Dark

SPY20271217C800
SPY Dec 17 2027 800.00 Call (SPY271217C00800000)
option OPRA

EOD

Jul 27, 2026

51.17-1.140%(-0.59)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	51.2500	51.8000	50.4900	51.1700	-1.140%	9	4,861	0.000%
2026-07-24	53.7400	53.7400	51.5200	51.7600	+0.446%	50	4,859	-1.140%
2026-07-23	51.6800	52.9000	51.4800	51.5300	-11.109%	5	4,879	-0.699%
2026-07-22	57.7000	58.2300	57.7000	57.9700	+1.258%	6	4,879	-11.730%
2026-07-21	55.8300	57.2500	55.8300	57.2500	+5.046%	7	4,876	-10.620%
2026-07-20	57.2100	57.7500	54.4300	54.5000	-1.678%	153	4,878	-6.110%
2026-07-17	55.0000	57.1300	54.9600	55.4300	-5.891%	151	4,877	-7.685%
2026-07-16	59.4000	61.0900	58.9000	58.9000	-1.174%	257	4,899	-13.124%
2026-07-15	61.5400	61.7500	59.3000	59.6000	-0.980%	35	5,122	-14.144%
2026-07-14	60.0800	60.4400	60.0800	60.1900	+1.535%	14	5,121	-14.986%
2026-07-13	60.9900	61.1100	59.2000	59.2800	-4.848%	69	5,119	-13.681%
2026-07-10	60.3000	62.3500	60.1600	62.3000	+3.989%	85	5,122	-17.865%
2026-07-09	58.0000	60.0800	57.8300	59.9100	+5.867%	14	5,158	-14.589%
2026-07-08	55.7300	56.5900	54.9000	56.5900	-1.411%	14	5,159	-9.578%
2026-07-07	59.1200	59.1200	57.3700	57.4000	-5.093%	23	5,183	-10.854%
2026-07-06	58.3800	60.4800	58.3800	60.4800	+11.279%	44	5,178	-15.394%
2026-07-02	60.2500	60.2500	54.3500	54.3500	-5.985%	10	5,157	-5.851%
2026-07-01	57.0200	59.2600	57.0200	57.8100	-1.044%	38	5,157	-11.486%
2026-06-30	56.6900	58.4200	56.3200	58.4200	+6.392%	53	5,189	-12.410%
2026-06-29	53.4000	54.9100	53.2600	54.9100	+8.948%	20	5,169	-6.811%
2026-06-26	50.8000	51.8700	50.4000	50.4000	-2.909%	43	5,170	+1.528%
2026-06-25	54.4300	54.4800	50.6600	51.9100	-4.595%	20	5,151	-1.426%
2026-06-24	54.0300	54.4100	51.6900	54.4100	+1.002%	5	5,142	-5.955%
2026-06-23	53.1800	56.5200	53.1800	53.8700	-8.942%	95	5,143	-5.012%
2026-06-22	60.8500	60.8500	59.1600	59.1600	-3.428%	23	5,079	-13.506%
2026-06-18	61.2900	61.2900	61.2600	61.2600	+6.207%	2	5,083	-16.471%
2026-06-17	61.3000	61.3000	57.6800	57.6800	-8.806%	17	5,083	-11.286%
2026-06-16	64.1300	64.4200	63.2500	63.2500	-1.064%	6	5,083	-19.099%
2026-06-15	61.8400	64.8700	61.8400	63.9300	+12.652%	37	5,087	-19.959%
2026-06-12	55.5000	57.4100	55.3000	56.7500	+2.511%	13	5,087	-9.833%
2026-06-11	49.3700	55.3600	48.7500	55.3600	+10.565%	31	5,087	-7.569%
2026-06-10	54.6600	54.6600	49.1800	50.0700	-6.794%	44	5,077	+2.197%
2026-06-09	58.1200	58.1200	48.9600	53.7200	-3.969%	39	5,046	-4.747%
2026-06-08	57.6900	58.7400	55.9400	55.9400	-1.026%	47	5,035	-8.527%
2026-06-05	64.2700	64.2700	55.6400	56.5200	-15.893%	53	5,009	-9.466%
2026-06-04	63.7000	67.2000	63.7000	67.2000	+2.330%	5	5,005	-23.854%
2026-06-03	67.3000	67.3000	65.6400	65.6700	-3.412%	12	5,003	-22.080%
2026-06-02	66.3500	68.0000	66.3500	67.9900	+0.756%	43	5,001	-24.739%
2026-06-01	65.2500	68.0000	65.2500	67.4800	+2.398%	19	5,005	-24.170%
2026-05-29	65.7000	66.9900	65.0000	65.9000	+1.074%	96	5,018	-22.352%
2026-05-28	62.0000	65.4500	61.9200	65.2000	+4.153%	107	5,038	-21.518%
2026-05-27	62.6700	62.6700	61.3600	62.6000	+0.449%	55	5,062	-18.259%
2026-05-26	61.7500	63.3300	61.4900	62.3200	+4.110%	99	5,062	-17.892%
2026-05-22	60.0000	61.0000	59.6600	59.8600	+5.110%	131	5,006	-14.517%
2026-05-21	55.7400	58.1600	55.7300	56.9500	+1.244%	8	5,015	-10.149%
2026-05-20	56.3400	56.8000	56.2300	56.2500	+7.143%	63	5,015	-9.031%
2026-05-19	53.4000	54.5400	51.8900	52.5000	-5.320%	250	4,975	-2.533%
2026-05-18	56.6400	57.3300	54.0200	55.4500	-3.127%	279	4,975	-7.719%
2026-05-15	58.0000	58.8500	57.2400	57.2400	-9.516%	6	4,975	-10.604%
2026-05-14	60.3400	64.1600	60.3400	63.2600	+6.480%	60	4,696	-19.112%
2026-05-13	56.5900	59.9500	56.5900	59.4100	+5.057%	36	4,684	-13.870%
2026-05-12	55.5000	56.5500	53.3000	56.5500	-0.650%	61	4,684	-9.514%
2026-05-11	54.9000	57.5100	54.9000	56.9200	+4.039%	102	4,684	-10.102%
2026-05-08	53.1800	55.1000	53.1800	54.7100	+7.697%	99	4,780	-6.470%
2026-05-07	52.7100	53.4800	50.7500	50.8000	-3.697%	259	4,713	+0.728%
2026-05-06	49.6100	52.7900	49.6100	52.7500	+11.711%	75	4,896	-2.995%
2026-05-05	46.0400	47.6400	46.0400	47.2200	+8.154%	95	4,847	+8.365%
2026-05-04	44.3600	44.5800	43.1800	43.6600	-2.783%	259	4,762	+17.201%
2026-05-01	45.3100	46.5800	44.9100	44.9100	+2.184%	197	4,929	+13.939%
2026-04-30	42.0000	43.9500	40.6600	43.9500	+11.350%	34	4,929	+16.428%
2026-04-29	39.6400	39.6800	39.4700	39.4700	-2.157%	7	4,917	+29.643%
2026-04-28	40.6900	40.6900	39.6400	40.3400	-3.838%	22	4,918	+26.847%
2026-04-27	41.2500	41.9500	41.0100	41.9500	+1.280%	72	4,913	+21.979%
2026-04-24	39.1300	41.4200	39.1300	41.4200	+4.044%	139	4,899	+23.539%
2026-04-23	39.7700	39.8100	39.6500	39.8100	-0.226%	124	4,891	+28.536%
2026-04-22	38.8500	39.9000	38.8300	39.9000	+7.838%	56	4,767	+28.246%
2026-04-21	40.0500	40.4300	37.0000	37.0000	-4.639%	73	4,688	+38.297%
2026-04-20	39.5100	39.5100	38.5400	38.8000	-2.193%	25	4,688	+31.881%
2026-04-17	37.2900	39.9500	37.2900	39.6700	+10.872%	94	4,684	+28.989%
2026-04-16	35.2300	36.6700	34.6900	35.7800	+2.229%	34	4,624	+43.013%
2026-04-15	32.4000	35.0000	32.3500	35.0000	+10.865%	17	4,609	+46.200%
2026-04-14	29.1000	31.5700	29.1000	31.5700	+15.051%	430	4,608	+62.084%
2026-04-13	25.9000	27.4400	25.9000	27.4400	+4.933%	15	4,776	+86.480%
2026-04-10	26.7000	26.7000	26.1500	26.1500	-0.797%	6	4,788	+95.679%
2026-04-09	24.8700	26.6300	24.8700	26.3600	+4.645%	130	4,804	+94.120%
2026-04-08	25.1400	25.1900	24.0700	25.1900	+25.448%	272	4,696	+103.136%
2026-04-07	20.0900	20.6600	19.5900	20.0800	-3.554%	62	4,676	+154.831%
2026-04-06	20.5000	20.8500	20.2400	20.8200	+4.518%	19	4,676	+145.773%
2026-04-02	18.5800	20.5600	18.5800	19.9200	-2.734%	40	4,670	+156.878%
2026-04-01	20.5500	21.2800	20.2700	20.4800	+4.224%	85	4,670	+149.854%
2026-03-31	16.8700	19.6500	16.7700	19.6500	+24.921%	169	4,655	+160.407%
2026-03-30	17.3800	17.3800	15.3000	15.7300	-3.200%	141	4,692	+225.302%
2026-03-27	18.0500	18.1800	16.2500	16.2500	-15.803%	154	4,689	+214.892%
2026-03-26	20.4700	21.1700	19.3000	19.3000	-10.772%	55	4,634	+165.130%
2026-03-25	22.9700	23.1100	21.6300	21.6300	-0.092%	28	4,616	+136.570%
2026-03-24	20.6200	22.0000	20.5400	21.6500	+0.139%	48	4,612	+136.351%
2026-03-23	23.2500	23.4000	21.5800	21.6200	+4.545%	32	4,587	+136.679%
2026-03-20	21.7000	22.0600	19.8700	20.6800	-7.431%	138	4,579	+147.437%
2026-03-19	21.9700	22.6300	21.4200	22.3400	-2.018%	72	4,577	+129.051%
2026-03-18	24.4400	24.4400	22.8000	22.8000	-8.176%	218	4,572	+124.430%
2026-03-17	25.9300	25.9300	24.7400	24.8300	-1.194%	73	4,567	+106.081%
2026-03-16	25.0300	25.1300	24.6800	25.1300	+7.577%	18	4,566	+103.621%
2026-03-13	25.3600	25.5800	23.2400	23.3600	-6.034%	74	4,568	+119.050%
2026-03-12	25.7000	25.7000	24.8600	24.8600	-8.704%	36	4,575	+105.833%
2026-03-11	27.6800	27.6800	26.5200	27.2300	-0.729%	20	4,581	+87.918%
2026-03-10	26.4900	28.8700	26.4900	27.4300	+0.146%	17	4,575	+86.548%
2026-03-09	24.0000	27.7100	23.0900	27.3900	+3.789%	1,102	4,586	+86.820%
2026-03-06	26.4500	26.9500	25.2000	26.3900	-5.750%	86	4,702	+93.899%
2026-03-05	28.5600	29.0500	26.7700	28.0000	-4.142%	45	4,692	+82.750%
2026-03-04	29.3500	29.3500	29.2100	29.2100	+4.321%	3	4,683	+75.180%
2026-03-03	27.3600	28.3700	25.2600	28.0000	-6.977%	65	4,683	+82.750%
2026-03-02	27.2600	30.1000	27.2600	30.1000	+2.277%	25	4,682	+70.000%
2026-02-27	28.5800	29.4300	28.5000	29.4300	-4.293%	13	4,689	+73.870%
2026-02-26	30.7500	30.7500	29.2500	30.7500	-5.762%	35	4,687	+66.407%
2026-02-25	31.8900	32.6300	31.8600	32.6300	+6.079%	9	4,684	+56.819%
2026-02-24	28.1400	30.7600	27.9900	30.7600	+8.006%	23	4,684	+66.352%
2026-02-23	29.5500	29.5500	28.1500	28.4800	-8.922%	22	4,682	+79.670%
2026-02-20	28.8200	31.2700	28.6400	31.2700	+5.039%	143	4,680	+63.639%
2026-02-19	29.1400	30.1300	28.9500	29.7700	-1.260%	20	4,750	+71.884%
2026-02-18	30.6700	31.1700	30.0000	30.1500	+5.052%	42	4,753	+69.718%
2026-02-17	29.1000	29.1300	27.0000	28.7000	+0.105%	35	4,730	+78.293%
2026-02-13	28.5000	30.3300	28.5000	28.6700	-1.512%	30	4,733	+78.479%
2026-02-12	30.5200	30.5200	29.1100	29.1100	-12.346%	145	4,733	+75.782%
2026-02-11	33.4500	33.5000	33.2100	33.2100	-4.706%	13	4,851	+54.080%
2026-02-10	34.8000	34.8500	34.8000	34.8500	+1.841%	12	4,862	+46.829%
2026-02-09	33.0600	34.8200	32.6000	34.2200	+2.455%	60	4,873	+49.532%
2026-02-06	30.5500	33.6000	30.5500	33.4000	+18.356%	23	4,875	+53.204%
2026-02-05	29.2000	29.5000	28.0000	28.2200	-11.258%	28	4,885	+81.325%
2026-02-04	32.0000	32.0000	31.6800	31.8000	-3.314%	3	4,886	+60.912%
2026-02-03	34.1000	34.1000	31.0500	32.8900	-7.456%	257	4,887	+55.579%
2026-02-02	34.5000	35.6500	34.5000	35.5400	+6.407%	15	4,636	+43.979%
2026-01-30	34.2900	34.2900	32.5000	33.4000	-2.282%	26	4,643	+53.204%
2026-01-29	36.0400	36.0400	31.7200	34.1800	-3.989%	70	4,645	+49.707%
2026-01-28	36.6000	36.9500	35.6000	35.6000	-1.111%	60	4,675	+43.736%
2026-01-27	35.0000	36.1500	35.0000	36.0000	+3.597%	23	4,635	+42.139%
2026-01-26	33.6900	34.7500	33.6900	34.7500	+5.945%	40	4,654	+47.252%
2026-01-23	32.7500	32.9100	32.3100	32.8000	-0.606%	5	4,669	+56.006%
2026-01-22	33.2200	33.7900	33.0000	33.0000	+5.263%	122	4,669	+55.061%
2026-01-21	31.4000	32.5000	29.0000	31.3500	+8.553%	46	4,569	+63.222%
2026-01-20	30.8000	31.1600	28.8500	28.8800	-15.875%	36	4,581	+77.181%
2026-01-16	34.1800	34.7400	34.1800	34.3300	-0.493%	73	4,564	+49.053%
2026-01-15	35.7300	35.9500	34.5000	34.5000	+2.924%	3	4,564	+48.319%
2026-01-14	34.5000	34.5000	32.2500	33.5200	-3.540%	134	4,564	+52.655%
2026-01-13	36.2200	36.3000	34.3000	34.7500	-3.766%	150	4,585	+47.252%
2026-01-12	35.1500	36.1100	35.1500	36.1100	+1.092%	24	4,530	+41.706%
2026-01-09	34.6800	36.1900	34.6800	35.7200	+5.712%	99	4,516	+43.253%
2026-01-08	33.8600	33.8600	33.5000	33.7900	-0.236%	7	4,497	+51.435%
2026-01-07	34.9500	35.7100	33.8700	33.8700	-2.784%	104	4,494	+51.078%
2026-01-06	34.1500	34.8400	33.5000	34.8400	+5.289%	778	4,484	+46.871%
2026-01-05	32.6600	33.3600	32.6000	33.0900	+7.087%	14	5,212	+54.639%
2026-01-02	31.5000	32.2900	29.9800	30.9000	-0.323%	423	5,212	+65.599%
2025-12-31	32.0700	32.1100	31.0000	31.0000	-4.615%	7	4,995	+65.065%
2025-12-30	32.7700	32.9500	32.5000	32.5000	-1.065%	15	4,995	+57.446%
2025-12-29	32.5000	32.8600	32.5000	32.8500	-3.496%	22	4,999	+55.769%
2025-12-26	33.8400	34.0400	33.7500	34.0400	-0.642%	4	5,000	+50.323%
2025-12-24	34.4000	34.4000	34.2600	34.2600	+2.976%	6	5,001	+49.358%
2025-12-23	32.3000	33.2700	32.1700	33.2700	+4.393%	25	5,001	+53.802%
2025-12-22	31.9500	31.9500	31.7300	31.8700	+3.710%	33	5,023	+60.559%
2025-12-19	30.4100	30.7300	30.4100	30.7300	+1.890%	9	5,049	+66.515%
2025-12-18	30.0600	30.1600	30.0600	30.1600	+9.553%	3	5,056	+69.662%
2025-12-17	29.1700	29.1700	27.5300	27.5300	-9.411%	10	5,056	+85.870%
2025-12-16	30.3600	30.3900	30.0000	30.3900	-3.920%	5	5,058	+68.378%
2025-12-15	33.1000	33.1000	31.5500	31.6300	-1.831%	30	5,057	+61.777%
2025-12-12	34.6500	34.6500	31.9500	32.2200	-10.000%	23	5,064	+58.814%
2025-12-11	34.5700	35.8000	33.7500	35.8000	-0.112%	13	5,068	+42.933%
2025-12-10	34.3600	35.8500	34.3600	35.8400	+4.490%	14	5,074	+42.773%
2025-12-09	35.0400	35.0400	34.3000	34.3000	+1.419%	3	5,085	+49.184%
2025-12-08	34.8200	34.8200	33.8200	33.8200	-3.948%	15	5,082	+51.301%
2025-12-05	35.8300	35.8300	35.2100	35.2100	+1.822%	4	5,070	+45.328%
2025-12-04	34.3800	34.5800	34.0000	34.5800	+0.232%	10	5,069	+47.976%
2025-12-03	33.9000	34.5000	33.8500	34.5000	+2.832%	6	5,069	+48.319%
2025-12-02	34.0000	34.0000	33.2400	33.5500	-1.003%	9	5,063	+52.519%
2025-12-01	32.9100	33.8900	32.9100	33.8900	-2.080%	22	5,059	+50.988%
2025-11-28	33.5000	34.6100	33.5000	34.6100	+0.610%	23	5,079	+47.847%
2025-11-26	33.0000	34.4000	33.0000	34.4000	+14.134%	22	5,062	+48.750%
2025-11-24	30.1900	30.1900	30.1400	30.1400	+6.427%	14	5,062	+69.774%
2025-11-21	26.1500	29.4500	25.5500	28.3200	+11.321%	49	5,052	+80.685%
2025-11-20	32.1700	32.2800	25.4400	25.4400	-10.423%	31	5,042	+101.140%
2025-11-19	28.3400	28.4000	28.2000	28.4000	+1.429%	9	5,030	+80.176%
2025-11-18	29.3700	29.3700	28.0000	28.0000	-4.729%	13	5,030	+82.750%
2025-11-17	30.0000	30.0000	29.3900	29.3900	-12.763%	3	5,030	+74.107%
2025-11-14	30.5000	33.8200	30.5000	33.6900	+1.476%	110	5,027	+51.885%
2025-11-13	36.1000	36.1000	33.2000	33.2000	-11.773%	22	4,927	+54.127%
2025-11-12	37.7700	37.7700	37.3600	37.6300	+1.703%	10	4,945	+35.982%
2025-11-11	35.3500	37.0500	35.0900	37.0000	+2.778%	8	4,943	+38.297%
2025-11-10	34.3200	36.2300	33.5500	36.0000	+15.756%	40	4,940	+42.139%
2025-11-07	29.6000	31.1000	28.3000	31.1000	-2.293%	16	4,954	+64.534%
2025-11-06	33.8400	33.8400	31.4900	31.8300	-6.957%	131	4,953	+60.760%
2025-11-05	33.5000	34.5000	33.5000	34.2100	+1.153%	48	4,978	+49.576%
2025-11-04	34.5500	35.1500	33.8200	33.8200	-9.621%	20	4,968	+51.301%
2025-11-03	37.8500	37.8500	36.1500	37.4200	+1.712%	21	4,964	+36.745%
2025-10-31	36.7900	36.7900	36.7900	36.7900	-0.809%	4	4,964	+39.087%
2025-10-30	37.0900	37.0900	37.0900	37.0900	-2.702%	1	4,960	+37.962%
2025-10-29	39.0500	39.0500	36.5000	38.1200	+1.871%	68	4,959	+34.234%
2025-10-28	36.1200	38.2200	36.1200	37.4200	+6.670%	30	4,937	+36.745%
2025-10-27	33.5500	35.0800	33.5500	35.0800	+10.558%	19	4,932	+45.867%
2025-10-24	31.3000	31.8900	31.1800	31.7300	+6.727%	34	4,932	+61.267%
2025-10-23	28.9900	29.7300	28.9900	29.7300	+6.179%	8	4,923	+72.116%
2025-10-22	28.6600	28.8900	26.2400	28.0000	-5.085%	426	4,923	+82.750%
2025-10-21	29.0000	29.5000	29.0000	29.5000	0.000%	2	4,503	+73.458%
2025-10-20	29.0400	29.5000	29.0400	29.5000	+5.925%	22	4,502	+73.458%
2025-10-17	27.4100	27.8500	26.1300	27.8500	+4.621%	10	4,491	+83.734%
2025-10-16	29.0000	29.0000	26.3000	26.6200	-3.200%	36	4,491	+92.224%
2025-10-15	29.4200	30.0000	27.5000	27.5000	+0.806%	254	4,490	+86.073%
2025-10-14	25.8200	27.2800	24.7000	27.2800	-1.338%	242	4,569	+87.573%
2025-10-13	26.5600	27.7400	26.2500	27.6500	+11.717%	296	4,520	+85.063%
2025-10-10	31.1000	31.1000	24.7500	24.7500	-17.500%	79	4,644	+106.747%
2025-10-09	31.1900	31.1900	30.0000	30.0000	-3.815%	9	4,623	+70.567%
2025-10-08	29.5900	31.1900	29.5900	31.1900	+7.182%	43	4,626	+64.059%
2025-10-07	30.6000	30.6000	28.9600	29.1000	-1.689%	14	4,601	+75.842%
2025-10-06	29.7400	29.7400	29.4700	29.6000	+1.024%	16	4,601	+72.872%
2025-10-03	30.0000	30.4200	29.3000	29.3000	+2.627%	13	4,602	+74.642%
2025-10-02	28.0000	28.5500	27.9300	28.5500	+2.220%	6	4,601	+79.229%
2025-10-01	26.0000	28.1200	26.0000	27.9300	+7.423%	42	4,597	+83.208%
2025-09-30	26.0000	26.0000	26.0000	26.0000	-0.763%	2	4,629	+96.808%
2025-09-29	26.3000	26.3000	25.8000	26.2000	+2.665%	17	4,627	+95.305%
2025-09-26	25.4000	25.5600	25.1300	25.5200	+8.596%	28	4,624	+100.509%
2025-09-25	24.7900	24.9500	23.5000	23.5000	-7.480%	288	4,608	+117.745%
2025-09-24	26.4600	26.4600	25.4000	25.4000	-3.090%	606	4,546	+101.457%
2025-09-23	27.5400	27.5400	26.0000	26.2100	-4.133%	22	4,871	+95.231%
2025-09-22	25.2900	27.5000	25.2900	27.3400	+6.175%	145	4,876	+87.162%
2025-09-19	24.7200	25.7500	24.4600	25.7500	+5.102%	68	4,756	+98.718%
2025-09-18	24.0800	25.2400	23.6800	24.5000	+5.969%	74	4,695	+108.857%
2025-09-17	23.3200	23.4300	22.0000	23.1200	-1.239%	182	4,642	+121.324%
2025-09-16	23.8500	23.8500	23.3000	23.4100	-0.171%	38	4,506	+118.582%
2025-09-15	23.5500	23.9300	23.2600	23.4500	+4.083%	629	4,503	+118.209%
2025-09-12	22.5000	22.7000	22.4500	22.5300	-0.044%	6	4,483	+127.119%
2025-09-11	21.1300	22.5900	21.1300	22.5400	+8.313%	617	4,484	+127.019%
2025-09-10	20.6500	21.1400	20.6500	20.8100	+6.065%	32	4,645	+145.891%
2025-09-09	19.2200	19.6200	19.0600	19.6200	+1.816%	14	4,640	+160.805%
2025-09-08	19.2000	19.2700	19.2000	19.2700	+1.689%	3	4,645	+165.542%
2025-09-05	20.0700	20.1400	18.1000	18.9500	-2.320%	29	4,646	+170.026%
2025-09-04	18.2800	19.4000	17.9700	19.4000	+10.227%	33	4,659	+163.763%
2025-09-02	16.7800	17.6000	16.1900	17.6000	-5.478%	29	4,662	+190.739%
2025-08-29	19.1000	19.1000	18.2500	18.6200	-7.501%	24	4,662	+174.812%
2025-08-28	19.2500	20.1300	19.2500	20.1300	+3.072%	136	4,662	+154.198%
2025-08-27	19.5300	19.5300	19.5300	19.5300	+2.681%	6	4,546	+162.007%
2025-08-26	18.1500	19.1000	18.1500	19.0200	+2.478%	3	4,546	+169.033%
2025-08-25	18.6400	18.8000	18.5600	18.5600	-2.264%	7	4,546	+175.700%
2025-08-22	18.9700	19.2200	18.8100	18.9900	+13.645%	117	4,539	+169.458%
2025-08-21	16.8600	17.4500	16.7100	16.7100	-4.678%	129	4,438	+206.224%
2025-08-20	17.3900	17.5300	16.1000	17.5300	-1.848%	38	4,559	+191.900%
2025-08-19	18.8400	18.8700	17.7000	17.8600	-7.891%	37	4,555	+186.506%
2025-08-18	19.2000	19.3900	19.2000	19.3900	-0.564%	68	4,541	+163.899%
2025-08-15	20.1500	20.1500	19.4900	19.5000	-3.609%	557	4,489	+162.410%
2025-08-14	19.5300	20.2300	19.5300	20.2300	+3.320%	58	4,092	+152.941%
2025-08-13	20.0000	20.1900	19.5200	19.5800	+1.714%	824	4,091	+161.338%
2025-08-12	18.3300	19.2500	18.2200	19.2500	+9.624%	786	4,321	+165.818%
2025-08-11	17.8900	18.1800	17.5600	17.5600	-2.227%	537	4,139	+191.401%
2025-08-08	17.5100	18.0100	17.5100	17.9600	+10.184%	15	4,302	+184.911%
2025-08-07	17.7500	17.7500	16.1000	16.3000	-0.972%	618	4,301	+213.926%
2025-08-06	15.6000	16.6600	15.6000	16.4600	+7.161%	594	3,987	+210.875%
2025-08-05	16.4000	16.4000	15.2100	15.3600	-3.699%	61	4,407	+233.138%
2025-08-04	15.1200	15.9900	15.1200	15.9500	+11.150%	622	4,408	+220.815%
2025-08-01	15.4900	15.4900	14.0500	14.3500	-18.466%	94	3,925	+256.585%
2025-07-31	19.7000	19.7000	17.6000	17.6000	-1.621%	52	3,924	+190.739%
2025-07-30	18.7600	18.8400	17.8900	17.8900	-2.719%	16	3,923	+186.026%
2025-07-29	19.4800	19.4800	18.2600	18.3900	-1.868%	37	3,936	+178.249%
2025-07-28	19.4700	19.5600	18.5900	18.7400	-3.302%	20	3,929	+173.052%
2025-07-25	18.9100	19.4500	18.9100	19.3800	+1.201%	161	3,924	+164.035%
2025-07-24	18.7500	19.1500	18.7500	19.1500	+3.068%	4	3,920	+167.206%
2025-07-23	17.8500	18.5800	17.7500	18.5800	+9.102%	471	3,924	+175.404%
2025-07-22	16.5100	17.0300	16.5100	17.0300	-1.447%	23	3,658	+200.470%
2025-07-21	17.2400	17.8000	17.2400	17.2800	+1.767%	676	3,667	+196.123%
2025-07-18	16.9800	16.9800	16.9800	16.9800	-1.679%	1	4,214	+201.355%
2025-07-17	16.3700	17.2700	16.3700	17.2700	+6.277%	21	4,215	+196.294%
2025-07-16	16.5000	16.5000	15.4000	16.2500	-0.733%	26	4,224	+214.892%
2025-07-15	17.1800	17.2000	16.2400	16.3700	-1.386%	52	4,203	+212.584%
2025-07-14	16.2600	16.6700	16.2600	16.6000	+1.096%	13	4,175	+208.253%
2025-07-11	16.3200	16.5500	16.3200	16.4200	-3.412%	5	4,187	+211.632%
2025-07-10	16.8200	17.0000	16.3900	17.0000	+4.231%	32	4,190	+201.000%
2025-07-09	16.0800	16.6000	15.8700	16.3100	+1.620%	76	4,195	+213.734%
2025-07-08	15.9000	16.0500	15.9000	16.0500	+2.099%	22	4,137	+218.816%
2025-07-07	16.6400	16.8500	15.2900	15.7200	-8.445%	586	4,115	+225.509%
2025-07-03	16.4300	17.1700	16.1600	17.1700	+12.961%	632	3,833	+198.020%
2025-07-02	14.5900	15.4900	14.5900	15.2000	+0.930%	1,063	3,833	+236.645%
2025-07-01	14.6200	15.0600	14.6000	15.0600	+2.171%	37	3,427	+239.774%
2025-06-30	14.4000	14.7400	14.2400	14.7400	+10.827%	600	3,416	+247.151%
2025-06-27	14.2200	14.5500	13.3000	13.3000	+1.527%	48	3,812	+284.737%
2025-06-26	12.4800	13.2900	12.4800	13.1000	+9.076%	493	3,801	+290.611%
2025-06-25	12.2400	12.3300	12.0000	12.0100	-1.071%	6	3,437	+326.062%
2025-06-24	11.7700	12.1400	11.7700	12.1400	+14.528%	4	3,437	+321.499%
2025-06-23	10.0000	10.6700	9.8000	10.6000	+6.533%	19	3,438	+382.736%
2025-06-20	10.7800	10.7800	9.9400	9.9500	-4.876%	236	3,444	+414.271%
2025-06-18	10.7400	10.9600	10.4600	10.4600	-2.788%	60	3,479	+389.197%
2025-06-17	11.5200	11.5200	10.7600	10.7600	-7.241%	20	3,479	+375.558%
2025-06-16	11.5800	12.0500	11.4800	11.6000	+6.422%	9	3,460	+341.121%
2025-06-13	11.2000	11.4500	10.8200	10.9000	-7.939%	156	3,462	+369.450%
2025-06-12	11.6500	12.1000	11.6500	11.8400	-0.084%	988	3,393	+332.179%
2025-06-11	12.1500	12.6500	11.7000	11.8500	-2.869%	16	3,400	+331.814%
2025-06-10	12.0000	12.3100	12.0000	12.2000	+2.780%	10	3,392	+319.426%
2025-06-09	12.1000	12.1000	11.8200	11.8700	-1.982%	61	3,387	+331.087%
2025-06-06	12.0000	12.1100	12.0000	12.1100	+15.333%	202	3,392	+322.543%
2025-06-05	11.1400	11.1400	10.5000	10.5000	-8.537%	6	3,291	+387.333%
2025-06-04	11.3500	11.6400	11.3300	11.4800	+0.262%	94	3,287	+345.732%
2025-06-03	11.0000	11.7800	11.0000	11.4500	+14.500%	31	3,297	+346.900%
2025-06-02	9.8200	10.0000	9.8200	10.0000	+2.041%	19	3,294	+411.700%
2025-05-30	9.5000	9.8000	8.9500	9.8000	-2.000%	34	3,290	+422.143%
2025-05-29	10.0000	10.2500	9.4600	10.0000	+0.503%	29	3,289	+411.700%
2025-05-28	10.5800	10.9000	9.9500	9.9500	-3.585%	329	3,282	+414.271%
2025-05-27	9.4000	10.3200	9.4000	10.3200	+18.621%	144	3,015	+395.833%
2025-05-23	8.5000	8.9800	8.5000	8.7000	-9.845%	134	2,841	+488.161%
2025-05-22	9.6400	9.8000	9.4200	9.6500	+3.875%	9	2,841	+430.259%
2025-05-21	10.8500	10.9000	9.2900	9.2900	-16.682%	415	2,842	+450.807%
2025-05-20	12.1000	12.1000	11.1500	11.1500	-9.643%	172	2,863	+358.924%
2025-05-19	11.2000	12.5000	11.2000	12.3400	+4.665%	127	3,033	+314.668%
2025-05-16	10.8500	11.8900	10.6000	11.7900	+9.167%	328	2,990	+334.012%
2025-05-15	10.8600	11.0000	10.6100	10.8000	+0.935%	114	3,101	+373.796%
2025-05-14	11.1000	11.3000	10.2400	10.7000	-0.926%	44	3,009	+378.224%
2025-05-13	10.0500	11.1000	10.0500	10.8000	+8.000%	129	3,029	+373.796%
2025-05-12	10.0000	10.2300	9.5400	10.0000	+23.457%	52	2,996	+411.700%
2025-05-09	7.5000	8.1500	7.5000	8.1000	-2.410%	204	2,965	+531.728%
2025-05-08	8.0700	8.7000	7.8000	8.3000	+11.709%	44	2,907	+516.506%
2025-05-07	7.7000	7.7000	7.2000	7.4300	-2.237%	31	2,933	+588.694%
2025-05-06	7.7400	7.7400	7.5500	7.6000	-9.631%	6	2,914	+573.289%
2025-05-05	8.1400	8.5900	8.1400	8.4100	-1.291%	133	2,913	+508.442%
2025-05-02	8.0000	8.6700	7.8300	8.5200	+14.980%	292	2,794	+500.587%
2025-05-01	6.9000	7.8100	6.9000	7.4100	+10.597%	137	2,920	+590.553%
2025-04-30	5.8600	6.7000	5.8600	6.7000	-0.149%	257	2,809	+663.731%
2025-04-29	5.9700	6.7200	5.9700	6.7100	+12.395%	115	3,060	+662.593%
2025-04-28	6.6400	6.6400	5.9700	5.9700	-5.687%	18	3,078	+757.119%
2025-04-25	6.2700	6.5100	6.0000	6.3300	+5.500%	124	3,060	+708.373%
2025-04-24	6.0000	6.5100	6.0000	6.0000	+4.530%	442	3,007	+752.833%
2025-04-23	6.0000	6.9900	5.7400	5.7400	+14.343%	108	3,027	+791.463%
2025-04-22	4.9000	5.0200	4.9000	5.0200	+37.912%	13	2,925	+919.323%
2025-04-21	4.4500	4.4500	3.6400	3.6400	-29.045%	25	2,934	+1,305.769%
2025-04-17	4.8000	5.5100	4.8000	5.1300	-1.724%	8	2,921	+897.466%
2025-04-16	5.2000	5.6300	4.5000	5.2200	-9.375%	190	2,921	+880.268%
2025-04-15	6.1500	6.1500	5.7600	5.7600	-5.574%	3	3,098	+788.368%
2025-04-14	5.5200	6.9300	5.4900	6.1000	+6.087%	38	3,095	+738.852%
2025-04-11	5.0400	6.0000	5.0400	5.7500	+5.893%	12	3,093	+789.913%
2025-04-10	4.7600	5.4300	4.5000	5.4300	+3.429%	55	3,096	+842.357%
2025-04-09	3.7300	5.5500	3.0000	5.2500	+77.966%	74	3,078	+874.667%
2025-04-08	3.7500	4.1700	2.5500	2.9500	-1.667%	136	3,022	+1,634.576%
2025-04-07	3.0000	4.3200	2.0000	3.0000	-6.250%	1,755	2,907	+1,605.667%
2025-04-04	3.7000	4.3300	2.8000	3.2000	-28.571%	1,566	1,333	+1,499.063%
2025-04-03	4.9100	4.9800	4.3500	4.4800	-33.432%	27	574	+1,042.188%
2025-04-02	5.7600	6.7300	5.7600	6.7300	+14.068%	5	550	+660.327%
2025-04-01	5.7300	6.2000	5.7300	5.9000	-4.221%	16	550	+767.288%
2025-03-31	4.7500	6.1600	4.7500	6.1600	+4.584%	34	544	+730.682%
2025-03-28	5.9600	5.9600	5.6800	5.8900	-17.622%	42	562	+768.761%
2025-03-27	7.1400	7.1500	7.1100	7.1500	+1.418%	9	548	+615.664%
2025-03-26	7.1000	7.1000	7.0500	7.0500	-16.071%	11	555	+625.816%
2025-03-25	8.4000	8.4000	8.4000	8.4000	+1.818%	1	566	+509.167%
2025-03-24	8.1400	8.7200	8.1400	8.2500	+28.305%	17	565	+520.242%
2025-03-21	6.7000	7.0000	6.4300	6.4300	-22.809%	148	550	+695.801%
2025-03-20	8.3300	8.3300	8.3300	8.3300	+4.125%	1	490	+514.286%
2025-03-19	8.0400	8.2200	7.2500	8.0000	+13.636%	43	489	+539.625%
2025-03-18	7.3800	7.3800	7.0400	7.0400	-14.976%	22	468	+626.847%
2025-03-17	8.2000	8.4800	7.8400	8.2800	+10.547%	108	448	+517.995%
2025-03-14	7.2300	7.7400	7.2300	7.4900	+12.294%	62	350	+583.178%
2025-03-13	7.3900	7.3900	6.4500	6.6700	-11.421%	8	326	+667.166%
2025-03-12	8.3500	8.3500	7.5300	7.5300	-5.044%	13	326	+579.548%
2025-03-11	7.0900	7.9300	7.0100	7.9300	+3.932%	4	316	+545.271%
2025-03-10	8.9100	8.9100	7.0500	7.6300	-21.502%	78	312	+570.642%
2025-03-07	8.8200	9.7200	8.5500	9.7200	+0.206%	54	296	+426.440%
2025-03-06	10.4000	10.4000	9.7000	9.7000	-7.619%	24	257	+427.526%
2025-03-05	10.5000	10.5000	10.5000	10.5000	+0.287%	10	257	+387.333%
2025-03-04	10.2500	11.2600	9.4400	10.4700	-14.739%	71	247	+388.730%
2025-03-03	12.0000	12.2800	12.0000	12.2800	+4.333%	2	217	+316.694%
2025-02-28	12.0000	12.2000	11.7700	11.7700	-16.108%	10	216	+334.749%
2025-02-27	13.6300	14.0300	13.5200	14.0300	-1.544%	17	214	+264.718%
2025-02-26	15.5300	15.5300	14.2500	14.2500	-1.316%	6	227	+259.088%
2025-02-25	13.5500	14.4400	13.5100	14.4400	-6.839%	5	221	+254.363%
2025-02-24	15.7500	15.7500	15.5000	15.5000	-3.004%	6	218	+230.129%
2025-02-21	18.1100	18.1100	15.9100	15.9800	-13.622%	48	221	+220.213%
2025-02-20	18.8000	18.8000	18.5000	18.5000	-1.700%	6	207	+176.595%
2025-02-18	19.4900	19.4900	18.8200	18.8200	-2.940%	3	201	+171.892%
2025-02-14	19.3900	19.3900	19.3900	19.3900	+2.214%	2	199	+163.899%
2025-02-13	18.1000	18.9700	18.1000	18.9700	+6.275%	2	199	+169.742%
2025-02-12	18.0000	18.0000	17.8500	17.8500	0.000%	2	199	+186.667%
2025-02-11	17.8300	17.8500	17.8300	17.8500	+5.746%	2	200	+186.667%
2025-02-07	16.8800	16.8800	16.8800	16.8800	-5.381%	2	199	+203.140%
2025-02-06	17.8400	17.8400	17.8400	17.8400	-6.841%	1	200	+186.827%
2025-01-31	19.6000	20.2000	19.1500	19.1500	+2.681%	16	201	+167.206%
2025-01-30	18.7300	18.7300	18.6500	18.6500	+2.304%	2	205	+174.370%
2025-01-29	18.2300	18.2300	18.2300	18.2300	-3.749%	1	205	+180.691%
2025-01-28	18.3700	18.9400	18.3700	18.9400	+12.005%	3	205	+170.169%
2025-01-27	17.7000	17.7000	16.9100	16.9100	-15.661%	10	206	+202.602%
2025-01-24	20.8300	20.8300	20.0500	20.0500	+1.109%	8	206	+155.212%

.dark-mode .cpSLG8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cpSLG8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C800SPY Dec 17 2027 800.00 Call (SPY271217C00800000)option OPRA

SPY20271217C800
SPY Dec 17 2027 800.00 Call (SPY271217C00800000)
option OPRA