-29	81.7700	83.6800	81.7700	83.6800	+7.599%	4	2,152	-6.047%
2026-06-26	76.3900	79.8000	76.3900	77.7700	-3.151%	11	2,152	+1.093%
2026-06-25	80.5400	80.5400	79.7000	80.3000	-1.472%	43	2,153	-2.092%
2026-06-24	82.4500	82.4500	80.0000	81.5000	-0.610%	155	2,185	-3.534%
2026-06-23	84.2100	85.0000	81.5600	82.0000	-8.123%	16	2,176	-4.122%
2026-06-22	88.8200	89.4800	88.8200	89.2500	+0.101%	4	2,165	-11.910%
2026-06-18	88.8000	89.8700	88.5000	89.1600	+0.405%	36	2,153	-11.821%
2026-06-17	90.5500	90.7500	88.8000	88.8000	-3.257%	5	2,153	-11.464%
2026-06-16	93.3800	93.7000	91.5700	91.7900	-1.629%	36	2,153	-14.348%
2026-06-15	92.7200	95.4700	91.9200	93.3100	+10.335%	126	2,160	-15.743%
2026-06-12	82.8500	85.8000	82.8500	84.5700	+4.952%	19	2,160	-7.036%
2026-06-11	77.5600	82.0000	77.5600	80.5800	+6.306%	3	2,160	-2.432%
2026-06-10	83.1000	83.2500	75.8000	75.8000	-6.960%	158	2,157	+3.720%
2026-06-09	86.9800	86.9800	75.2600	81.4700	-4.221%	70	2,218	-3.498%
2026-06-08	85.2100	88.1800	85.0600	85.0600	-3.876%	8	2,193	-7.571%
2026-06-05	91.6500	91.6500	88.0000	88.4900	-8.339%	18	2,191	-11.154%
2026-06-04	92.0300	96.5400	92.0300	96.5400	+1.089%	14	2,188	-18.562%
2026-06-03	95.3700	95.5500	95.3200	95.5000	-2.551%	9	2,188	-17.675%
2026-06-02	97.5000	98.0000	97.5000	98.0000	-0.265%	9	2,189	-19.776%
2026-06-01	95.5000	98.2600	95.4900	98.2600	+3.117%	9	2,197	-19.988%
2026-05-29	96.5400	96.6700	94.5200	95.2900	+0.305%	27	2,199	-17.494%
2026-05-28	93.5800	95.0000	93.5800	95.0000	+1.539%	10	2,209	-17.242%
2026-05-27	91.3800	93.5600	90.4000	93.5600	+3.576%	12	2,211	-15.968%
2026-05-26	91.4400	91.4400	90.3300	90.3300	+1.085%	3	2,209	-12.964%
2026-05-22	89.4600	90.0000	89.0000	89.3600	+5.639%	12	2,208	-12.019%
2026-05-20	83.0000	84.5900	83.0000	84.5900	+3.779%	2	2,211	-7.058%
2026-05-19	82.2400	82.2400	81.5100	81.5100	+0.197%	9	2,212	-3.546%
2026-05-18	82.5100	82.5100	81.3500	81.3500	-7.693%	8	2,212	-3.356%
2026-05-15	90.9200	90.9200	86.2200	88.1300	-3.778%	17	2,212	-10.791%
2026-05-14	88.6500	92.6600	88.6500	91.5900	+4.495%	26	2,216	-14.161%
2026-05-13	85.0000	88.0000	85.0000	87.6500	+8.237%	36	2,210	-10.302%
2026-05-12	81.0200	81.2400	80.9800	80.9800	-4.007%	6	2,210	-2.914%
2026-05-11	84.1300	84.3600	84.1300	84.3600	+1.933%	10	2,210	-6.804%
2026-05-08	81.8600	83.1600	81.8600	82.7600	+4.985%	8	2,192	-5.002%
2026-05-07	80.0000	80.5500	78.8300	78.8300	-2.414%	6	2,191	-0.266%
2026-05-06	76.1800	80.8000	75.5000	80.7800	+9.473%	44	2,195	-2.674%
2026-05-05	71.0000	73.9800	71.0000	73.7900	+5.731%	10	2,202	+6.546%
2026-05-04	70.9500	72.0000	69.0000	69.7900	-2.392%	57	2,202	+12.652%
2026-05-01	73.2500	73.2500	70.9800	71.5000	+1.895%	14	2,246	+9.958%
2026-04-30	67.0000	71.0000	65.3000	70.1700	+7.954%	24	2,246	+12.042%
2026-04-29	65.0000	65.7500	65.0000	65.0000	-1.141%	4	2,247	+20.954%
2026-04-28	66.0000	66.0000	65.0000	65.7500	-2.665%	206	2,246	+19.574%
2026-04-27	67.0000	67.5500	66.8400	67.5500	+1.396%	7	2,410	+16.388%
2026-04-24	63.8800	66.6200	63.8800	66.6200	+4.094%	102	2,409	+18.013%
2026-04-23	65.4500	65.4500	61.0000	64.0000	-1.538%	36	2,423	+22.844%
2026-04-22	64.0000	65.1000	63.8500	65.0000	+3.224%	35	2,397	+20.954%
2026-04-21	65.1200	65.5900	61.0000	62.9700	-1.347%	117	2,341	+24.853%
2026-04-20	66.0000	66.0000	63.1300	63.8300	-1.023%	37	2,341	+23.171%
2026-04-17	61.7800	65.8500	61.7800	64.4900	+7.807%	33	2,310	+21.910%
2026-04-16	59.3800	60.9000	58.6000	59.8200	+2.082%	20	2,313	+31.428%
2026-04-15	55.9000	58.8000	55.1500	58.6000	+7.012%	20	2,305	+34.164%
2026-04-14	51.2700	55.0000	51.2700	54.7600	+9.084%	46	2,314	+43.572%
2026-04-13	46.5400	50.2000	46.5400	50.2000	+5.043%	18	2,301	+56.614%
2026-04-10	48.0000	48.0000	47.6500	47.7900	+1.336%	4	2,336	+64.511%
2026-04-09	45.0000	47.5500	44.7000	47.1600	+3.877%	20	2,338	+66.709%
2026-04-08	46.0000	46.0000	44.0000	45.4000	+15.228%	280	2,332	+73.172%
2026-04-07	38.0000	39.4000	37.0200	39.4000	+1.677%	14	2,287	+99.543%
2026-04-06	38.4400	38.7500	38.0000	38.7500	+3.196%	10	2,293	+102.890%
2026-04-02	34.9700	37.8000	34.7900	37.5500	-1.727%	469	2,417	+109.374%
2026-04-01	37.8500	39.4500	37.8500	38.2100	+4.399%	16	2,417	+105.758%
2026-03-31	32.2500	36.6000	32.0000	36.6000	+21.474%	302	2,416	+114.809%
2026-03-30	33.0000	33.0000	29.7000	30.1300	-4.622%	19	2,346	+160.936%
2026-03-27	34.5300	34.6100	31.5900	31.5900	-16.868%	97	2,351	+148.876%
2026-03-26	38.2100	39.0000	35.7700	38.0000	-5.166%	56	2,426	+106.895%
2026-03-25	40.5000	41.0000	40.0000	40.0700	+2.744%	20	2,398	+96.207%
2026-03-24	38.3200	40.0000	38.3200	39.0000	-2.500%	11	2,408	+101.590%
2026-03-23	40.0000	42.0000	40.0000	40.0000	+6.667%	12	2,406	+96.550%
2026-03-20	40.4100	40.4100	36.6900	37.5000	-8.066%	11	2,409	+109.653%
2026-03-19	40.0000	41.6000	39.6000	40.7900	-0.512%	22	2,408	+92.743%
2026-03-18	43.3000	43.3400	41.0000	41.0000	-7.741%	15	2,406	+91.756%
2026-03-17	45.0000	45.6500	44.4400	44.4400	+0.794%	17	2,404	+76.913%
2026-03-16	43.7800	45.0000	43.7800	44.0900	+5.227%	216	2,404	+78.317%
2026-03-13	44.9200	44.9200	41.9000	41.9000	-4.773%	41	2,386	+87.637%
2026-03-12	46.0000	46.0000	44.0000	44.0000	-6.283%	34	2,411	+78.682%
2026-03-11	49.0000	49.0000	46.9300	46.9500	-2.187%	8	2,412	+67.455%
2026-03-10	47.7400	49.8800	47.0000	48.0000	+0.209%	41	2,414	+63.792%
2026-03-09	44.2200	48.1000	41.8000	47.9000	+4.130%	176	2,435	+64.134%
2026-03-06	47.0000	47.0500	45.0000	46.0000	-5.641%	27	2,490	+70.913%
2026-03-05	50.0000	51.0000	47.4600	48.7500	-4.393%	11	2,492	+61.272%
2026-03-04	50.0000	51.3000	50.0000	50.9900	+4.338%	12	2,493	+54.187%
2026-03-03	47.3700	49.1500	45.0000	48.8700	-6.019%	31	2,490	+60.876%
2026-03-02	48.0800	52.4000	47.9400	52.0000	+2.463%	199	2,495	+51.192%
2026-02-27	49.8900	51.0000	49.8900	50.7500	-3.791%	106	2,491	+54.916%
2026-02-26	54.0000	54.0000	51.0000	52.7500	-4.334%	11	2,491	+49.043%
2026-02-25	54.0000	55.1400	54.0000	55.1400	+5.815%	11	2,491	+42.583%
2026-02-24	49.0000	52.3200	49.0000	52.1100	+4.534%	141	2,491	+50.873%
2026-02-23	52.5600	52.5600	49.0000	49.8500	-6.822%	33	2,410	+57.713%
2026-02-20	50.0000	53.5000	50.0000	53.5000	+5.315%	40	2,414	+46.953%
2026-02-19	51.0000	51.0000	50.0000	50.8000	-2.775%	4	2,415	+54.764%
2026-02-18	52.1600	53.3200	51.0000	52.2500	+3.671%	64	2,416	+50.469%
2026-02-17	49.0000	50.5500	48.0000	50.4000	+1.103%	22	2,427	+55.992%
2026-02-13	49.0000	51.8000	49.0000	49.8500	-0.519%	8	2,417	+57.713%
2026-02-12	56.4600	56.4600	50.0000	50.1100	-8.891%	158	2,417	+56.895%
2026-02-11	55.0000	55.0000	55.0000	55.0000	-1.786%	1	2,484	+42.945%
2026-02-10	57.6800	57.6800	56.0000	56.0000	-2.439%	6	2,484	+40.393%
2026-02-09	55.8700	57.7500	55.8700	57.4000	+2.867%	9	2,483	+36.969%
2026-02-06	51.0000	55.9000	51.0000	55.8000	+16.250%	19	2,481	+40.896%
2026-02-05	51.0000	51.7500	48.0000	48.0000	-11.748%	25	2,477	+63.792%
2026-02-04	55.1800	56.0000	52.0000	54.3900	-0.639%	29	2,488	+44.549%
2026-02-03	58.7800	58.7800	52.8700	54.7400	-6.936%	281	2,486	+43.624%
2026-02-02	56.6000	59.0000	56.6000	58.8200	+3.922%	17	2,278	+33.662%
2026-01-30	56.8200	56.9000	54.6400	56.6000	-0.997%	27	2,267	+38.905%
2026-01-29	57.0000	57.1700	54.0000	57.1700	-3.052%	17	2,282	+37.520%
2026-01-28	60.2000	60.2000	58.6300	58.9700	-0.556%	7	2,289	+33.322%
2026-01-27	59.0200	59.4500	58.9900	59.3000	+2.737%	7	2,289	+32.580%
2026-01-26	56.9800	57.7200	56.9800	57.7200	+4.094%	4	2,284	+36.209%
2026-01-23	55.1600	55.8500	55.0000	55.4500	-0.982%	5	2,283	+41.785%
2026-01-22	55.7000	56.4500	54.8500	56.0000	+1.818%	9	2,283	+40.393%
2026-01-21	50.3500	55.0000	50.3500	55.0000	+11.246%	26	2,283	+42.945%
2026-01-20	52.7600	52.7600	49.3300	49.4400	-13.853%	45	2,264	+59.021%
2026-01-16	57.7900	57.7900	57.3900	57.3900	-0.727%	2	2,252	+36.993%
2026-01-15	58.1400	58.8800	57.8100	57.8100	+3.695%	24	2,252	+35.997%
2026-01-14	57.0000	57.0000	54.9600	55.7500	-4.423%	37	2,240	+41.022%
2026-01-13	57.9800	58.3300	57.9800	58.3300	-0.917%	19	2,210	+34.785%
2026-01-12	56.9100	58.8700	56.8600	58.8700	+0.632%	4	2,209	+33.548%
2026-01-09	56.7200	59.0400	56.7200	58.5000	+5.481%	31	2,208	+34.393%
2026-01-08	55.9600	56.1800	55.4600	55.4600	-4.462%	25	2,221	+41.760%
2026-01-07	58.2800	58.3500	58.0500	58.0500	+1.097%	201	2,210	+35.435%
2026-01-06	55.8300	57.4800	55.3700	57.4200	+4.628%	38	2,010	+36.921%
2026-01-05	54.1800	55.8700	54.1800	54.8800	+5.215%	22	2,012	+43.258%
2026-01-02	54.1200	54.1200	51.0000	52.1600	-0.704%	33	2,007	+50.729%
2025-12-31	53.5900	53.8000	52.4700	52.5300	-4.317%	9	2,001	+49.667%
2025-12-30	54.6900	54.9000	54.6700	54.9000	-0.254%	7	2,001	+43.206%
2025-12-29	55.0000	55.4300	55.0000	55.0400	-2.773%	9	2,002	+42.842%
2025-12-26	56.8300	56.8500	56.3500	56.6100	-0.980%	15	2,003	+38.880%
2025-12-24	56.4400	57.1700	56.3000	57.1700	+3.700%	8	1,995	+37.520%
2025-12-23	54.7200	55.1300	54.6200	55.1300	+3.375%	9	1,995	+42.608%
2025-12-22	53.3300	53.3300	53.3300	53.3300	+2.775%	31	1,995	+47.422%
2025-12-19	52.0000	52.0000	51.5800	51.8900	+5.898%	17	1,995	+51.513%
2025-12-18	50.4000	50.4000	49.0000	49.0000	+2.682%	4	1,994	+60.449%
2025-12-17	51.1500	51.1500	47.5700	47.7200	-7.965%	14	1,994	+64.753%
2025-12-16	51.4800	52.2400	49.8400	51.8500	-2.262%	22	1,987	+51.630%
2025-12-15	53.3900	54.1100	53.0000	53.0500	-2.104%	10	1,982	+48.200%
2025-12-12	58.0900	58.0900	53.5000	54.1900	-7.241%	19	1,976	+45.082%
2025-12-11	55.1300	58.4200	55.1300	58.4200	-0.307%	5	1,969	+34.577%
2025-12-10	55.8700	58.6000	55.8700	58.6000	+3.809%	19	1,967	+34.164%
2025-12-09	56.7000	56.7000	56.4500	56.4500	+2.209%	4	1,967	+39.274%
2025-12-08	57.3400	57.4000	55.2300	55.2300	-2.730%	64	1,966	+42.350%
2025-12-05	58.4000	58.4000	56.7800	56.7800	+1.611%	69	1,907	+38.464%
2025-12-04	55.8800	55.8800	55.8800	55.8800	-0.214%	2	1,848	+40.694%
2025-12-03	54.0400	56.0000	53.9000	56.0000	+1.911%	56	1,850	+40.393%
2025-12-02	54.4500	55.6100	54.4500	54.9500	+0.036%	26	1,799	+43.076%
2025-12-01	55.8600	55.8600	54.9300	54.9300	-2.242%	3	1,777	+43.128%
2025-11-28	56.1200	56.1900	56.1200	56.1900	+1.426%	2	1,778	+39.918%
2025-11-26	54.0000	55.8800	53.6600	55.4000	+6.232%	17	1,778	+41.913%
2025-11-25	47.7600	52.1500	47.7600	52.1500	+4.217%	235	1,778	+50.757%
2025-11-24	48.5400	50.0400	48.4600	50.0400	+7.729%	15	1,796	+57.114%
2025-11-21	43.9100	47.4000	43.9100	46.4500	+6.390%	8	1,804	+69.257%
2025-11-20	53.0000	53.0000	43.6600	43.6600	-9.979%	17	1,798	+80.073%
2025-11-19	47.1200	48.5000	46.9500	48.5000	-0.716%	10	1,801	+62.103%
2025-11-18	49.0900	49.0900	46.3900	48.8500	-0.913%	30	1,798	+60.942%
2025-11-17	52.8000	52.8000	49.3000	49.3000	-7.643%	2	1,798	+59.473%
2025-11-14	49.0500	53.3800	49.0500	53.3800	-2.413%	8	1,797	+47.284%
2025-11-13	58.0000	58.0000	54.7000	54.7000	-8.098%	2	1,796	+43.729%
2025-11-12	58.7500	59.5200	58.7500	59.5200	+5.048%	2	1,797	+32.090%
2025-11-11	56.6600	56.6600	56.6600	56.6600	-1.255%	1	1,797	+38.758%
2025-11-10	55.5600	57.3800	55.5500	57.3800	+18.480%	10	1,797	+37.016%
2025-11-07	50.3300	50.3300	48.4300	48.4300	-6.180%	5	1,796	+62.337%
2025-11-06	54.3000	54.3000	51.6200	51.6200	-9.928%	4	1,796	+52.305%
2025-11-05	57.5100	57.5200	57.3000	57.3100	+4.200%	8	1,793	+37.184%
2025-11-04	57.3700	57.3700	55.0000	55.0000	-6.558%	13	1,794	+42.945%
2025-11-03	59.5800	59.5800	58.0000	58.8600	-1.851%	11	1,793	+33.571%
2025-10-31	59.6500	59.9700	58.9500	59.9700	+0.067%	8	1,793	+31.099%
2025-10-30	60.3100	60.3100	59.9300	59.9300	-1.334%	3	1,790	+31.186%
2025-10-29	61.3000	62.0300	60.7400	60.7400	+1.200%	45	1,789	+29.437%
2025-10-28	59.0300	61.2000	58.2200	60.0200	+4.893%	61	1,762	+30.990%
2025-10-27	55.8200	57.3400	55.5500	57.2200	+7.820%	95	1,743	+37.400%
2025-10-24	52.2800	53.1500	52.2800	53.0700	+5.339%	34	1,743	+48.144%
2025-10-23	49.2700	50.3800	49.2700	50.3800	+7.032%	7	1,744	+56.054%
2025-10-22	47.0700	47.0700	47.0700	47.0700	-6.421%	1	1,747	+67.028%
2025-10-21	50.0500	50.3000	50.0500	50.3000	+0.701%	3	1,747	+56.302%
2025-10-20	48.4500	49.9500	48.4500	49.9500	+4.498%	5	1,748	+57.397%
2025-10-17	47.8000	47.8000	47.8000	47.8000	+5.171%	1	1,749	+64.477%
2025-10-16	48.7500	48.7500	45.4500	45.4500	-8.089%	5	1,749	+72.981%
2025-10-15	49.4500	49.4500	49.4500	49.4500	+7.151%	2	1,748	+58.989%
2025-10-14	43.5000	46.1500	43.5000	46.1500	-1.767%	5	1,750	+70.358%
2025-10-13	46.1000	46.9800	46.1000	46.9800	+9.154%	8	1,748	+67.348%
2025-10-10	52.1500	52.1500	43.0400	43.0400	-15.608%	26	1,742	+82.667%
2025-10-09	50.9300	51.3400	50.5000	51.0000	-2.055%	14	1,745	+54.157%
2025-10-08	51.6000	52.0700	51.1700	52.0700	+4.328%	20	1,735	+50.989%
2025-10-07	49.0000	49.9100	49.0000	49.9100	-2.899%	255	1,545	+57.524%
2025-10-06	51.0000	51.4000	51.0000	51.4000	+2.636%	5	1,545	+52.957%
2025-10-03	50.1000	51.5200	50.0800	50.0800	+2.518%	14	1,541	+56.989%
2025-10-02	48.8500	48.8500	48.8500	48.8500	+0.930%	1	1,538	+60.942%
2025-10-01	45.9000	48.4000	45.9000	48.4000	+3.596%	4	1,537	+62.438%
2025-09-30	46.1900	46.7200	46.1800	46.7200	+3.112%	7	1,536	+68.279%
2025-09-29	46.0900	46.1000	45.3100	45.3100	+1.501%	5	1,532	+73.516%
2025-09-26	44.6500	44.6500	44.6400	44.6400	+4.080%	2	1,528	+76.120%
2025-09-25	42.4800	43.9000	42.1000	42.8900	-4.413%	55	1,527	+83.306%
2025-09-24	45.0000	45.0000	44.5700	44.8700	-0.752%	9	1,532	+75.217%
2025-09-23	47.2500	47.3200	45.2100	45.2100	-4.520%	9	1,531	+73.900%
2025-09-22	45.0200	47.5100	45.0200	47.3500	+4.757%	40	1,531	+66.040%
2025-09-19	43.5700	45.2000	43.4100	45.2000	+2.774%	139	1,502	+73.938%
2025-09-18	43.6500	43.9800	43.6300	43.9800	+7.900%	4	1,442	+78.763%
2025-09-17	41.6400	41.7400	40.7600	40.7600	-2.651%	9	1,442	+92.885%
2025-09-16	41.9700	41.9700	41.8700	41.8700	-0.546%	3	1,437	+87.772%
2025-09-15	41.9100	42.4200	41.7600	42.1000	+2.358%	8	1,437	+86.746%
2025-09-12	40.7800	41.3000	40.7800	41.1300	+2.441%	11	1,436	+91.150%
2025-09-11	38.8400	40.2200	38.8400	40.1500	+6.583%	31	1,435	+95.816%
2025-09-10	38.2800	38.2800	37.6700	37.6700	+3.093%	6	1,435	+108.707%
2025-09-09	35.8900	36.5400	35.8300	36.5400	+2.959%	22	1,432	+115.161%
2025-09-08	36.0500	36.0500	35.4900	35.4900	+2.159%	3	1,427	+121.527%
2025-09-05	37.0800	37.0800	34.7200	34.7400	-4.166%	10	1,425	+126.310%
2025-09-04	34.5000	36.2500	34.5000	36.2500	+11.779%	16	1,421	+116.883%
2025-09-03	34.4000	34.4000	32.4300	32.4300	-1.158%	2	1,418	+142.430%
2025-09-02	32.2800	32.9100	32.1000	32.8100	-5.419%	74	1,417	+139.622%
2025-08-29	34.5000	34.9800	34.4900	34.6900	-6.572%	33	1,331	+126.636%
2025-08-28	35.4100	37.1300	35.4000	37.1300	+3.889%	20	1,331	+111.743%
2025-08-27	35.5000	35.7400	35.5000	35.7400	+1.969%	2	1,320	+119.978%
2025-08-26	34.4000	35.0500	34.1900	35.0500	-0.284%	4	1,319	+124.308%
2025-08-25	35.1500	35.1500	35.1500	35.1500	-0.284%	2	1,317	+123.670%
2025-08-22	34.9500	35.5000	34.9500	35.2500	+10.467%	64	1,317	+123.035%
2025-08-21	31.9100	31.9100	31.9100	31.9100	-3.186%	1	1,266	+146.380%
2025-08-20	32.7000	32.9600	31.0600	32.9600	-1.465%	92	1,265	+138.532%
2025-08-19	34.6000	34.6000	33.4500	33.4500	-5.854%	6	1,264	+135.037%
2025-08-18	35.5600	35.5600	35.3800	35.5300	-0.948%	12	1,267	+121.278%
2025-08-14	35.7800	35.8700	35.7800	35.8700	+1.014%	3	1,277	+119.180%
2025-08-13	35.6000	35.6000	35.5100	35.5100	+1.053%	22	1,274	+121.402%
2025-08-12	33.3300	35.2000	33.1500	35.1400	+7.725%	43	1,263	+123.734%
2025-08-11	33.2300	34.0000	32.6200	32.6200	-3.491%	56	1,242	+141.018%
2025-08-08	33.0500	33.8000	32.8000	33.8000	+11.551%	36	1,232	+132.604%
2025-08-07	32.6000	32.6000	30.3000	30.3000	-2.132%	27	1,217	+159.472%
2025-08-06	29.9700	31.3000	29.9700	30.9600	+4.630%	33	1,205	+153.941%
2025-08-05	29.3500	29.5900	29.3500	29.5900	-3.301%	8	1,172	+165.698%
2025-08-04	30.2400	30.6000	30.0500	30.6000	+8.819%	18	1,164	+156.928%
2025-08-01	29.6000	29.6000	27.4000	28.1200	-15.934%	66	1,159	+179.587%
2025-07-31	35.5000	35.5000	33.4500	33.4500	-4.429%	133	1,131	+135.037%
2025-07-30	34.7500	35.0000	32.7200	35.0000	+2.489%	101	1,111	+124.629%
2025-07-29	34.9400	34.9400	34.0900	34.1500	-1.415%	75	1,069	+130.220%
2025-07-28	35.3500	35.3500	34.6400	34.6400	-1.451%	19	1,055	+126.963%
2025-07-25	34.3500	35.3000	34.3500	35.1500	+2.448%	237	1,052	+123.670%
2025-07-24	34.2600	34.3100	34.2600	34.3100	+1.509%	2	844	+129.146%
2025-07-23	33.7000	33.8000	33.7000	33.8000	+5.923%	2	843	+132.604%
2025-07-22	31.9100	31.9100	31.9100	31.9100	-0.747%	2	842	+146.380%
2025-07-21	32.4100	32.8700	32.1500	32.1500	+2.096%	212	840	+144.541%
2025-07-18	31.4900	31.4900	31.4900	31.4900	-1.594%	1	832	+149.667%
2025-07-17	30.7000	32.0000	30.7000	32.0000	+5.541%	16	831	+145.688%
2025-07-16	30.1800	30.3200	30.1800	30.3200	-0.655%	40	821	+159.301%
2025-07-15	31.7900	31.7900	30.5200	30.5200	-0.909%	56	781	+157.602%
2025-07-14	30.0500	30.8400	30.0500	30.8000	+0.588%	121	822	+155.260%
2025-07-11	30.2600	30.8200	30.2600	30.6200	-2.204%	23	920	+156.760%
2025-07-10	30.2600	31.5900	30.0900	31.3100	+6.714%	31	912	+151.102%
2025-07-09	30.6300	30.6300	29.3400	29.3400	+0.137%	21	903	+167.962%
2025-07-08	29.3100	29.3100	29.2800	29.3000	-1.777%	32	904	+168.328%
2025-07-07	30.6900	30.7300	29.8300	29.8300	-5.661%	162	917	+163.560%
2025-07-03	30.4600	31.6200	30.4600	31.6200	+10.559%	24	859	+148.640%
2025-07-02	28.6000	28.6000	28.6000	28.6000	+1.635%	1	859	+174.895%
2025-07-01	27.6400	28.1400	27.6400	28.1400	+3.077%	7	868	+179.389%
2025-06-30	27.6200	27.6500	27.2700	27.3000	+5.081%	34	866	+187.985%
2025-06-27	26.2800	27.3000	25.9800	25.9800	+1.803%	33	868	+202.617%
2025-06-26	25.5200	25.5200	25.5200	25.5200	+8.090%	1	847	+208.072%
2025-06-25	24.0000	24.2000	23.6100	23.6100	+0.255%	11	847	+232.994%
2025-06-24	23.5000	23.5500	23.5000	23.5500	+9.484%	2	853	+233.843%
2025-06-23	21.2200	21.5100	21.2200	21.5100	+7.175%	41	854	+265.504%
2025-06-20	20.2800	20.2800	20.0700	20.0700	-4.429%	16	854	+291.729%
2025-06-18	21.0000	21.0000	21.0000	21.0000	-0.943%	1	858	+274.381%
2025-06-17	22.5500	22.5500	21.2000	21.2000	-7.545%	24	858	+270.849%
2025-06-16	23.0000	23.2000	22.9300	22.9300	+6.651%	4	861	+242.870%
2025-06-13	21.8600	21.9300	21.5000	21.5000	-7.567%	42	863	+265.674%
2025-06-11	23.4100	24.3400	23.2600	23.2600	-0.683%	67	866	+238.005%
2025-06-10	23.8700	23.8700	23.4200	23.4200	-0.213%	3	861	+235.696%
2025-06-09	22.7100	23.4700	22.5900	23.4700	+1.822%	52	860	+234.981%
2025-06-06	23.0000	23.0500	23.0000	23.0500	+7.963%	62	910	+241.085%
2025-06-05	22.7500	22.7500	21.3500	21.3500	-4.045%	2	911	+268.244%
2025-06-04	22.3400	22.3400	22.0800	22.2500	+0.045%	13	911	+253.348%
2025-06-03	22.3800	22.3800	22.2000	22.2400	+6.361%	17	911	+253.507%
2025-05-29	21.1500	21.1500	20.9100	20.9100	+5.606%	2	898	+275.992%
2025-05-28	20.8000	20.8000	19.8000	19.8000	-3.977%	18	898	+297.071%
2025-05-27	19.9500	20.6200	19.9500	20.6200	+13.671%	2	883	+281.280%
2025-05-23	17.4000	18.2000	17.1700	18.1400	-5.126%	38	879	+333.407%
2025-05-22	18.8000	19.1200	18.8000	19.1200	-1.494%	4	879	+311.192%
2025-05-21	21.8000	21.8000	19.4100	19.4100	-13.464%	34	882	+305.049%
2025-05-20	22.4300	22.4300	22.4300	22.4300	+0.045%	3	902	+250.513%
2025-05-19	22.5000	22.5000	22.4200	22.4200	-4.024%	2	905	+250.669%
2025-05-16	21.8500	23.3600	21.8500	23.3600	+10.711%	10	907	+236.558%
2025-05-15	20.8500	21.1000	20.8500	21.1000	-0.706%	20	905	+272.607%
2025-05-14	21.0000	21.6500	20.4600	21.2500	+0.711%	46	885	+269.976%
2025-05-13	20.1400	21.1000	20.1400	21.1000	+11.346%	97	882	+272.607%
2025-05-12	19.1000	19.8600	18.3100	18.9500	+16.615%	25	909	+314.881%
2025-05-09	17.0000	17.0000	16.2500	16.2500	-2.985%	14	930	+383.815%
2025-05-08	15.6900	17.2000	15.6900	16.7500	+14.962%	22	923	+369.373%
2025-05-07	15.4500	15.4500	14.5700	14.5700	-11.804%	55	942	+439.602%
2025-05-05	16.0500	16.5200	16.0500	16.5200	+0.061%	130	989	+375.908%
2025-05-02	15.1200	17.1000	15.1100	16.5100	+10.140%	206	859	+376.196%
2025-05-01	14.0000	15.0300	14.0000	14.9900	+11.119%	40	938	+424.483%
2025-04-30	11.9800	13.4900	11.4400	13.4900	+5.308%	13	932	+482.802%
2025-04-29	12.2000	12.8100	12.2000	12.8100	+12.764%	20	920	+513.739%
2025-04-28	12.2400	12.4600	11.3600	11.3600	-6.116%	5	902	+592.077%
2025-04-25	11.9100	12.1000	11.9100	12.1000	+5.217%	4	905	+549.752%
2025-04-24	10.9900	11.5000	10.9900	11.5000	+2.679%	2	906	+583.652%
2025-04-23	12.1700	12.5000	11.1500	11.2000	+14.402%	24	908	+601.964%
2025-04-22	8.9500	10.1500	8.9400	9.7900	+14.503%	56	899	+703.064%
2025-04-21	8.8400	8.8400	7.5200	8.5500	-12.127%	18	861	+819.532%
2025-04-17	9.8600	10.1600	9.7300	9.7300	+2.963%	53	850	+708.016%
2025-04-16	10.3000	10.6500	8.1500	9.4500	-14.557%	34	850	+731.958%
2025-04-15	11.6300	11.7000	11.0600	11.0600	-2.555%	3	850	+610.850%
2025-04-11	11.1200	11.7900	10.8400	11.3500	+6.373%	10	847	+592.687%
2025-04-10	9.9000	10.6700	9.2500	10.6700	-7.217%	8	847	+636.832%
2025-04-09	5.2500	11.5000	5.2500	11.5000	+123.301%	68	851	+583.652%
2025-04-08	8.7500	8.7500	5.1500	5.1500	-15.850%	18	814	+1,426.602%
2025-04-07	5.0000	8.0000	4.6800	6.1200	-4.375%	625	806	+1,184.641%
2025-04-04	8.0000	8.5700	5.5900	6.4000	-30.435%	118	801	+1,128.438%
2025-04-03	9.3900	9.8600	9.1000	9.2000	-29.339%	21	764	+754.565%
2025-04-02	13.1200	13.1200	13.0200	13.0200	+1.719%	2	748	+503.840%
2025-04-01	12.0100	12.8000	12.0100	12.8000	+10.345%	31	748	+514.219%
2025-03-31	11.0000	11.6000	11.0000	11.6000	-2.110%	5	758	+577.759%
2025-03-28	11.8600	12.3100	11.7500	11.8500	-18.276%	20	757	+563.460%
2025-03-27	14.5000	14.5000	14.5000	14.5000	-3.269%	2	760	+442.207%
2025-03-26	14.9900	14.9900	14.9900	14.9900	-10.347%	1	759	+424.483%
2025-03-24	15.5200	16.7500	15.5200	16.7200	+23.852%	12	759	+370.215%
2025-03-21	13.4400	14.2100	13.4400	13.5000	-8.784%	6	756	+482.370%
2025-03-20	15.0000	15.0000	14.8000	14.8000	-5.250%	4	753	+431.216%
2025-03-19	15.6200	15.6200	15.6200	15.6200	-5.103%	5	749	+403.329%
2025-03-17	16.1800	16.4600	16.1800	16.4600	+11.593%	22	744	+377.643%
2025-03-14	13.7500	15.2000	13.7500	14.7500	+16.142%	844	743	+433.017%
2025-03-13	14.0000	14.0000	12.5000	12.7000	-13.429%	42	321	+519.055%
2025-03-12	15.3700	15.4000	14.6700	14.6700	-0.677%	13	321	+435.924%
2025-03-11	14.2500	14.7700	14.0000	14.7700	-3.338%	6	309	+432.295%
2025-03-10	16.1800	16.1800	14.4800	15.2800	-21.399%	66	306	+414.529%
2025-03-07	18.3700	19.4400	17.3000	19.4400	+2.857%	14	265	+304.424%
2025-03-06	20.7000	20.9900	18.7000	18.9000	-0.158%	6	257	+315.979%
2025-03-05	18.8800	19.2500	18.8800	18.9300	-0.630%	5	257	+315.320%
2025-03-04	19.1800	19.1800	18.2300	19.0500	-9.587%	8	253	+312.703%
2025-03-03	24.7300	24.7300	21.0700	21.0700	-17.695%	3	246	+273.137%
2025-02-27	25.6000	25.6000	25.6000	25.6000	+0.392%	1	246	+207.109%
2025-02-25	24.0000	25.5000	24.0000	25.5000	-11.088%	2	246	+208.314%
2025-02-24	28.8100	28.8100	28.6800	28.6800	+1.057%	2	246	+174.128%
2025-02-21	29.5000	29.5000	28.3800	28.3800	-17.787%	24	247	+177.026%
2025-02-19	34.1500	34.5200	34.1500	34.5200	+3.539%	2	247	+127.752%
2025-02-18	33.3400	33.3400	33.3400	33.3400	-0.626%	1	246	+135.813%
2025-02-14	33.5400	33.5500	33.5400	33.5500	+4.387%	4	245	+134.337%
2025-02-13	32.1400	32.1400	32.1400	32.1400	+1.870%	1	245	+144.617%
2025-02-11	31.5500	31.5500	31.5500	31.5500	0.000%	1	245	+149.192%
2025-02-10	31.5500	31.5500	31.5500	31.5500	+3.612%	1	244	+149.192%
2025-02-07	32.0000	32.0000	30.4500	30.4500	-3.241%	10	244	+158.194%
2025-02-06	31.6600	31.6600	31.4700	31.4700	+3.113%	14	244	+149.825%
2025-02-05	29.6700	30.5200	29.6700	30.5200	-1.230%	3	230	+157.602%
2025-02-04	30.8600	31.0800	30.4500	30.9000	+3.172%	18	230	+154.434%
2025-02-03	27.1300	30.1600	26.3300	29.9500	-4.921%	287	217	+162.504%
2025-01-30	32.9200	32.9200	31.5000	31.5000	+2.273%	4	31	+149.587%
2025-01-29	32.5300	32.5300	30.8000	30.8000	+0.457%	7	27	+155.260%
2025-01-27	30.6600	30.6600	30.6600	30.6600	-10.272%	3	26	+156.425%
2025-01-24	35.1000	35.1000	34.1300	34.1700	+25.487%	14	29	+130.085%
2025-01-15	27.1400	27.2300	27.1400	27.2300	+16.717%	2	25	+188.726%
2025-01-14	23.3300	23.3300	23.3300	23.3300	-5.737%	1	25	+236.991%
2025-01-13	22.5100	24.7500	22.5100	24.7500	+1.020%	22	24	+217.657%
2025-01-10	24.5000	24.5000	24.5000	24.5000	-5.515%	2	3	+220.898%
2025-01-08	25.9300	25.9300	25.9300	25.9300	-11.833%	1	2	+203.201%
2025-01-06	29.4100	29.4100	29.4100	29.4100	+9.739%	1	3	+167.324%
2025-01-03	26.7500	26.8000	26.7500	26.8000	+2.879%	4	3	+193.358%
2025-01-02	26.0500	26.0500	26.0500	26.0500	0.000%	1	1	+201.804%

.dark-mode .jN73p1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jN73p1{ 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