Dark

SPY20271217C900
SPY Dec 17 2027 900.00 Call (SPY271217C00900000)
option OPRA

EOD

Sep 10, 2026

16.43-5.029%(-0.87)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.3700	16.6500	16.2000	16.4300	-5.029%	19	7,140	0.000%
2026-09-09	17.7100	17.7100	17.0000	17.3000	-6.335%	19	7,139	-5.029%
2026-09-08	18.6400	18.6900	18.4400	18.4700	-4.052%	356	7,123	-11.045%
2026-09-04	20.0600	20.0600	19.0500	19.2500	-6.915%	6	7,368	-14.649%
2026-09-03	20.5000	20.7200	20.4400	20.6800	+13.939%	162	7,368	-20.551%
2026-09-02	18.1500	18.1500	18.1500	18.1500	+5.585%	1	7,332	-9.477%
2026-09-01	18.6300	18.6300	17.1900	17.1900	-12.072%	16	7,332	-4.421%
2026-08-31	20.3500	20.3500	19.5300	19.5500	-9.365%	826	7,331	-15.959%
2026-08-28	22.5300	23.1400	21.3300	21.5700	-4.810%	18	8,129	-23.829%
2026-08-27	21.8900	22.6600	21.8900	22.6600	+8.162%	2	8,127	-27.493%
2026-08-26	21.0000	21.2400	20.9500	20.9500	+1.013%	4	8,127	-21.575%
2026-08-25	20.7400	20.7400	20.7400	20.7400	+1.916%	1	8,127	-20.781%
2026-08-24	20.2400	20.6300	19.9900	20.3500	-3.463%	10	8,126	-19.263%
2026-08-21	20.8600	21.4200	20.6600	21.0800	+3.894%	24	8,126	-22.059%
2026-08-20	21.5600	21.8900	20.2600	20.2900	-10.301%	20	8,133	-19.024%
2026-08-19	23.0800	23.0800	22.6200	22.6200	+1.572%	5	8,139	-27.365%
2026-08-18	23.2000	23.3000	22.2500	22.2700	-10.382%	840	8,140	-26.224%
2026-08-17	25.0400	25.0400	24.8500	24.8500	-3.307%	63	7,983	-33.883%
2026-08-14	26.1100	26.1100	25.7000	25.7000	-4.247%	6	7,984	-36.070%
2026-08-13	26.6900	27.3100	25.8900	26.8400	+10.090%	55	7,988	-38.785%
2026-08-12	24.3300	24.3800	24.1000	24.3800	+1.583%	13	8,022	-32.609%
2026-08-11	25.3300	25.5600	24.0000	24.0000	-5.101%	9	8,038	-31.542%
2026-08-10	25.0900	25.6200	25.0700	25.2900	+3.351%	83	8,041	-35.034%
2026-08-07	25.1100	25.6200	24.4700	24.4700	+4.128%	127	8,067	-32.857%
2026-08-06	24.3100	24.3100	23.5000	23.5000	-4.588%	18	8,034	-30.085%
2026-08-05	27.3800	28.0000	24.3700	24.6300	-4.572%	41	8,035	-33.293%
2026-08-04	20.5600	26.0000	20.5600	25.8100	+28.344%	433	8,039	-36.343%
2026-08-03	16.8600	20.1100	16.8300	20.1100	+21.879%	94	8,036	-18.299%
2026-07-31	15.4500	16.5000	15.4500	16.5000	+8.983%	9	8,036	-0.424%
2026-07-30	14.4000	15.1400	14.2700	15.1400	+16.911%	15	8,036	+8.520%
2026-07-29	15.0200	15.0200	12.9500	12.9500	-15.304%	6	8,039	+26.873%
2026-07-27	16.9800	16.9800	15.2900	15.2900	-6.654%	2	8,039	+7.456%
2026-07-24	15.9500	16.9400	15.6000	16.3800	+1.739%	263	8,039	+0.305%
2026-07-23	17.1200	17.1200	15.5400	16.1000	-13.114%	253	8,045	+2.050%
2026-07-22	18.5800	18.5800	18.5300	18.5300	+1.534%	11	8,045	-11.333%
2026-07-21	17.4100	18.5100	17.4100	18.2500	+8.631%	15	8,085	-9.973%
2026-07-20	18.7200	18.7200	16.7900	16.8000	-6.145%	44	8,085	-2.202%
2026-07-17	17.8100	18.5600	17.8100	17.9000	-13.233%	13	8,085	-8.212%
2026-07-16	20.0000	20.6300	20.0000	20.6300	-0.194%	3	8,083	-20.359%
2026-07-15	21.0800	21.1100	20.3400	20.6700	+0.584%	5	8,083	-20.513%
2026-07-14	20.2000	20.5500	20.2000	20.5500	+1.281%	9	8,082	-20.049%
2026-07-13	20.2900	20.2900	20.2900	20.2900	-6.108%	15	8,075	-19.024%
2026-07-10	21.5500	21.6100	21.5500	21.6100	+6.192%	37	8,075	-23.970%
2026-07-09	19.0000	20.3500	19.0000	20.3500	+10.059%	115	8,075	-19.263%
2026-07-08	17.8500	18.4900	17.7200	18.4900	-5.999%	15	8,045	-11.141%
2026-07-07	19.0000	19.6700	19.0000	19.6700	-4.792%	2	8,044	-16.472%
2026-07-06	20.0000	20.6600	20.0000	20.6600	+4.449%	504	8,043	-20.474%
2026-07-01	18.6700	19.7800	18.6700	19.7800	+0.304%	3	8,539	-16.936%
2026-06-30	18.8200	19.7200	18.8200	19.7200	+10.045%	508	8,539	-16.684%
2026-06-29	17.1900	17.9200	16.0000	17.9200	+5.350%	40	8,039	-8.315%
2026-06-26	15.4300	17.2000	15.4300	17.0100	+1.917%	59	8,026	-3.410%
2026-06-24	17.9700	17.9700	16.6900	16.6900	-5.706%	13	8,015	-1.558%
2026-06-23	17.7300	18.3500	17.7000	17.7000	-19.472%	12	8,006	-7.175%
2026-06-22	21.9800	21.9800	21.9800	21.9800	+4.319%	1	8,012	-25.250%
2026-06-18	21.5600	21.5600	20.8000	21.0700	+9.228%	15	8,002	-22.022%
2026-06-17	21.7000	21.7000	19.2900	19.2900	-13.420%	21	8,002	-14.826%
2026-06-16	22.2800	22.2800	22.2800	22.2800	-5.353%	3	8,002	-26.257%
2026-06-15	23.0500	24.3400	23.0000	23.5400	+20.718%	50	8,001	-30.204%
2026-06-12	18.0100	19.8000	18.0100	19.5000	+12.069%	14	8,001	-15.744%
2026-06-11	16.5500	17.4000	16.2000	17.4000	+7.740%	6	8,001	-5.575%
2026-06-10	17.6000	18.8700	16.0000	16.1500	-7.714%	34	7,996	+1.734%
2026-06-09	20.2600	20.2600	15.8200	17.5000	-8.521%	29	7,976	-6.114%
2026-06-08	20.3200	20.6600	19.1300	19.1300	-1.239%	7	7,972	-14.114%
2026-06-05	22.7000	22.7000	19.2500	19.3700	-20.939%	142	7,973	-15.178%
2026-06-04	23.6400	24.5000	23.3400	24.5000	0.000%	15	7,965	-32.939%
2026-06-03	25.0000	25.1200	24.2500	24.5000	-6.274%	506	7,961	-32.939%
2026-06-02	24.8700	26.1400	24.8700	26.1400	+1.910%	110	7,994	-37.146%
2026-06-01	25.7500	25.7500	25.6500	25.6500	+3.762%	4	8,039	-35.945%
2026-05-29	24.9100	25.4000	24.7200	24.7200	+1.395%	6	8,036	-33.536%
2026-05-28	22.4500	24.3800	22.4500	24.3800	+8.307%	13	8,034	-32.609%
2026-05-27	22.9400	22.9500	22.5100	22.5100	+0.761%	16	8,028	-27.010%
2026-05-26	22.0800	23.1200	22.0800	22.3400	+6.839%	725	8,038	-26.455%
2026-05-22	21.3000	21.6900	20.8200	20.9100	+6.957%	96	7,863	-21.425%
2026-05-21	18.8300	19.5500	18.6600	19.5500	+4.770%	96	7,858	-15.959%
2026-05-20	17.9500	18.6600	17.9500	18.6600	+7.057%	2	7,858	-11.951%
2026-05-19	17.2000	17.4300	17.1600	17.4300	-3.005%	8	7,779	-5.737%
2026-05-18	20.2500	20.2500	17.9700	17.9700	-10.150%	216	7,779	-8.570%
2026-05-15	21.5900	21.5900	20.0000	20.0000	-14.530%	405	7,779	-17.850%
2026-05-14	22.6500	24.2500	22.6500	23.4000	+8.585%	47	7,815	-29.786%
2026-05-13	19.6700	21.7800	19.6700	21.5500	+13.421%	189	7,821	-23.759%
2026-05-12	18.8200	19.0000	17.8100	19.0000	-2.962%	174	7,821	-13.526%
2026-05-11	19.3700	20.0700	19.3700	19.5800	+5.553%	254	7,821	-16.088%
2026-05-08	17.4100	18.5500	17.4100	18.5500	+11.144%	36	7,779	-11.429%
2026-05-07	17.0500	17.5000	16.0600	16.6900	-3.358%	37	7,791	-1.558%
2026-05-06	15.4500	17.2700	15.4000	17.2700	+20.348%	119	7,788	-4.864%
2026-05-05	13.4700	14.3800	13.4700	14.3500	+14.252%	37	7,792	+14.495%
2026-05-04	13.0200	13.1500	12.4500	12.5600	-3.459%	587	7,779	+30.812%
2026-05-01	13.4000	13.6400	13.0100	13.0100	+8.417%	263	7,688	+26.287%
2026-04-30	11.5000	12.0000	11.5000	12.0000	+11.628%	3	7,688	+36.917%
2026-04-29	11.0000	11.4000	10.7200	10.7500	-2.891%	13	7,688	+52.837%
2026-04-28	11.3800	11.3800	10.8500	11.0700	-6.027%	20	7,696	+48.419%
2026-04-27	11.4000	11.8200	11.4000	11.7800	+2.346%	53	7,684	+39.474%
2026-04-24	10.5500	11.5100	10.5500	11.5100	+10.144%	66	7,684	+42.745%
2026-04-23	10.8500	10.8500	10.1100	10.4500	-2.336%	22	7,696	+57.225%
2026-04-22	10.3500	10.7000	10.3500	10.7000	+7.000%	16	7,696	+53.551%
2026-04-21	10.8000	10.8000	10.0000	10.0000	-5.749%	8	7,694	+64.300%
2026-04-20	10.5700	10.6400	10.5700	10.6100	-0.562%	29	7,694	+54.854%
2026-04-17	9.8900	10.8100	9.8900	10.6700	+15.978%	355	7,694	+53.983%
2026-04-16	9.0100	9.5500	8.8400	9.2000	+8.235%	21	7,747	+78.587%
2026-04-15	7.8000	8.5000	7.8000	8.5000	+12.882%	43	7,754	+93.294%
2026-04-14	6.5000	7.5300	6.5000	7.5300	+20.288%	13	7,758	+118.194%
2026-04-13	5.5500	6.2600	5.5500	6.2600	+10.406%	26	7,756	+162.460%
2026-04-10	5.6700	5.6700	5.6700	5.6700	-0.176%	41	7,778	+189.771%
2026-04-09	5.6000	5.7500	5.6000	5.6800	+3.273%	5	7,780	+189.261%
2026-04-08	5.6000	5.6500	5.3500	5.5000	+32.212%	16	7,781	+198.727%
2026-04-07	4.1600	4.1600	4.1600	4.1600	-5.239%	3	7,786	+294.952%
2026-04-06	4.3900	4.3900	4.3900	4.3900	0.000%	2	7,786	+274.260%
2026-04-02	4.0100	4.4100	4.0000	4.3900	-2.444%	294	7,786	+274.260%
2026-04-01	4.5000	4.6900	4.5000	4.5000	+3.687%	144	7,786	+265.111%
2026-03-31	3.7500	4.3600	3.7500	4.3400	+26.163%	36	7,700	+278.571%
2026-03-30	3.6200	3.6500	3.4400	3.4400	-4.972%	36	7,674	+377.616%
2026-03-27	4.0000	4.0000	3.6200	3.6200	-16.204%	28	7,674	+353.867%
2026-03-26	4.6000	4.7000	4.2600	4.3200	-13.078%	11	7,666	+280.324%
2026-03-25	5.2500	5.3100	4.9500	4.9700	+0.202%	15	7,666	+230.584%
2026-03-24	4.8000	4.9600	4.8000	4.9600	-4.247%	6	7,666	+231.250%
2026-03-23	5.0900	5.3200	5.0900	5.1800	+7.469%	133	7,666	+217.181%
2026-03-20	5.0000	5.0000	4.7000	4.8200	-9.907%	29	7,668	+240.871%
2026-03-19	5.3000	5.3500	5.0500	5.3500	-0.742%	41	7,677	+207.103%
2026-03-18	5.6500	5.6500	5.3900	5.3900	-9.412%	2	7,677	+204.824%
2026-03-17	6.0500	6.2500	5.9500	5.9500	+1.709%	52	7,677	+176.134%
2026-03-16	5.9100	6.0000	5.8400	5.8500	+3.357%	394	7,681	+180.855%
2026-03-13	6.0500	6.0500	5.6600	5.6600	-5.980%	40	7,695	+190.283%
2026-03-12	6.2000	6.2000	5.9300	6.0200	-7.385%	26	7,679	+172.924%
2026-03-11	6.8000	6.8000	6.5000	6.5000	-3.846%	24	7,679	+152.769%
2026-03-10	6.3900	6.9900	6.3900	6.7600	+3.522%	115	7,679	+143.047%
2026-03-09	5.8200	6.6000	5.5000	6.5300	+6.352%	41	7,696	+151.608%
2026-03-06	6.3000	6.4700	6.0900	6.1400	-10.365%	47	7,839	+167.590%
2026-03-05	7.1000	7.1000	6.4400	6.8500	-6.164%	92	7,813	+139.854%
2026-03-04	6.8000	7.3000	6.8000	7.3000	+5.797%	8	7,808	+125.068%
2026-03-03	6.6400	6.9000	6.2000	6.9000	-8.123%	195	7,813	+138.116%
2026-03-02	7.5000	7.7000	7.5000	7.5100	+4.306%	8	7,754	+118.775%
2026-02-27	7.2000	7.2000	7.0000	7.2000	-6.856%	22	7,755	+128.194%
2026-02-26	7.9500	7.9500	7.3900	7.7300	-7.976%	38	7,754	+112.549%
2026-02-25	8.2500	8.4000	8.1000	8.4000	+9.375%	35	7,733	+95.595%
2026-02-24	7.5000	7.6800	7.4700	7.6800	+9.714%	155	7,733	+113.932%
2026-02-23	7.4300	7.4300	7.0000	7.0000	-11.728%	99	7,733	+134.714%
2026-02-20	7.7000	7.9300	7.7000	7.9300	+10.600%	48	7,679	+107.188%
2026-02-19	7.4000	7.5600	7.1600	7.1700	-7.484%	174	7,678	+129.149%
2026-02-18	7.3400	7.9200	7.3400	7.7500	+3.333%	150	7,752	+112.000%
2026-02-17	7.2300	7.5000	6.9400	7.5000	+3.306%	12	7,740	+119.067%
2026-02-13	7.3000	7.8900	7.0900	7.2600	-4.095%	43	7,745	+126.309%
2026-02-12	8.9500	8.9500	7.5000	7.5700	-16.996%	109	7,745	+117.041%
2026-02-11	8.6500	9.1200	8.6500	9.1200	+0.220%	9	7,738	+80.154%
2026-02-10	9.3900	9.4000	9.1000	9.1000	-3.191%	31	7,739	+80.549%
2026-02-09	8.7200	9.4000	8.7200	9.4000	+4.444%	25	7,739	+74.787%
2026-02-06	8.0800	9.0000	8.0000	9.0000	+20.968%	128	7,739	+82.556%
2026-02-05	7.6000	7.6900	7.1500	7.4400	-9.599%	88	7,739	+120.833%
2026-02-04	9.0000	9.0000	8.0000	8.2300	-3.176%	96	7,744	+99.635%
2026-02-03	9.1500	9.1500	8.2000	8.5000	-12.821%	50	7,790	+93.294%
2026-02-02	9.6900	9.7500	9.6900	9.7500	+6.325%	39	7,790	+68.513%
2026-01-30	9.4000	9.4000	8.7500	9.1700	-5.171%	466	7,790	+79.171%
2026-01-29	9.8000	9.8000	8.7000	9.6700	-3.877%	45	7,825	+69.907%
2026-01-28	10.4000	10.4000	10.0600	10.0600	-0.099%	14	7,826	+63.320%
2026-01-27	9.8500	10.0800	9.8500	10.0700	+7.128%	16	7,833	+63.158%
2026-01-26	9.1500	9.4000	9.1500	9.4000	+6.095%	21	7,834	+74.787%
2026-01-23	8.6000	8.9000	8.6000	8.8600	-1.883%	4	7,840	+85.440%
2026-01-22	9.0000	9.0300	8.7000	9.0300	+8.664%	53	7,840	+81.949%
2026-01-21	7.5800	8.8600	7.5800	8.3100	+11.544%	72	7,840	+97.714%
2026-01-20	8.1000	8.3500	7.4000	7.4500	-22.396%	161	7,881	+120.537%
2026-01-16	9.7000	9.7000	9.4000	9.6000	-3.904%	3	7,879	+71.146%
2026-01-15	9.8500	10.0900	9.7300	9.9900	+10.265%	57	7,879	+64.464%
2026-01-14	9.4000	9.4000	8.8800	9.0600	-6.982%	67	7,880	+81.347%
2026-01-13	9.7900	9.7900	9.7400	9.7400	-5.437%	9	7,884	+68.686%
2026-01-12	9.9000	10.3200	9.9000	10.3000	+0.292%	51	7,885	+59.515%
2026-01-09	9.7400	10.2700	9.7400	10.2700	+8.677%	63	7,883	+59.981%
2026-01-08	9.5000	9.5000	9.3000	9.4500	-2.073%	7	7,886	+73.862%
2026-01-07	9.9200	10.3400	9.6500	9.6500	-1.931%	133	7,886	+70.259%
2026-01-06	9.1600	9.9400	9.1600	9.8400	+7.424%	404	7,885	+66.972%
2026-01-05	8.9500	9.3500	8.9500	9.1600	+10.361%	242	8,003	+79.367%
2026-01-02	8.8200	8.8200	8.0800	8.3000	-0.480%	52	8,003	+97.952%
2025-12-31	8.8000	8.8000	8.3400	8.3400	-7.641%	69	7,999	+97.002%
2025-12-30	8.9200	9.0300	8.8700	9.0300	-0.221%	8	7,999	+81.949%
2025-12-29	9.0500	9.0500	9.0500	9.0500	-2.688%	4	8,000	+81.547%
2025-12-26	9.5300	9.5300	9.3000	9.3000	-2.311%	8	8,000	+76.667%
2025-12-24	9.0000	9.5700	9.0000	9.5200	+5.543%	271	8,067	+72.584%
2025-12-23	8.8900	9.0700	8.8900	9.0200	+6.746%	9	8,067	+82.151%
2025-12-22	8.4500	8.4500	8.4300	8.4500	+5.625%	14	8,068	+94.438%
2025-12-19	7.9800	8.0000	7.9800	8.0000	+2.564%	22	8,068	+105.375%
2025-12-18	7.7500	8.0200	7.4600	7.8000	+9.091%	317	8,068	+110.641%
2025-12-17	7.3600	7.4800	7.1000	7.1500	-13.543%	272	8,208	+129.790%
2025-12-16	8.3000	8.3000	7.8800	8.2700	-5.809%	177	8,343	+98.670%
2025-12-15	9.4000	9.4000	8.7400	8.7800	-2.444%	92	8,504	+87.130%
2025-12-12	10.3200	10.3200	9.0000	9.0000	-14.530%	190	8,499	+82.556%
2025-12-11	10.0800	10.5300	9.7700	10.5300	+0.766%	109	8,554	+56.030%
2025-12-10	9.9000	10.5000	9.9000	10.4500	+2.451%	19	8,587	+57.225%
2025-12-09	10.2000	10.2000	10.2000	10.2000	+3.030%	5	8,593	+61.078%
2025-12-08	10.3700	10.4000	9.9000	9.9000	-4.808%	7	8,593	+65.960%
2025-12-05	10.5500	10.7000	10.4000	10.4000	+2.262%	65	8,592	+57.981%
2025-12-04	10.0600	10.1700	9.9300	10.1700	+0.197%	3	8,604	+61.554%
2025-12-03	9.5600	10.1500	9.5600	10.1500	+1.500%	201	8,603	+61.872%
2025-12-01	9.7300	10.0000	9.6700	10.0000	-3.382%	5	8,603	+64.300%
2025-11-26	9.9200	10.3500	9.9200	10.3500	+9.640%	209	8,662	+58.744%
2025-11-25	9.1700	9.4400	9.1200	9.4400	+8.133%	208	8,662	+74.047%
2025-11-24	8.6300	8.8400	8.5100	8.7300	+8.582%	165	8,459	+88.202%
2025-11-21	7.5500	8.0400	7.4000	8.0400	+8.649%	178	8,573	+104.353%
2025-11-20	9.7100	9.8900	7.3300	7.4000	-14.451%	463	8,469	+122.027%
2025-11-19	8.5000	8.7700	8.3800	8.6500	+0.116%	148	8,161	+89.942%
2025-11-18	8.4900	8.6400	8.2000	8.6400	-5.574%	166	8,180	+90.162%
2025-11-17	9.7600	10.1900	8.8000	9.1500	-13.352%	57	8,023	+79.563%
2025-11-14	9.0000	10.5600	9.0000	10.5600	+3.024%	328	7,961	+55.587%
2025-11-13	11.2300	11.4500	10.2500	10.2500	-14.938%	299	7,892	+60.293%
2025-11-12	12.0700	12.0700	12.0500	12.0500	+2.553%	3	7,954	+36.349%
2025-11-11	11.9200	11.9200	11.7500	11.7500	+4.911%	5	7,957	+39.830%
2025-11-10	10.0000	11.2100	10.0000	11.2000	+23.077%	183	7,958	+46.696%
2025-11-07	8.8700	9.1000	8.1000	9.1000	-5.602%	437	8,009	+80.549%
2025-11-06	10.3100	10.3100	9.2400	9.6400	-10.741%	425	7,827	+70.436%
2025-11-05	10.3900	10.9200	10.3200	10.8000	+2.955%	36	7,805	+52.130%
2025-11-04	10.6700	11.4200	10.3900	10.4900	-11.849%	117	7,820	+56.625%
2025-11-03	12.2800	12.2800	11.3000	11.9000	-0.833%	74	7,721	+38.067%
2025-10-31	11.4000	12.0000	11.1800	12.0000	+8.597%	36	7,721	+36.917%
2025-10-30	11.3200	11.7700	11.0400	11.0500	-8.526%	389	7,719	+48.688%
2025-10-29	12.2500	12.2500	11.9000	12.0800	+3.425%	371	7,706	+36.010%
2025-10-28	10.9000	12.0000	10.9000	11.6800	+11.557%	153	7,771	+40.668%
2025-10-27	9.5200	10.4700	9.5200	10.4700	+18.842%	254	7,692	+56.925%
2025-10-24	8.3600	8.9600	8.3600	8.8100	+9.035%	83	7,692	+86.493%
2025-10-23	7.6500	8.1000	7.6500	8.0800	+9.337%	56	7,669	+103.342%
2025-10-22	7.8000	7.8000	7.2500	7.3900	-8.426%	15	7,672	+122.327%
2025-10-21	8.1600	8.1600	8.0000	8.0700	-0.370%	54	7,670	+103.594%
2025-10-20	7.6900	8.1000	7.6900	8.1000	+11.570%	199	7,619	+102.840%
2025-10-17	7.3000	7.6300	7.1900	7.2600	-1.224%	69	7,639	+126.309%
2025-10-16	8.0000	8.1900	7.1900	7.3500	-6.369%	183	7,626	+123.537%
2025-10-15	7.9300	8.3500	7.8500	7.8500	+0.641%	251	7,582	+109.299%
2025-10-14	6.7500	7.8000	6.6300	7.8000	+4.139%	139	7,550	+110.641%
2025-10-13	7.2500	7.7300	7.1500	7.4900	+9.503%	1,072	7,578	+119.359%
2025-10-10	8.6900	8.6900	6.8400	6.8400	-16.788%	352	8,433	+140.205%
2025-10-09	8.6200	8.7100	8.2200	8.2200	-3.972%	2,358	8,204	+99.878%
2025-10-08	8.0700	8.6200	8.0200	8.5600	+8.767%	334	8,344	+91.939%
2025-10-07	8.4900	8.4900	7.7200	7.8700	-6.086%	43	8,371	+108.767%
2025-10-06	8.1400	8.5200	7.9800	8.3800	+5.942%	108	8,371	+96.062%
2025-10-03	7.8000	8.3300	7.7400	7.9100	+6.032%	49	8,277	+107.712%
2025-10-02	7.4800	7.5400	7.4000	7.4600	+3.324%	12	8,273	+120.241%
2025-10-01	6.7100	7.3500	6.5600	7.2200	+4.638%	353	8,281	+127.562%
2025-09-30	6.5900	6.9000	6.5900	6.9000	+3.448%	17	8,432	+138.116%
2025-09-29	6.7700	6.9000	6.6700	6.6700	+4.219%	106	8,428	+146.327%
2025-09-26	6.2000	6.4000	6.2000	6.4000	+4.575%	10	8,350	+156.719%
2025-09-25	6.2200	6.4000	6.0000	6.1200	-7.553%	74	8,347	+168.464%
2025-09-24	6.8500	6.9600	6.6200	6.6200	-3.499%	90	8,283	+148.187%
2025-09-23	7.3400	7.3400	6.7700	6.8600	-5.249%	113	8,196	+139.504%
2025-09-22	6.3900	7.2700	6.3900	7.2400	+10.198%	772	8,138	+126.934%
2025-09-19	6.0900	6.5700	6.0900	6.5700	+6.483%	163	7,493	+150.076%
2025-09-18	5.9200	6.3400	5.8000	6.1700	+8.627%	367	7,381	+166.288%
2025-09-17	5.7300	5.7500	5.2500	5.6800	-1.217%	22	7,267	+189.261%
2025-09-16	5.7500	5.9000	5.7500	5.7500	+0.349%	22	7,282	+185.739%
2025-09-15	5.5000	5.8000	5.5000	5.7300	+8.113%	281	7,280	+186.736%
2025-09-12	5.4000	5.4100	5.3000	5.3000	0.000%	10	7,184	+210.000%
2025-09-11	5.0000	5.3600	4.9300	5.3000	+9.053%	327	7,179	+210.000%
2025-09-10	4.8200	4.9700	4.8200	4.8600	+11.468%	19	7,331	+238.066%
2025-09-09	4.4400	4.4600	4.3600	4.3600	-0.909%	18	7,344	+276.835%
2025-09-08	4.5000	4.5000	4.3400	4.4000	+5.769%	40	7,362	+273.409%
2025-09-05	4.7500	4.8000	4.1600	4.1600	-9.565%	24	7,388	+294.952%
2025-09-04	4.3900	4.6000	4.3800	4.6000	+19.171%	11	7,405	+257.174%
2025-09-03	4.1800	4.2000	3.8600	3.8600	-0.515%	26	7,414	+325.648%
2025-09-02	3.9100	3.9100	3.6800	3.8800	-10.185%	80	7,423	+323.454%
2025-08-29	4.5300	4.5300	4.2800	4.3200	-9.053%	514	7,346	+280.324%
2025-08-28	4.5000	4.7500	4.5000	4.7500	+3.261%	5	7,346	+245.895%
2025-08-27	4.4900	4.6000	4.4900	4.6000	+5.747%	2	7,348	+257.174%
2025-08-26	4.2100	4.3500	4.2100	4.3500	-2.027%	405	7,348	+277.701%
2025-08-25	4.5000	4.5000	4.4400	4.4400	-1.333%	24	7,566	+270.045%
2025-08-22	4.0100	4.6900	4.0100	4.5000	+12.500%	141	7,563	+265.111%
2025-08-21	4.0000	4.1000	3.9400	4.0000	+0.756%	934	7,490	+310.750%
2025-08-20	4.3500	4.3500	3.8700	3.9700	-8.102%	78	7,578	+313.854%
2025-08-19	4.5100	4.5100	4.2500	4.3200	-7.692%	42	7,554	+280.324%
2025-08-18	4.6900	4.7500	4.6800	4.6800	-2.703%	139	7,548	+251.068%
2025-08-15	4.9000	4.9000	4.7900	4.8100	-6.055%	25	7,413	+241.580%
2025-08-14	5.0000	5.1200	4.9600	5.1200	+3.018%	91	7,391	+220.898%
2025-08-13	5.0200	5.0500	4.9100	4.9700	+2.474%	130	7,320	+230.584%
2025-08-12	4.4500	4.8500	4.4500	4.8500	+12.791%	122	7,445	+238.763%
2025-08-11	4.3900	4.3900	4.3000	4.3000	-1.149%	60	7,375	+282.093%
2025-08-08	4.1500	4.4500	4.1500	4.3500	+10.687%	20	7,365	+277.701%
2025-08-07	4.2400	4.2400	3.8000	3.9300	+0.255%	53	7,375	+318.066%
2025-08-06	3.5700	3.9200	3.5700	3.9200	+6.233%	11	7,362	+319.133%
2025-08-05	3.8400	3.9500	3.6500	3.6900	-1.600%	21	7,373	+345.257%
2025-08-04	3.5400	3.8000	3.5400	3.7500	+11.276%	199	7,369	+338.133%
2025-08-01	3.9000	3.9000	3.3400	3.3700	-21.810%	98	7,275	+387.537%
2025-07-31	4.9100	4.9100	4.3000	4.3100	-2.268%	27	7,265	+281.206%
2025-07-30	4.7000	4.7700	4.3300	4.4100	-5.567%	51	7,278	+272.562%
2025-07-29	4.7700	4.7700	4.6300	4.6700	+0.430%	9	7,277	+251.820%
2025-07-28	4.8500	4.8700	4.6500	4.6500	-4.908%	94	7,277	+253.333%
2025-07-25	4.7300	4.9400	4.7300	4.8900	0.000%	23	7,317	+235.992%
2025-07-24	4.8100	4.9800	4.8100	4.8900	+4.043%	61	7,309	+235.992%
2025-07-23	4.4500	4.7400	4.4500	4.7000	+6.818%	259	7,249	+249.574%
2025-07-22	4.2700	4.4000	4.1000	4.4000	+0.457%	17	7,498	+273.409%
2025-07-21	4.4700	4.5400	4.3800	4.3800	+2.336%	515	7,493	+275.114%
2025-07-18	4.2700	4.2800	4.1600	4.2800	+0.943%	3	6,992	+283.879%
2025-07-17	4.0600	4.4000	4.0600	4.2400	+3.163%	51	6,992	+287.500%
2025-07-16	4.0900	4.1100	3.8000	4.1100	0.000%	42	6,951	+299.757%
2025-07-15	4.2800	4.3200	4.1100	4.1100	-1.202%	245	6,917	+299.757%
2025-07-14	4.0800	4.1800	4.0800	4.1600	-1.422%	563	7,014	+294.952%
2025-07-11	4.1700	4.3000	4.1700	4.2200	-4.091%	18	7,514	+289.336%
2025-07-10	4.2100	4.4500	4.1900	4.4000	+6.024%	237	7,498	+273.409%
2025-07-09	4.1800	4.1800	4.0000	4.1500	+6.410%	21	7,390	+295.904%
2025-07-08	4.1000	4.1000	3.9000	3.9000	-2.500%	8	7,388	+321.282%
2025-07-07	4.2300	4.3600	3.9300	4.0000	-10.913%	195	7,382	+310.750%
2025-07-03	4.0300	4.5000	4.0300	4.4900	+16.623%	287	7,284	+265.924%
2025-07-02	3.7300	3.9600	3.7200	3.8500	+3.774%	886	7,284	+326.753%
2025-07-01	3.7500	3.7600	3.6800	3.7100	+0.270%	114	6,913	+342.857%
2025-06-30	3.6700	3.7500	3.4900	3.7000	+13.846%	1,341	6,982	+344.054%
2025-06-27	3.5000	3.6000	3.2500	3.2500	+0.932%	79	7,601	+405.538%
2025-06-26	3.0000	3.2300	3.0000	3.2200	+10.274%	39	7,601	+410.248%
2025-06-25	2.9000	2.9900	2.8100	2.9200	+2.456%	249	7,632	+462.671%
2025-06-24	2.7900	2.9300	2.7000	2.8500	+12.205%	309	7,419	+476.491%
2025-06-23	2.3900	2.5400	2.2100	2.5400	+6.723%	1,127	7,208	+546.850%
2025-06-20	2.4400	2.4400	2.2500	2.3800	-1.245%	2,062	6,464	+590.336%
2025-06-18	2.6100	2.6100	2.4100	2.4100	-6.226%	209	6,852	+581.743%
2025-06-17	2.6100	2.7300	2.5700	2.5700	-7.885%	17	6,852	+539.300%
2025-06-16	2.8400	2.8400	2.7200	2.7900	+4.887%	22	6,837	+488.889%
2025-06-13	2.8300	2.8800	2.6500	2.6600	-7.639%	62	6,824	+517.669%
2025-06-12	2.8500	2.8800	2.8500	2.8800	+2.857%	3	6,793	+470.486%
2025-06-11	3.0000	3.0700	2.8000	2.8000	-4.437%	37	6,795	+486.786%
2025-06-10	2.9900	3.1000	2.9000	2.9300	+2.448%	31	6,798	+460.751%
2025-06-09	2.8500	3.0300	2.8500	2.8600	+0.351%	176	6,822	+474.476%
2025-06-06	2.9000	2.9800	2.8500	2.8500	+3.636%	14	6,655	+476.491%
2025-06-05	2.8500	2.8500	2.4600	2.7500	-0.362%	47	6,649	+497.455%
2025-06-04	2.9000	2.9000	2.7500	2.7600	+4.545%	73	6,651	+495.290%
2025-06-03	2.7000	2.7000	2.6400	2.6400	+2.326%	36	6,651	+522.348%
2025-06-02	2.3800	2.6700	2.3800	2.5800	+21.698%	699	6,676	+536.822%
2025-05-30	2.3700	2.3700	2.1200	2.1200	-7.424%	288	6,132	+675.000%
2025-05-29	2.4500	2.4800	2.2400	2.2900	-1.717%	22	6,004	+617.467%
2025-05-28	2.5100	2.5100	2.3300	2.3300	+2.643%	11	6,015	+605.150%
2025-05-27	2.1000	2.4800	2.1000	2.2700	+3.182%	23	6,008	+623.789%
2025-05-23	2.2000	2.2300	2.0900	2.2000	-8.333%	42	5,999	+646.818%
2025-05-22	2.2500	2.4800	2.2500	2.4000	+8.597%	24	5,999	+584.583%
2025-05-21	2.9200	2.9200	2.2100	2.2100	-21.631%	63	5,980	+643.439%
2025-05-20	2.9500	2.9500	2.7100	2.8200	-6.931%	58	5,967	+482.624%
2025-05-19	2.9300	3.0300	2.9300	3.0300	+1.000%	28	6,008	+442.244%
2025-05-16	2.8000	3.1000	2.6100	3.0000	+14.504%	2,062	6,033	+447.667%
2025-05-15	2.5500	2.8100	2.5000	2.6200	+4.800%	813	5,229	+527.099%
2025-05-14	2.5700	2.7500	2.5000	2.5000	-7.063%	24	5,864	+557.200%
2025-05-13	2.4500	2.7000	2.4500	2.6900	+3.462%	72	5,886	+510.781%
2025-05-12	2.6700	2.6700	2.4000	2.6000	+20.930%	17	5,824	+531.923%
2025-05-09	2.1500	2.1500	2.1500	2.1500	-4.018%	2	5,829	+664.186%
2025-05-08	2.2600	2.4800	2.2000	2.2400	+6.667%	25	5,829	+633.482%
2025-05-07	2.1200	2.1200	1.8100	2.1000	+2.439%	73	5,834	+682.381%
2025-05-06	2.2500	2.2500	2.0200	2.0500	-9.292%	79	5,885	+701.463%
2025-05-05	1.9300	2.4000	1.9300	2.2600	+0.444%	312	5,931	+626.991%
2025-05-02	2.2200	2.4000	2.0900	2.2500	+8.696%	102	5,643	+630.222%
2025-05-01	2.1600	2.3000	2.0600	2.0700	+10.695%	308	5,639	+693.720%
2025-04-30	1.9600	2.0500	1.6800	1.8700	-7.426%	58	5,369	+778.610%
2025-04-29	1.7000	2.0200	1.7000	2.0200	+12.222%	273	5,357	+713.366%
2025-04-28	1.8700	1.8700	1.6500	1.8000	+2.857%	417	5,112	+812.778%
2025-04-25	1.8000	1.9800	1.7500	1.7500	-10.256%	58	4,833	+838.857%
2025-04-24	1.5200	1.9500	1.5200	1.9500	+10.795%	207	4,825	+742.564%
2025-04-23	1.9000	2.1200	1.7600	1.7600	+18.121%	342	4,974	+833.523%
2025-04-22	1.6500	1.8000	1.4900	1.4900	+4.930%	18	4,794	+1,002.685%
2025-04-21	1.5500	1.6000	1.2500	1.4200	-18.857%	189	4,804	+1,057.042%
2025-04-17	1.6500	1.7500	1.6500	1.7500	+12.903%	13	4,848	+838.857%
2025-04-16	1.7300	1.8700	1.4500	1.5500	-17.112%	154	4,848	+960.000%
2025-04-15	1.8900	2.0000	1.7600	1.8700	+3.889%	150	4,893	+778.610%
2025-04-14	1.9000	1.9000	1.8000	1.8000	+1.695%	121	4,912	+812.778%
2025-04-11	1.6000	1.8500	1.5700	1.7700	+4.118%	46	4,899	+828.249%
2025-04-10	1.7500	1.8500	1.4900	1.7000	-10.526%	35	4,894	+866.471%
2025-04-09	1.0000	1.9000	1.0000	1.9000	+72.727%	146	4,891	+764.737%
2025-04-08	1.2800	1.2800	1.0000	1.1000	-3.509%	172	4,888	+1,393.636%
2025-04-07	0.9500	1.6500	0.8300	1.1400	+0.885%	286	4,831	+1,341.228%
2025-04-04	1.3600	1.6100	0.7500	1.1300	+6.604%	2,860	4,665	+1,353.982%
2025-04-03	1.4500	1.4500	1.0500	1.0600	-42.077%	157	5,377	+1,450.000%
2025-04-02	1.6400	1.8800	1.6000	1.8300	+14.375%	70	5,303	+797.814%
2025-04-01	1.5500	1.6000	1.5500	1.6000	-3.030%	11	5,244	+926.875%
2025-03-31	1.4400	1.6500	1.3700	1.6500	+17.021%	1,337	5,233	+895.758%
2025-03-28	1.7500	1.7800	1.4000	1.4100	-20.787%	86	3,901	+1,065.248%
2025-03-27	1.8000	1.8000	1.7800	1.7800	-4.813%	3	3,859	+823.034%
2025-03-26	1.8700	2.0100	1.8100	1.8700	-6.500%	19	3,856	+778.610%
2025-03-25	1.9500	2.0000	1.9500	2.0000	-3.846%	2	3,862	+721.500%
2025-03-24	2.3000	2.3000	2.0100	2.0800	+11.828%	11	3,861	+689.904%
2025-03-21	1.7400	1.8600	1.7400	1.8600	-8.374%	414	3,850	+783.333%
2025-03-20	1.7500	2.0300	1.7500	2.0300	-0.976%	4	3,643	+709.360%
2025-03-19	2.2000	2.2000	1.9400	2.0500	+7.895%	7	3,640	+701.463%
2025-03-18	2.0000	2.0700	1.8500	1.9000	-9.524%	11	3,635	+764.737%
2025-03-17	2.3300	2.3300	1.9500	2.1000	-4.545%	13	3,624	+682.381%
2025-03-14	2.0000	2.2900	1.9500	2.2000	+11.111%	214	3,615	+646.818%

.dark-mode .KMd7N7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KMd7N7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C900SPY Dec 17 2027 900.00 Call (SPY271217C00900000)option OPRA

SPY20271217C900
SPY Dec 17 2027 900.00 Call (SPY271217C00900000)
option OPRA