Dark

SPY20271217C850
SPY Dec 17 2027 850.00 Call (SPY271217C00850000)
option OPRA

EOD

Sep 10, 2026

31.56-5.424%(-1.81)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.6300	32.1200	31.2900	31.5600	-5.424%	31	2,515	0.000%
2026-09-09	33.6000	33.6300	32.9600	33.3700	-8.072%	14	2,513	-5.424%
2026-09-04	36.8000	36.8000	36.2400	36.3000	-5.592%	23	2,505	-13.058%
2026-09-03	36.5300	38.4500	35.7800	38.4500	+11.546%	28	2,505	-17.919%
2026-09-02	34.4700	35.3700	34.4700	34.4700	+2.773%	41	2,503	-8.442%
2026-09-01	34.4700	34.5200	32.9100	33.5400	-8.685%	30	2,486	-5.903%
2026-08-31	37.7400	37.7400	36.4500	36.7300	-5.821%	63	2,485	-14.076%
2026-08-28	40.7300	40.7400	39.0000	39.0000	-1.590%	11	2,489	-19.077%
2026-08-27	39.2700	40.7000	39.2700	39.6300	+5.708%	5	2,499	-20.363%
2026-08-25	38.0100	38.0100	37.4900	37.4900	+1.024%	3	2,499	-15.818%
2026-08-24	37.2600	37.5500	37.0600	37.1100	-3.132%	11	2,497	-14.956%
2026-08-21	37.9200	38.7000	37.6300	38.3100	+3.541%	37	2,494	-17.619%
2026-08-20	39.1000	39.2000	37.0000	37.0000	-7.983%	91	2,492	-14.703%
2026-08-19	41.2800	42.2000	40.2100	40.2100	+0.525%	8	2,451	-21.512%
2026-08-18	41.2200	41.2200	40.0000	40.0000	-9.091%	13	2,453	-21.100%
2026-08-17	44.4500	44.4500	44.0000	44.0000	-2.266%	2	2,453	-28.273%
2026-08-14	46.3500	46.3500	45.0000	45.0200	-1.315%	4	2,453	-29.898%
2026-08-13	44.7500	46.6000	44.7500	45.6200	+6.514%	13	2,452	-30.820%
2026-08-12	43.1500	43.2400	42.8300	42.8300	-0.117%	8	2,447	-26.313%
2026-08-11	44.4900	44.4900	42.8800	42.8800	-1.966%	5	2,439	-26.399%
2026-08-07	44.5700	44.5700	42.8500	43.7400	+4.416%	18	2,439	-27.846%
2026-08-06	42.8000	42.8000	41.3300	41.8900	-1.435%	16	2,447	-24.660%
2026-08-05	46.2700	47.0800	42.5000	42.5000	-5.113%	65	2,447	-25.741%
2026-08-04	38.2100	44.7900	38.2100	44.7900	+21.878%	13	2,448	-29.538%
2026-08-03	32.5200	36.7500	32.5200	36.7500	+16.482%	10	2,453	-14.122%
2026-07-31	30.4900	31.5500	30.4700	31.5500	+5.731%	5	2,454	+0.032%
2026-07-30	28.0000	29.8400	27.0400	29.8400	+16.517%	24	2,453	+5.764%
2026-07-29	27.3800	29.0000	25.6100	25.6100	-13.684%	46	2,467	+23.233%
2026-07-28	29.0900	29.6700	28.1000	29.6700	+2.629%	12	2,473	+6.370%
2026-07-27	31.9200	31.9200	28.6400	28.9100	-3.279%	51	2,475	+9.166%
2026-07-24	29.9400	31.0200	29.5500	29.8900	-2.416%	20	2,481	+5.587%
2026-07-23	31.4600	31.4600	29.7700	30.6300	-10.018%	53	2,484	+3.036%
2026-07-22	33.8500	34.0400	33.8500	34.0400	-0.351%	2	2,490	-7.286%
2026-07-21	32.9100	34.1600	32.6500	34.1600	+4.657%	6	2,491	-7.611%
2026-07-20	33.0900	33.5200	32.6200	32.6400	-0.579%	23	2,492	-3.309%
2026-07-17	32.1400	33.8000	32.1200	32.8300	-8.424%	522	2,494	-3.868%
2026-07-16	36.2100	37.4700	35.8000	35.8500	-4.425%	16	2,489	-11.967%
2026-07-15	37.9100	37.9200	37.1700	37.5100	+2.013%	10	2,488	-15.862%
2026-07-14	36.4500	37.0100	36.4500	36.7700	+1.997%	15	2,488	-14.169%
2026-07-13	37.1500	37.3100	36.0500	36.0500	-5.825%	20	2,489	-12.455%
2026-07-10	37.6700	38.2800	37.6700	38.2800	+4.733%	22	2,489	-17.555%
2026-07-09	34.3300	36.5700	34.3300	36.5500	+8.232%	10	2,489	-13.653%
2026-07-08	33.3100	33.7900	33.0900	33.7700	-3.514%	14	2,489	-6.544%
2026-07-07	34.7000	35.2500	34.3800	35.0000	-5.405%	5	2,488	-9.829%
2026-07-06	36.0900	37.0000	36.0900	37.0000	+11.111%	26	2,489	-14.703%
2026-07-02	36.7500	36.7500	33.3000	33.3000	-3.646%	7	2,468	-5.225%
2026-07-01	34.6100	34.6100	34.5600	34.5600	-0.633%	2	2,468	-8.681%
2026-06-30	34.7800	34.7800	34.7800	34.7800	+5.618%	1	2,468	-9.258%
2026-06-29	32.1500	32.9300	29.6600	32.9300	+10.207%	23	2,467	-4.160%
2026-06-26	31.3800	31.4000	29.8800	29.8800	-3.457%	19	2,457	+5.622%
2026-06-25	29.8900	30.9500	29.6700	30.9500	+0.097%	32	2,450	+1.971%
2026-06-24	33.7500	33.7500	30.9200	30.9200	-4.005%	3	2,420	+2.070%
2026-06-23	31.8700	34.1900	31.7800	32.2100	-13.297%	93	2,419	-2.018%
2026-06-22	38.7500	38.9500	37.1500	37.1500	-0.349%	12	2,412	-15.047%
2026-06-18	37.9600	38.0400	36.5800	37.2800	+6.850%	16	2,403	-15.343%
2026-06-17	38.4000	38.4000	34.8900	34.8900	-7.723%	17	2,403	-9.544%
2026-06-16	39.3100	39.3100	37.8100	37.8100	-7.397%	11	2,403	-16.530%
2026-06-15	38.9300	41.1500	38.9300	40.8300	+17.700%	15	2,402	-22.704%
2026-06-12	32.5800	35.0100	32.5800	34.6900	+4.425%	11	2,402	-9.023%
2026-06-11	29.7000	33.3700	28.8700	33.2200	+10.219%	56	2,402	-4.997%
2026-06-10	31.3800	31.7900	30.1400	30.1400	-8.943%	7	2,390	+4.711%
2026-06-09	33.5300	33.5300	28.4900	33.1000	-3.555%	50	2,387	-4.653%
2026-06-08	35.3000	36.2700	33.6800	34.3200	-0.233%	12	2,383	-8.042%
2026-06-05	40.3200	40.3200	33.8200	34.4000	-19.981%	69	2,379	-8.256%
2026-06-04	40.0800	42.9900	40.0300	42.9900	+2.921%	5	2,385	-26.588%
2026-06-03	43.1400	43.1400	41.7700	41.7700	-4.504%	16	2,385	-24.443%
2026-06-02	42.4500	44.0400	42.0500	43.7400	+2.077%	28	2,383	-27.846%
2026-06-01	41.8000	43.6700	41.8000	42.8500	+3.278%	83	2,383	-26.348%
2026-05-29	42.5100	42.6900	41.4900	41.4900	-0.048%	17	2,331	-23.933%
2026-05-28	38.9400	41.5100	38.9400	41.5100	+5.302%	19	2,330	-23.970%
2026-05-27	39.4000	39.4200	38.3400	39.4200	+0.922%	10	2,320	-19.939%
2026-05-26	38.8600	39.9800	38.4400	39.0600	+6.170%	54	2,318	-19.201%
2026-05-22	37.7400	37.7400	36.7100	36.7900	+6.391%	48	2,318	-14.216%
2026-05-21	35.1800	35.3100	34.4000	34.5800	-0.575%	38	2,323	-8.733%
2026-05-20	34.4200	34.7800	34.2100	34.7800	+9.028%	6	2,323	-9.258%
2026-05-19	31.9000	31.9000	31.9000	31.9000	-2.625%	1	2,333	-1.066%
2026-05-18	34.7200	34.7200	32.7600	32.7600	-8.312%	5	2,333	-3.663%
2026-05-15	37.0600	37.0600	35.6100	35.7300	-10.496%	17	2,333	-11.671%
2026-05-14	38.4000	40.7200	38.4000	39.9200	+7.601%	56	2,319	-20.942%
2026-05-13	36.0800	37.1000	36.0800	37.1000	+12.938%	19	2,270	-14.933%
2026-05-12	32.8100	32.8500	32.3000	32.8500	-5.167%	4	2,270	-3.927%
2026-05-11	33.1600	35.2100	33.1600	34.6400	+4.337%	21	2,270	-8.891%
2026-05-08	32.1500	33.4200	32.1500	33.2000	+10.593%	20	2,273	-4.940%
2026-05-07	31.2100	31.4500	30.0200	30.0200	-3.161%	5	2,272	+5.130%
2026-05-06	29.6400	31.0000	29.6400	31.0000	+14.013%	81	2,272	+1.806%
2026-05-05	26.7500	27.4000	26.7000	27.1900	+10.708%	8	2,319	+16.072%
2026-05-04	25.0500	25.1700	24.3300	24.5600	-2.540%	89	2,317	+28.502%
2026-05-01	25.0900	26.3400	25.0900	25.2000	+4.089%	14	2,260	+25.238%
2026-04-30	22.4800	24.2100	21.9000	24.2100	+9.399%	19	2,260	+30.359%
2026-04-29	21.5300	22.2300	21.4300	22.1300	+0.682%	48	2,263	+42.612%
2026-04-28	22.6200	22.6200	21.6900	21.9800	-5.746%	51	2,276	+43.585%
2026-04-27	22.8300	23.3200	22.8300	23.3200	+2.012%	9	2,285	+35.334%
2026-04-24	21.0800	22.8600	21.0800	22.8600	+10.702%	60	2,277	+38.058%
2026-04-23	21.3000	21.6900	20.6300	20.6500	-5.014%	10	2,257	+52.833%
2026-04-22	21.0900	21.7400	21.0900	21.7400	+9.246%	411	2,259	+45.170%
2026-04-21	20.8700	20.8700	19.9000	19.9000	-4.785%	3	2,061	+58.593%
2026-04-20	21.4500	21.4500	20.9000	20.9000	-3.241%	2	2,061	+51.005%
2026-04-17	20.0300	21.8300	20.0300	21.6000	+13.984%	23	2,062	+46.111%
2026-04-16	18.6600	19.0000	18.6600	18.9500	+2.877%	10	2,059	+66.544%
2026-04-15	16.5000	18.4200	16.5000	18.4200	+12.799%	52	2,065	+71.336%
2026-04-14	14.3400	16.3300	14.3400	16.3300	+18.333%	55	2,053	+93.264%
2026-04-13	12.2100	13.8000	12.1700	13.8000	+6.317%	52	2,027	+128.696%
2026-04-10	12.9500	12.9800	12.9500	12.9800	+2.609%	4	2,061	+143.143%
2026-04-09	12.6500	12.6500	12.6500	12.6500	+3.519%	1	2,065	+149.486%
2026-04-08	12.0400	12.2200	11.9300	12.2200	+22.938%	22	2,066	+158.265%
2026-04-07	9.9400	9.9400	9.9400	9.9400	+2.158%	10	2,083	+217.505%
2026-04-06	9.7300	9.7300	9.7300	9.7300	+3.731%	1	2,073	+224.358%
2026-04-02	9.6700	9.6700	9.3800	9.3800	-7.037%	16	2,073	+236.461%
2026-04-01	9.9200	10.0900	9.8500	10.0900	+8.963%	4	2,073	+212.785%
2026-03-31	8.4000	9.2600	8.4000	9.2600	+26.503%	16	2,074	+240.821%
2026-03-30	8.1500	8.1500	7.3200	7.3200	-5.670%	12	2,077	+331.148%
2026-03-27	8.5400	8.5400	7.7400	7.7600	-13.489%	56	2,083	+306.701%
2026-03-26	9.8500	9.8500	8.9700	8.9700	-20.408%	26	2,035	+251.839%
2026-03-25	11.2700	11.2700	11.2700	11.2700	+9.100%	1	2,015	+180.035%
2026-03-24	10.3300	10.3300	10.3300	10.3300	-6.091%	2	2,015	+205.518%
2026-03-23	10.8000	11.6000	10.8000	11.0000	+11.675%	9	2,015	+186.909%
2026-03-20	10.7000	10.7000	9.7800	9.8500	-11.659%	39	2,018	+220.406%
2026-03-19	10.9700	11.1500	10.5800	11.1500	-1.152%	10	2,015	+183.049%
2026-03-18	12.0000	12.0000	11.2800	11.2800	-8.885%	6	2,018	+179.787%
2026-03-17	12.3800	12.3800	12.3800	12.3800	-0.161%	5	2,017	+154.927%
2026-03-16	12.4000	12.4000	12.4000	12.4000	+6.713%	1	2,017	+154.516%
2026-03-13	12.4000	12.4000	11.6000	11.6200	-6.667%	35	2,017	+171.601%
2026-03-12	13.0900	13.0900	12.4500	12.4500	-11.388%	11	2,017	+153.494%
2026-03-10	14.1100	14.2000	14.0500	14.0500	+0.645%	19	2,015	+124.626%
2026-03-09	12.0700	13.9600	11.4900	13.9600	+5.758%	41	2,031	+126.074%
2026-03-06	13.0000	13.2000	12.6500	13.2000	-8.333%	5	2,042	+139.091%
2026-03-05	14.9300	14.9300	13.7400	14.4000	-5.388%	26	2,040	+119.167%
2026-03-04	14.6200	15.2200	14.5400	15.2200	+7.259%	4	2,022	+107.359%
2026-03-03	14.0000	14.2500	12.8000	14.1900	-10.190%	26	2,023	+122.410%
2026-03-02	15.8000	15.8000	15.8000	15.8000	+6.040%	1	2,012	+99.747%
2026-02-27	15.0000	15.0000	14.9000	14.9000	-6.583%	2	2,013	+111.812%
2026-02-26	15.5100	15.9500	15.4800	15.9500	-6.066%	4	2,011	+97.868%
2026-02-25	16.8000	17.0700	16.8000	16.9800	+7.332%	3	2,012	+85.866%
2026-02-24	15.8000	15.8200	15.8000	15.8200	+6.174%	2	2,012	+99.494%
2026-02-23	15.2200	15.2200	14.4000	14.9000	-8.757%	6	2,013	+111.812%
2026-02-20	16.0500	16.4200	15.5300	16.3300	+6.039%	10	2,015	+93.264%
2026-02-19	14.9000	15.4000	14.9000	15.4000	-0.645%	2	2,017	+104.935%
2026-02-18	16.3200	16.3200	15.5000	15.5000	+1.974%	7	2,017	+103.613%
2026-02-13	15.1600	15.2000	14.6500	15.2000	-1.935%	10	2,018	+107.632%
2026-02-12	18.5000	18.5000	15.5000	15.5000	-13.165%	6	2,018	+103.613%
2026-02-11	18.9000	18.9000	17.8500	17.8500	-0.224%	2	2,018	+76.807%
2026-02-10	18.3500	18.3500	17.8900	17.8900	-4.638%	3	2,019	+76.411%
2026-02-09	18.5200	18.7600	18.5200	18.7600	+5.690%	2	2,019	+68.230%
2026-02-06	16.5800	17.7500	16.5800	17.7500	+19.529%	10	2,019	+77.803%
2026-02-05	15.4300	15.4300	14.7500	14.8500	-13.913%	6	2,018	+112.525%
2026-02-04	17.6000	17.6400	16.3000	17.2500	+3.355%	8	2,018	+82.957%
2026-02-03	18.3500	18.3500	16.6900	16.6900	-6.499%	3	2,020	+89.095%
2026-01-29	18.9000	18.9000	17.8500	17.8500	-11.634%	5	2,020	+76.807%
2026-01-28	20.2000	20.2000	20.2000	20.2000	+4.663%	2	2,020	+56.238%
2026-01-27	19.0000	19.3000	19.0000	19.3000	+2.550%	4	2,020	+63.523%
2026-01-26	18.5000	18.8200	18.5000	18.8200	+7.913%	6	2,019	+67.694%
2026-01-23	17.3300	17.5000	17.3300	17.4400	-0.457%	3	2,016	+80.963%
2026-01-22	18.0000	18.0000	17.5200	17.5200	-0.455%	103	2,016	+80.137%
2026-01-21	15.3200	17.6000	15.3200	17.6000	+15.866%	3	1,915	+79.318%
2026-01-20	16.8300	16.8300	15.1900	15.1900	-18.683%	6	1,915	+107.768%
2026-01-15	19.7200	19.7200	18.6800	18.6800	+6.804%	6	1,913	+68.951%
2026-01-14	17.4900	17.4900	17.4900	17.4900	-6.968%	1	1,913	+80.446%
2026-01-13	18.8000	18.8000	18.8000	18.8000	-6.468%	3	1,913	+67.872%
2026-01-12	19.9000	20.1000	19.9000	20.1000	+1.259%	3	1,913	+57.015%
2026-01-09	19.8500	19.8500	19.8500	19.8500	+7.297%	1	1,913	+58.992%
2026-01-08	18.5000	18.5000	18.5000	18.5000	-3.141%	1	1,912	+70.595%
2026-01-06	18.6000	19.1000	18.6000	19.1000	+17.538%	3	1,913	+65.236%
2026-01-02	17.2500	17.2500	15.9000	16.2500	-1.515%	16	1,913	+94.215%
2025-12-31	16.9500	16.9500	16.5000	16.5000	-5.281%	34	1,921	+91.273%
2025-12-29	17.5200	17.6300	17.4200	17.4200	-6.845%	5	1,921	+81.171%
2025-12-24	18.3800	18.7000	18.3800	18.7000	+4.938%	5	1,918	+68.770%
2025-12-23	17.8200	17.8200	17.8200	17.8200	+5.444%	2	1,918	+77.104%
2025-12-22	16.9000	16.9000	16.9000	16.9000	+4.515%	1	1,918	+86.746%
2025-12-19	16.1900	16.2600	16.0600	16.1700	+5.686%	22	1,918	+95.176%
2025-12-18	15.4100	15.6500	15.3000	15.3000	+5.882%	35	1,910	+106.275%
2025-12-17	14.9500	14.9500	14.4500	14.4500	-12.158%	14	1,915	+118.408%
2025-12-16	16.6100	16.6900	16.0600	16.4500	-3.519%	16	1,910	+91.854%
2025-12-15	17.2000	17.2000	17.0300	17.0500	-4.160%	26	1,909	+85.103%
2025-12-12	18.0100	18.0100	17.5000	17.7900	-6.368%	8	1,934	+77.403%
2025-12-08	18.7000	19.0200	18.7000	19.0000	-4.282%	10	1,933	+66.105%
2025-12-05	19.6800	19.8500	19.6800	19.8500	+4.199%	2	1,943	+58.992%
2025-12-04	19.0500	19.0500	19.0500	19.0500	-1.039%	1	1,942	+65.669%
2025-11-26	18.2100	19.2500	18.2100	19.2500	+21.069%	2	1,944	+63.948%
2025-11-24	16.2000	16.2000	15.9000	15.9000	+14.801%	42	1,944	+98.491%
2025-11-21	14.2500	14.2500	13.8500	13.8500	-8.399%	5	1,924	+127.870%
2025-11-20	15.1200	15.1200	15.1200	15.1200	-4.243%	2	1,927	+108.730%
2025-11-19	15.7900	15.7900	15.7900	15.7900	-2.950%	3	1,927	+99.873%
2025-11-18	15.2500	16.2700	15.2500	16.2700	-9.911%	5	1,924	+93.977%
2025-11-17	18.0600	18.0600	18.0600	18.0600	-6.084%	1	1,919	+74.751%
2025-11-14	17.1900	19.2300	16.6200	19.2300	+2.016%	6	1,919	+64.119%
2025-11-13	19.9800	19.9800	18.8500	18.8500	-14.551%	6	1,914	+67.427%
2025-11-12	22.1800	22.1800	22.0600	22.0600	+2.605%	3	1,909	+43.064%
2025-11-11	21.0000	21.5000	21.0000	21.5000	+3.915%	4	1,909	+46.791%
2025-11-10	19.0300	20.6900	18.9400	20.6900	+21.706%	42	1,909	+52.537%
2025-11-07	16.8600	17.0000	16.1300	17.0000	-4.494%	15	1,872	+85.647%
2025-11-06	18.1400	18.1400	17.8000	17.8000	-12.185%	3	1,871	+77.303%
2025-11-05	19.5800	20.3400	19.5800	20.2700	+3.949%	5	1,871	+55.698%
2025-11-04	19.9600	20.1700	19.5000	19.5000	-7.670%	9	1,869	+61.846%
2025-11-03	21.2500	21.2500	21.1200	21.1200	+0.095%	46	1,910	+49.432%
2025-10-31	21.1000	21.1000	21.1000	21.1000	+0.476%	3	1,910	+49.573%
2025-10-30	21.1700	21.5100	21.0000	21.0000	-6.040%	12	1,907	+50.286%
2025-10-29	22.3500	22.3500	22.3500	22.3500	+3.616%	3	1,916	+41.208%
2025-10-28	20.4700	21.5700	20.0900	21.5700	+7.850%	16	1,913	+46.314%
2025-10-27	18.8200	20.0000	18.7500	20.0000	+15.607%	30	1,894	+57.800%
2025-10-24	16.8000	17.3000	16.8000	17.3000	+18.412%	7	1,894	+82.428%
2025-10-22	15.6200	15.6200	14.6100	14.6100	-7.823%	4	1,896	+116.016%
2025-10-21	15.8500	15.8500	15.8500	15.8500	+2.061%	2	1,894	+99.117%
2025-10-20	15.1500	15.5800	15.0800	15.5300	+3.672%	438	1,895	+103.220%
2025-10-17	14.1500	14.9800	14.1500	14.9800	+5.567%	59	2,011	+110.681%
2025-10-16	16.1500	16.1500	14.1900	14.1900	-6.645%	9	2,037	+122.410%
2025-10-15	15.3500	16.1900	14.4400	15.2000	+10.949%	559	2,029	+107.632%
2025-10-14	13.7000	13.7000	13.1500	13.7000	-7.370%	4	1,566	+130.365%
2025-10-13	14.3000	14.7900	14.0000	14.7900	+9.800%	536	1,563	+113.387%
2025-10-10	16.9600	16.9600	13.4700	13.4700	-19.148%	10	1,582	+134.298%
2025-10-09	16.3500	16.6600	16.3500	16.6600	-0.774%	2	1,578	+89.436%
2025-10-08	16.6000	16.8600	16.6000	16.7900	+7.490%	6	1,578	+87.969%
2025-10-07	16.6000	16.6000	15.6200	15.6200	-6.467%	9	1,580	+102.049%
2025-10-06	16.0600	16.7000	16.0600	16.7000	+5.763%	3	1,580	+88.982%
2025-10-03	15.5500	16.1800	15.4600	15.7900	+4.847%	5	1,577	+99.873%
2025-10-02	15.2000	15.2000	15.0600	15.0600	+0.871%	15	1,573	+109.562%
2025-10-01	14.5000	14.9300	14.5000	14.9300	+5.962%	9	1,573	+111.386%
2025-09-30	14.0900	14.0900	14.0900	14.0900	+1.367%	1	1,579	+123.989%
2025-09-29	13.6000	13.9000	13.6000	13.9000	+6.350%	9	1,580	+127.050%
2025-09-26	13.1800	13.3100	13.0700	13.0700	+1.318%	4	1,577	+141.469%
2025-09-25	12.3700	12.9000	12.3700	12.9000	-3.731%	11	1,577	+144.651%
2025-09-24	14.0200	14.0200	13.2900	13.4000	-2.969%	14	1,566	+135.522%
2025-09-23	14.6500	14.6500	13.6700	13.8100	-4.824%	3	1,577	+128.530%
2025-09-22	14.1500	14.5100	14.1500	14.5100	+7.006%	257	1,574	+117.505%
2025-09-19	13.1100	13.5600	13.0800	13.5600	+8.567%	29	1,327	+132.743%
2025-09-18	12.8700	12.9700	12.4900	12.4900	+5.579%	108	1,334	+152.682%
2025-09-17	11.7300	12.0500	10.8500	11.8300	-1.170%	5	1,440	+166.779%
2025-09-16	11.8200	11.9700	11.8200	11.9700	-0.829%	2	1,441	+163.659%
2025-09-15	11.7400	12.0700	11.7400	12.0700	+5.970%	8	1,441	+161.475%
2025-09-12	11.4900	11.4900	11.3400	11.3900	+1.970%	15	1,447	+177.085%
2025-09-11	10.6300	11.1700	10.6300	11.1700	+7.404%	9	1,452	+182.543%
2025-09-10	10.5000	10.5400	10.2700	10.4000	+8.108%	18	1,450	+203.462%
2025-09-09	9.5200	9.6200	9.5200	9.6200	+4.000%	2	1,444	+228.067%
2025-09-08	9.2500	9.2500	9.2500	9.2500	+1.093%	1	1,442	+241.189%
2025-09-05	8.8500	9.1500	8.8500	9.1500	-6.442%	4	1,443	+244.918%
2025-09-04	8.9900	9.8900	8.9900	9.7800	+11.771%	4	1,441	+222.699%
2025-09-03	8.7500	8.7500	8.7500	8.7500	+5.549%	1	1,442	+260.686%
2025-09-02	8.0700	8.2900	7.8700	8.2900	-9.001%	15	1,441	+280.700%
2025-08-29	9.1500	9.1500	9.1100	9.1100	-8.717%	4	1,437	+246.432%
2025-08-28	9.5800	9.9800	9.5200	9.9800	+4.503%	633	1,437	+216.232%
2025-08-27	9.4800	9.6400	9.4800	9.5500	+5.642%	130	1,568	+230.471%
2025-08-26	8.9700	9.0400	8.9700	9.0400	-1.310%	11	1,478	+249.115%
2025-08-25	9.1400	9.2700	9.1400	9.1600	-0.866%	173	1,467	+244.541%
2025-08-22	9.4000	9.4000	9.2400	9.2400	+11.460%	3	1,295	+241.558%
2025-08-21	8.2800	8.2900	8.1500	8.2900	-5.365%	252	1,293	+280.700%
2025-08-20	8.2600	8.7600	8.2600	8.7600	-2.667%	5	1,540	+260.274%
2025-08-19	9.5000	9.5000	9.0000	9.0000	-5.263%	8	1,537	+250.667%
2025-08-18	9.5500	9.5500	9.5000	9.5000	-3.259%	3	1,543	+232.211%
2025-08-15	10.0900	10.0900	9.8200	9.8200	-4.102%	41	1,542	+221.385%
2025-08-14	10.1300	10.4000	9.9700	10.2400	+3.226%	112	1,501	+208.203%
2025-08-13	10.2600	10.2600	9.7100	9.9200	+1.639%	20	1,411	+218.145%
2025-08-12	9.1300	9.7600	9.1300	9.7600	+12.702%	36	1,423	+223.361%
2025-08-11	8.8800	8.9500	8.6600	8.6600	-3.671%	37	1,425	+264.434%
2025-08-08	8.5900	8.9900	8.5900	8.9900	+10.442%	19	1,392	+251.057%
2025-08-07	8.6500	8.6500	8.1400	8.1400	+6.266%	5	1,397	+287.715%
2025-08-06	7.6600	7.6600	7.6600	7.6600	+0.393%	1	1,397	+312.010%
2025-08-05	7.6000	7.6700	7.4600	7.6300	-2.054%	16	1,397	+313.630%
2025-08-04	7.7900	7.7900	7.7900	7.7900	+12.735%	1	1,402	+305.135%
2025-08-01	7.1900	7.4000	6.9100	6.9100	-20.848%	15	1,401	+356.729%
2025-07-31	9.7000	9.7000	8.7000	8.7300	-8.586%	3	1,399	+261.512%
2025-07-30	9.4300	9.5900	9.4300	9.5500	+1.488%	28	1,400	+230.471%
2025-07-29	9.4100	9.4100	9.4100	9.4100	-0.423%	3	1,401	+235.388%
2025-07-28	9.9000	9.9000	9.4500	9.4500	-4.061%	2	1,398	+233.968%
2025-07-25	9.7000	9.9000	9.7000	9.8500	+4.233%	19	1,400	+220.406%
2025-07-23	9.3500	9.4500	9.3500	9.4500	+9.249%	6	1,409	+233.968%
2025-07-22	8.3000	8.7100	8.3000	8.6500	-4.840%	18	1,410	+264.855%
2025-07-21	8.9600	9.1000	8.9600	9.0900	+7.574%	292	1,422	+247.195%
2025-07-18	8.9000	8.9000	8.4500	8.4500	-1.858%	7	1,130	+273.491%
2025-07-17	8.6100	8.6100	8.6100	8.6100	+4.111%	6	1,135	+266.551%
2025-07-15	8.5600	8.5600	8.2700	8.2700	-3.949%	63	1,129	+281.620%
2025-07-10	8.2800	8.6100	8.2700	8.6100	+9.542%	13	1,192	+266.551%
2025-07-08	7.8500	7.8600	7.8500	7.8600	-1.256%	2	1,195	+301.527%
2025-07-07	8.4800	8.6200	7.8500	7.9600	-10.056%	6	1,197	+296.482%
2025-07-03	8.5100	8.8500	8.4500	8.8500	+16.447%	140	1,115	+256.610%
2025-07-02	7.5000	7.7900	7.5000	7.6000	+5.997%	406	1,115	+315.263%
2025-07-01	7.1700	7.1700	7.1700	7.1700	-2.714%	5	721	+340.167%
2025-06-30	7.3600	7.3900	7.2500	7.3700	+13.037%	76	726	+328.223%
2025-06-27	6.5200	6.5200	6.5200	6.5200	+0.154%	1	650	+384.049%
2025-06-26	6.0700	6.5300	6.0700	6.5100	+12.241%	4	651	+384.793%
2025-06-25	5.8000	5.9400	5.8000	5.8000	+2.113%	24	647	+444.138%
2025-06-24	5.6800	5.6800	5.6800	5.6800	+12.475%	1	625	+455.634%
2025-06-23	4.5500	5.1000	4.5500	5.0500	+4.990%	3	626	+524.950%
2025-06-20	4.6600	4.8100	4.6000	4.8100	-3.800%	1,002	625	+556.133%
2025-06-18	5.0000	5.0000	5.0000	5.0000	-9.910%	1	873	+531.200%
2025-06-16	5.7500	5.7500	5.5500	5.5500	+5.714%	6	873	+468.649%
2025-06-13	5.5000	5.5000	5.2500	5.2500	-10.562%	18	870	+501.143%
2025-06-10	5.8200	6.0900	5.8200	5.8700	+4.821%	76	861	+437.649%
2025-06-09	5.9000	5.9000	5.6000	5.6000	-2.946%	21	907	+463.571%
2025-06-06	5.6000	5.9100	5.6000	5.7700	+9.696%	32	900	+446.967%
2025-06-05	5.9100	5.9100	5.2600	5.2600	-4.364%	5	897	+500.000%
2025-06-03	5.5000	5.5000	5.5000	5.5000	+10.442%	3	897	+473.818%
2025-06-02	4.5000	4.9800	4.5000	4.9800	-0.400%	4	900	+533.735%
2025-05-30	4.7800	5.0000	4.7800	5.0000	+8.932%	4	899	+531.200%
2025-05-29	4.8300	4.9700	4.5900	4.5900	-11.390%	19	897	+587.582%
2025-05-28	5.1800	5.1800	5.1800	5.1800	+7.025%	1	904	+509.266%
2025-05-27	4.8000	4.8400	4.8000	4.8400	+13.882%	3	903	+552.066%
2025-05-23	4.0000	4.2800	4.0000	4.2500	-10.526%	30	889	+642.588%
2025-05-22	4.7500	4.7500	4.7500	4.7500	-4.618%	1	889	+564.421%
2025-05-21	5.2600	5.4100	4.9800	4.9800	-9.455%	4	888	+533.735%
2025-05-20	5.7500	5.7500	5.5000	5.5000	-9.836%	2	884	+473.818%
2025-05-19	5.9600	6.1000	5.9600	6.1000	+1.667%	5	882	+417.377%
2025-05-16	5.5000	6.0000	5.5000	6.0000	+20.240%	12	885	+426.000%
2025-05-15	4.9900	4.9900	4.9900	4.9900	-8.942%	1	879	+532.465%
2025-05-14	5.2000	5.4800	5.2000	5.4800	+6.408%	8	880	+475.912%
2025-05-13	5.1500	5.1500	5.1500	5.1500	-0.771%	1	876	+512.816%
2025-05-12	5.2000	5.2000	4.6800	5.1900	+16.629%	4	876	+508.092%
2025-05-08	4.2500	4.4500	4.2500	4.4500	+15.885%	5	874	+609.213%
2025-05-07	3.8400	3.8400	3.8400	3.8400	-11.927%	1	871	+721.875%
2025-05-05	4.0000	4.3600	4.0000	4.3600	+6.083%	3	872	+623.853%
2025-05-02	3.8500	4.4100	3.8500	4.1100	+5.385%	40	870	+667.883%
2025-05-01	3.5000	3.9000	3.5000	3.9000	+9.859%	2	888	+709.231%
2025-04-29	3.2200	3.5500	2.9800	3.5500	+3.801%	12	888	+789.014%
2025-04-25	3.4400	3.4700	3.4200	3.4200	+0.293%	1,002	878	+822.807%
2025-04-23	3.3800	3.4100	3.3800	3.4100	+33.725%	10	382	+825.513%
2025-04-22	2.5500	2.5500	2.5500	2.5500	+6.695%	1	382	+1,137.647%
2025-04-21	2.5000	2.5000	2.3700	2.3900	-15.548%	13	383	+1,220.502%
2025-04-17	2.8300	2.8300	2.8300	2.8300	+2.536%	2	391	+1,015.194%
2025-04-16	3.0300	3.1600	2.6000	2.7600	-13.480%	62	391	+1,043.478%
2025-04-14	3.3800	3.3800	3.1900	3.1900	-3.333%	6	344	+889.342%
2025-04-11	3.0900	3.3000	3.0500	3.3000	+43.478%	42	338	+856.364%
2025-04-10	2.5700	2.5700	2.3000	2.3000	-8.000%	21	347	+1,272.174%
2025-04-09	1.7700	2.5000	1.7700	2.5000	+89.394%	13	366	+1,162.400%
2025-04-08	1.7400	2.1500	1.3200	1.3200	-34.000%	10	355	+2,290.909%
2025-04-07	2.6300	2.6300	1.3800	2.0000	+14.286%	132	349	+1,478.000%
2025-04-04	2.0600	2.0600	1.3900	1.7500	-17.453%	216	251	+1,703.429%
2025-04-03	2.3500	2.4000	2.0600	2.1200	-32.268%	11	229	+1,388.679%
2025-03-31	3.1300	3.1300	3.1300	3.1300	+16.357%	1	222	+908.307%
2025-03-28	3.1100	3.1100	2.6900	2.6900	-24.650%	230	221	+1,073.234%
2025-03-27	3.5000	3.5700	3.5000	3.5700	-9.160%	5	127	+784.034%
2025-03-24	3.9700	3.9700	3.9300	3.9300	+10.393%	2	125	+703.053%
2025-03-21	3.6200	3.6200	3.5600	3.5600	-13.171%	6	125	+786.517%
2025-03-20	4.1000	4.1000	4.1000	4.1000	+17.143%	5	124	+669.756%
2025-03-18	3.5500	3.5700	3.5000	3.5000	-16.667%	3	119	+801.714%
2025-03-17	4.2000	4.2000	4.2000	4.2000	+22.807%	5	118	+651.429%
2025-03-13	3.8600	3.8600	3.4200	3.4200	-12.308%	3	113	+822.807%
2025-03-12	3.9000	3.9000	3.9000	3.9000	-1.015%	1	113	+709.231%
2025-03-11	3.9400	3.9400	3.9400	3.9400	+3.684%	1	114	+701.015%
2025-03-10	4.2000	4.4500	3.7800	3.8000	-13.636%	10	114	+730.526%
2025-03-07	4.2900	4.4000	4.2900	4.4000	-21.429%	24	104	+617.273%
2025-03-05	5.4400	5.6000	5.4400	5.6000	+13.131%	2	102	+463.571%
2025-03-04	5.2500	5.2500	4.9500	4.9500	-31.818%	13	100	+537.576%
2025-03-03	7.2600	7.2600	7.2600	7.2600	+16.720%	1	87	+334.711%
2025-02-28	6.2200	6.2200	6.2200	6.2200	-14.795%	2	86	+407.395%
2025-02-27	7.6500	7.6500	7.3000	7.3000	-3.054%	13	85	+332.329%
2025-02-26	8.2000	8.2000	7.5300	7.5300	-12.033%	3	72	+319.124%
2025-02-24	8.5600	8.5600	8.5600	8.5600	-18.164%	1	70	+268.692%
2025-02-19	10.4600	10.4600	10.4600	10.4600	-1.321%	5	69	+201.721%
2025-02-18	10.4400	10.6000	10.4400	10.6000	+3.314%	2	65	+197.736%
2025-02-13	10.2600	10.2600	10.2600	10.2600	+8.802%	1	64	+207.602%
2025-02-04	9.4300	9.4300	9.4300	9.4300	-1.873%	12	64	+234.677%
2025-02-03	9.6100	9.6100	9.6100	9.6100	-14.805%	1	56	+228.408%
2025-01-31	11.2800	11.2800	11.2800	11.2800	+9.408%	6	55	+179.787%
2025-01-30	10.3100	10.3100	10.3100	10.3100	+8.985%	10	42	+206.111%
2025-01-27	10.0500	10.0500	9.3700	9.4600	-15.611%	37	42	+233.615%
2025-01-23	11.5000	11.5000	11.2100	11.2100	+32.663%	2	14	+181.534%
2025-01-15	8.4500	8.4500	8.4500	8.4500	+23.178%	3	13	+273.491%
2025-01-14	7.0100	7.0100	6.8500	6.8600	-0.291%	5	16	+360.058%
2025-01-13	6.6400	6.9300	6.5600	6.8800	+0.880%	20	11	+358.721%
2025-01-10	6.8200	6.8200	6.8200	6.8200	-19.290%	20	11	+362.757%
2025-01-06	8.4500	8.4500	8.4500	8.4500	0.000%	1	1	+273.491%

.dark-mode .HJqK0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HJqK0q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C850SPY Dec 17 2027 850.00 Call (SPY271217C00850000)option OPRA

SPY20271217C850
SPY Dec 17 2027 850.00 Call (SPY271217C00850000)
option OPRA