Dark

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

EOD

Jul 27, 2026

15.29-6.654%(-1.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	16.9800	16.9800	15.2900	15.2900	-6.654%	2	8,039	0.000%
2026-07-24	15.9500	16.9400	15.6000	16.3800	+1.739%	263	8,039	-6.654%
2026-07-23	17.1200	17.1200	15.5400	16.1000	-13.114%	253	8,045	-5.031%
2026-07-22	18.5800	18.5800	18.5300	18.5300	+1.534%	11	8,045	-17.485%
2026-07-21	17.4100	18.5100	17.4100	18.2500	+8.631%	15	8,085	-16.219%
2026-07-20	18.7200	18.7200	16.7900	16.8000	-6.145%	44	8,085	-8.988%
2026-07-17	17.8100	18.5600	17.8100	17.9000	-13.233%	13	8,085	-14.581%
2026-07-16	20.0000	20.6300	20.0000	20.6300	-0.194%	3	8,083	-25.885%
2026-07-15	21.0800	21.1100	20.3400	20.6700	+0.584%	5	8,083	-26.028%
2026-07-14	20.2000	20.5500	20.2000	20.5500	+1.281%	9	8,082	-25.596%
2026-07-13	20.2900	20.2900	20.2900	20.2900	-6.108%	15	8,075	-24.643%
2026-07-10	21.5500	21.6100	21.5500	21.6100	+6.192%	37	8,075	-29.246%
2026-07-09	19.0000	20.3500	19.0000	20.3500	+10.059%	115	8,075	-24.865%
2026-07-08	17.8500	18.4900	17.7200	18.4900	-5.999%	15	8,045	-17.307%
2026-07-07	19.0000	19.6700	19.0000	19.6700	-4.792%	2	8,044	-22.267%
2026-07-06	20.0000	20.6600	20.0000	20.6600	+4.449%	504	8,043	-25.992%
2026-07-01	18.6700	19.7800	18.6700	19.7800	+0.304%	3	8,539	-22.700%
2026-06-30	18.8200	19.7200	18.8200	19.7200	+10.045%	508	8,539	-22.465%
2026-06-29	17.1900	17.9200	16.0000	17.9200	+5.350%	40	8,039	-14.676%
2026-06-26	15.4300	17.2000	15.4300	17.0100	+1.917%	59	8,026	-10.112%
2026-06-24	17.9700	17.9700	16.6900	16.6900	-5.706%	13	8,015	-8.388%
2026-06-23	17.7300	18.3500	17.7000	17.7000	-19.472%	12	8,006	-13.616%
2026-06-22	21.9800	21.9800	21.9800	21.9800	+4.319%	1	8,012	-30.437%
2026-06-18	21.5600	21.5600	20.8000	21.0700	+9.228%	15	8,002	-27.432%
2026-06-17	21.7000	21.7000	19.2900	19.2900	-13.420%	21	8,002	-20.736%
2026-06-16	22.2800	22.2800	22.2800	22.2800	-5.353%	3	8,002	-31.373%
2026-06-15	23.0500	24.3400	23.0000	23.5400	+20.718%	50	8,001	-35.047%
2026-06-12	18.0100	19.8000	18.0100	19.5000	+12.069%	14	8,001	-21.590%
2026-06-11	16.5500	17.4000	16.2000	17.4000	+7.740%	6	8,001	-12.126%
2026-06-10	17.6000	18.8700	16.0000	16.1500	-7.714%	34	7,996	-5.325%
2026-06-09	20.2600	20.2600	15.8200	17.5000	-8.521%	29	7,976	-12.629%
2026-06-08	20.3200	20.6600	19.1300	19.1300	-1.239%	7	7,972	-20.073%
2026-06-05	22.7000	22.7000	19.2500	19.3700	-20.939%	142	7,973	-21.064%
2026-06-04	23.6400	24.5000	23.3400	24.5000	0.000%	15	7,965	-37.592%
2026-06-03	25.0000	25.1200	24.2500	24.5000	-6.274%	506	7,961	-37.592%
2026-06-02	24.8700	26.1400	24.8700	26.1400	+1.910%	110	7,994	-41.507%
2026-06-01	25.7500	25.7500	25.6500	25.6500	+3.762%	4	8,039	-40.390%
2026-05-29	24.9100	25.4000	24.7200	24.7200	+1.395%	6	8,036	-38.147%
2026-05-28	22.4500	24.3800	22.4500	24.3800	+8.307%	13	8,034	-37.285%
2026-05-27	22.9400	22.9500	22.5100	22.5100	+0.761%	16	8,028	-32.075%
2026-05-26	22.0800	23.1200	22.0800	22.3400	+6.839%	725	8,038	-31.558%
2026-05-22	21.3000	21.6900	20.8200	20.9100	+6.957%	96	7,863	-26.877%
2026-05-21	18.8300	19.5500	18.6600	19.5500	+4.770%	96	7,858	-21.790%
2026-05-20	17.9500	18.6600	17.9500	18.6600	+7.057%	2	7,858	-18.060%
2026-05-19	17.2000	17.4300	17.1600	17.4300	-3.005%	8	7,779	-12.278%
2026-05-18	20.2500	20.2500	17.9700	17.9700	-10.150%	216	7,779	-14.914%
2026-05-15	21.5900	21.5900	20.0000	20.0000	-14.530%	405	7,779	-23.550%
2026-05-14	22.6500	24.2500	22.6500	23.4000	+8.585%	47	7,815	-34.658%
2026-05-13	19.6700	21.7800	19.6700	21.5500	+13.421%	189	7,821	-29.049%
2026-05-12	18.8200	19.0000	17.8100	19.0000	-2.962%	174	7,821	-19.526%
2026-05-11	19.3700	20.0700	19.3700	19.5800	+5.553%	254	7,821	-21.910%
2026-05-08	17.4100	18.5500	17.4100	18.5500	+11.144%	36	7,779	-17.574%
2026-05-07	17.0500	17.5000	16.0600	16.6900	-3.358%	37	7,791	-8.388%
2026-05-06	15.4500	17.2700	15.4000	17.2700	+20.348%	119	7,788	-11.465%
2026-05-05	13.4700	14.3800	13.4700	14.3500	+14.252%	37	7,792	+6.551%
2026-05-04	13.0200	13.1500	12.4500	12.5600	-3.459%	587	7,779	+21.736%
2026-05-01	13.4000	13.6400	13.0100	13.0100	+8.417%	263	7,688	+17.525%
2026-04-30	11.5000	12.0000	11.5000	12.0000	+11.628%	3	7,688	+27.417%
2026-04-29	11.0000	11.4000	10.7200	10.7500	-2.891%	13	7,688	+42.233%
2026-04-28	11.3800	11.3800	10.8500	11.0700	-6.027%	20	7,696	+38.121%
2026-04-27	11.4000	11.8200	11.4000	11.7800	+2.346%	53	7,684	+29.796%
2026-04-24	10.5500	11.5100	10.5500	11.5100	+10.144%	66	7,684	+32.841%
2026-04-23	10.8500	10.8500	10.1100	10.4500	-2.336%	22	7,696	+46.316%
2026-04-22	10.3500	10.7000	10.3500	10.7000	+7.000%	16	7,696	+42.897%
2026-04-21	10.8000	10.8000	10.0000	10.0000	-5.749%	8	7,694	+52.900%
2026-04-20	10.5700	10.6400	10.5700	10.6100	-0.562%	29	7,694	+44.109%
2026-04-17	9.8900	10.8100	9.8900	10.6700	+15.978%	355	7,694	+43.299%
2026-04-16	9.0100	9.5500	8.8400	9.2000	+8.235%	21	7,747	+66.196%
2026-04-15	7.8000	8.5000	7.8000	8.5000	+12.882%	43	7,754	+79.882%
2026-04-14	6.5000	7.5300	6.5000	7.5300	+20.288%	13	7,758	+103.054%
2026-04-13	5.5500	6.2600	5.5500	6.2600	+10.406%	26	7,756	+144.249%
2026-04-10	5.6700	5.6700	5.6700	5.6700	-0.176%	41	7,778	+169.665%
2026-04-09	5.6000	5.7500	5.6000	5.6800	+3.273%	5	7,780	+169.190%
2026-04-08	5.6000	5.6500	5.3500	5.5000	+32.212%	16	7,781	+178.000%
2026-04-07	4.1600	4.1600	4.1600	4.1600	-5.239%	3	7,786	+267.548%
2026-04-06	4.3900	4.3900	4.3900	4.3900	0.000%	2	7,786	+248.292%
2026-04-02	4.0100	4.4100	4.0000	4.3900	-2.444%	294	7,786	+248.292%
2026-04-01	4.5000	4.6900	4.5000	4.5000	+3.687%	144	7,786	+239.778%
2026-03-31	3.7500	4.3600	3.7500	4.3400	+26.163%	36	7,700	+252.304%
2026-03-30	3.6200	3.6500	3.4400	3.4400	-4.972%	36	7,674	+344.477%
2026-03-27	4.0000	4.0000	3.6200	3.6200	-16.204%	28	7,674	+322.376%
2026-03-26	4.6000	4.7000	4.2600	4.3200	-13.078%	11	7,666	+253.935%
2026-03-25	5.2500	5.3100	4.9500	4.9700	+0.202%	15	7,666	+207.646%
2026-03-24	4.8000	4.9600	4.8000	4.9600	-4.247%	6	7,666	+208.266%
2026-03-23	5.0900	5.3200	5.0900	5.1800	+7.469%	133	7,666	+195.174%
2026-03-20	5.0000	5.0000	4.7000	4.8200	-9.907%	29	7,668	+217.220%
2026-03-19	5.3000	5.3500	5.0500	5.3500	-0.742%	41	7,677	+185.794%
2026-03-18	5.6500	5.6500	5.3900	5.3900	-9.412%	2	7,677	+183.673%
2026-03-17	6.0500	6.2500	5.9500	5.9500	+1.709%	52	7,677	+156.975%
2026-03-16	5.9100	6.0000	5.8400	5.8500	+3.357%	394	7,681	+161.368%
2026-03-13	6.0500	6.0500	5.6600	5.6600	-5.980%	40	7,695	+170.141%
2026-03-12	6.2000	6.2000	5.9300	6.0200	-7.385%	26	7,679	+153.987%
2026-03-11	6.8000	6.8000	6.5000	6.5000	-3.846%	24	7,679	+135.231%
2026-03-10	6.3900	6.9900	6.3900	6.7600	+3.522%	115	7,679	+126.183%
2026-03-09	5.8200	6.6000	5.5000	6.5300	+6.352%	41	7,696	+134.150%
2026-03-06	6.3000	6.4700	6.0900	6.1400	-10.365%	47	7,839	+149.023%
2026-03-05	7.1000	7.1000	6.4400	6.8500	-6.164%	92	7,813	+123.212%
2026-03-04	6.8000	7.3000	6.8000	7.3000	+5.797%	8	7,808	+109.452%
2026-03-03	6.6400	6.9000	6.2000	6.9000	-8.123%	195	7,813	+121.594%
2026-03-02	7.5000	7.7000	7.5000	7.5100	+4.306%	8	7,754	+103.595%
2026-02-27	7.2000	7.2000	7.0000	7.2000	-6.856%	22	7,755	+112.361%
2026-02-26	7.9500	7.9500	7.3900	7.7300	-7.976%	38	7,754	+97.801%
2026-02-25	8.2500	8.4000	8.1000	8.4000	+9.375%	35	7,733	+82.024%
2026-02-24	7.5000	7.6800	7.4700	7.6800	+9.714%	155	7,733	+99.089%
2026-02-23	7.4300	7.4300	7.0000	7.0000	-11.728%	99	7,733	+118.429%
2026-02-20	7.7000	7.9300	7.7000	7.9300	+10.600%	48	7,679	+92.812%
2026-02-19	7.4000	7.5600	7.1600	7.1700	-7.484%	174	7,678	+113.250%
2026-02-18	7.3400	7.9200	7.3400	7.7500	+3.333%	150	7,752	+97.290%
2026-02-17	7.2300	7.5000	6.9400	7.5000	+3.306%	12	7,740	+103.867%
2026-02-13	7.3000	7.8900	7.0900	7.2600	-4.095%	43	7,745	+110.606%
2026-02-12	8.9500	8.9500	7.5000	7.5700	-16.996%	109	7,745	+101.982%
2026-02-11	8.6500	9.1200	8.6500	9.1200	+0.220%	9	7,738	+67.654%
2026-02-10	9.3900	9.4000	9.1000	9.1000	-3.191%	31	7,739	+68.022%
2026-02-09	8.7200	9.4000	8.7200	9.4000	+4.444%	25	7,739	+62.660%
2026-02-06	8.0800	9.0000	8.0000	9.0000	+20.968%	128	7,739	+69.889%
2026-02-05	7.6000	7.6900	7.1500	7.4400	-9.599%	88	7,739	+105.511%
2026-02-04	9.0000	9.0000	8.0000	8.2300	-3.176%	96	7,744	+85.784%
2026-02-03	9.1500	9.1500	8.2000	8.5000	-12.821%	50	7,790	+79.882%
2026-02-02	9.6900	9.7500	9.6900	9.7500	+6.325%	39	7,790	+56.821%
2026-01-30	9.4000	9.4000	8.7500	9.1700	-5.171%	466	7,790	+66.739%
2026-01-29	9.8000	9.8000	8.7000	9.6700	-3.877%	45	7,825	+58.118%
2026-01-28	10.4000	10.4000	10.0600	10.0600	-0.099%	14	7,826	+51.988%
2026-01-27	9.8500	10.0800	9.8500	10.0700	+7.128%	16	7,833	+51.837%
2026-01-26	9.1500	9.4000	9.1500	9.4000	+6.095%	21	7,834	+62.660%
2026-01-23	8.6000	8.9000	8.6000	8.8600	-1.883%	4	7,840	+72.573%
2026-01-22	9.0000	9.0300	8.7000	9.0300	+8.664%	53	7,840	+69.324%
2026-01-21	7.5800	8.8600	7.5800	8.3100	+11.544%	72	7,840	+83.995%
2026-01-20	8.1000	8.3500	7.4000	7.4500	-22.396%	161	7,881	+105.235%
2026-01-16	9.7000	9.7000	9.4000	9.6000	-3.904%	3	7,879	+59.271%
2026-01-15	9.8500	10.0900	9.7300	9.9900	+10.265%	57	7,879	+53.053%
2026-01-14	9.4000	9.4000	8.8800	9.0600	-6.982%	67	7,880	+68.764%
2026-01-13	9.7900	9.7900	9.7400	9.7400	-5.437%	9	7,884	+56.982%
2026-01-12	9.9000	10.3200	9.9000	10.3000	+0.292%	51	7,885	+48.447%
2026-01-09	9.7400	10.2700	9.7400	10.2700	+8.677%	63	7,883	+48.880%
2026-01-08	9.5000	9.5000	9.3000	9.4500	-2.073%	7	7,886	+61.799%
2026-01-07	9.9200	10.3400	9.6500	9.6500	-1.931%	133	7,886	+58.446%
2026-01-06	9.1600	9.9400	9.1600	9.8400	+7.424%	404	7,885	+55.386%
2026-01-05	8.9500	9.3500	8.9500	9.1600	+10.361%	242	8,003	+66.921%
2026-01-02	8.8200	8.8200	8.0800	8.3000	-0.480%	52	8,003	+84.217%
2025-12-31	8.8000	8.8000	8.3400	8.3400	-7.641%	69	7,999	+83.333%
2025-12-30	8.9200	9.0300	8.8700	9.0300	-0.221%	8	7,999	+69.324%
2025-12-29	9.0500	9.0500	9.0500	9.0500	-2.688%	4	8,000	+68.950%
2025-12-26	9.5300	9.5300	9.3000	9.3000	-2.311%	8	8,000	+64.409%
2025-12-24	9.0000	9.5700	9.0000	9.5200	+5.543%	271	8,067	+60.609%
2025-12-23	8.8900	9.0700	8.8900	9.0200	+6.746%	9	8,067	+69.512%
2025-12-22	8.4500	8.4500	8.4300	8.4500	+5.625%	14	8,068	+80.947%
2025-12-19	7.9800	8.0000	7.9800	8.0000	+2.564%	22	8,068	+91.125%
2025-12-18	7.7500	8.0200	7.4600	7.8000	+9.091%	317	8,068	+96.026%
2025-12-17	7.3600	7.4800	7.1000	7.1500	-13.543%	272	8,208	+113.846%
2025-12-16	8.3000	8.3000	7.8800	8.2700	-5.809%	177	8,343	+84.885%
2025-12-15	9.4000	9.4000	8.7400	8.7800	-2.444%	92	8,504	+74.146%
2025-12-12	10.3200	10.3200	9.0000	9.0000	-14.530%	190	8,499	+69.889%
2025-12-11	10.0800	10.5300	9.7700	10.5300	+0.766%	109	8,554	+45.204%
2025-12-10	9.9000	10.5000	9.9000	10.4500	+2.451%	19	8,587	+46.316%
2025-12-09	10.2000	10.2000	10.2000	10.2000	+3.030%	5	8,593	+49.902%
2025-12-08	10.3700	10.4000	9.9000	9.9000	-4.808%	7	8,593	+54.444%
2025-12-05	10.5500	10.7000	10.4000	10.4000	+2.262%	65	8,592	+47.019%
2025-12-04	10.0600	10.1700	9.9300	10.1700	+0.197%	3	8,604	+50.344%
2025-12-03	9.5600	10.1500	9.5600	10.1500	+1.500%	201	8,603	+50.640%
2025-12-01	9.7300	10.0000	9.6700	10.0000	-3.382%	5	8,603	+52.900%
2025-11-26	9.9200	10.3500	9.9200	10.3500	+9.640%	209	8,662	+47.729%
2025-11-25	9.1700	9.4400	9.1200	9.4400	+8.133%	208	8,662	+61.970%
2025-11-24	8.6300	8.8400	8.5100	8.7300	+8.582%	165	8,459	+75.143%
2025-11-21	7.5500	8.0400	7.4000	8.0400	+8.649%	178	8,573	+90.174%
2025-11-20	9.7100	9.8900	7.3300	7.4000	-14.451%	463	8,469	+106.622%
2025-11-19	8.5000	8.7700	8.3800	8.6500	+0.116%	148	8,161	+76.763%
2025-11-18	8.4900	8.6400	8.2000	8.6400	-5.574%	166	8,180	+76.968%
2025-11-17	9.7600	10.1900	8.8000	9.1500	-13.352%	57	8,023	+67.104%
2025-11-14	9.0000	10.5600	9.0000	10.5600	+3.024%	328	7,961	+44.792%
2025-11-13	11.2300	11.4500	10.2500	10.2500	-14.938%	299	7,892	+49.171%
2025-11-12	12.0700	12.0700	12.0500	12.0500	+2.553%	3	7,954	+26.888%
2025-11-11	11.9200	11.9200	11.7500	11.7500	+4.911%	5	7,957	+30.128%
2025-11-10	10.0000	11.2100	10.0000	11.2000	+23.077%	183	7,958	+36.518%
2025-11-07	8.8700	9.1000	8.1000	9.1000	-5.602%	437	8,009	+68.022%
2025-11-06	10.3100	10.3100	9.2400	9.6400	-10.741%	425	7,827	+58.610%
2025-11-05	10.3900	10.9200	10.3200	10.8000	+2.955%	36	7,805	+41.574%
2025-11-04	10.6700	11.4200	10.3900	10.4900	-11.849%	117	7,820	+45.758%
2025-11-03	12.2800	12.2800	11.3000	11.9000	-0.833%	74	7,721	+28.487%
2025-10-31	11.4000	12.0000	11.1800	12.0000	+8.597%	36	7,721	+27.417%
2025-10-30	11.3200	11.7700	11.0400	11.0500	-8.526%	389	7,719	+38.371%
2025-10-29	12.2500	12.2500	11.9000	12.0800	+3.425%	371	7,706	+26.573%
2025-10-28	10.9000	12.0000	10.9000	11.6800	+11.557%	153	7,771	+30.908%
2025-10-27	9.5200	10.4700	9.5200	10.4700	+18.842%	254	7,692	+46.036%
2025-10-24	8.3600	8.9600	8.3600	8.8100	+9.035%	83	7,692	+73.553%
2025-10-23	7.6500	8.1000	7.6500	8.0800	+9.337%	56	7,669	+89.233%
2025-10-22	7.8000	7.8000	7.2500	7.3900	-8.426%	15	7,672	+106.901%
2025-10-21	8.1600	8.1600	8.0000	8.0700	-0.370%	54	7,670	+89.467%
2025-10-20	7.6900	8.1000	7.6900	8.1000	+11.570%	199	7,619	+88.765%
2025-10-17	7.3000	7.6300	7.1900	7.2600	-1.224%	69	7,639	+110.606%
2025-10-16	8.0000	8.1900	7.1900	7.3500	-6.369%	183	7,626	+108.027%
2025-10-15	7.9300	8.3500	7.8500	7.8500	+0.641%	251	7,582	+94.777%
2025-10-14	6.7500	7.8000	6.6300	7.8000	+4.139%	139	7,550	+96.026%
2025-10-13	7.2500	7.7300	7.1500	7.4900	+9.503%	1,072	7,578	+104.139%
2025-10-10	8.6900	8.6900	6.8400	6.8400	-16.788%	352	8,433	+123.538%
2025-10-09	8.6200	8.7100	8.2200	8.2200	-3.972%	2,358	8,204	+86.010%
2025-10-08	8.0700	8.6200	8.0200	8.5600	+8.767%	334	8,344	+78.621%
2025-10-07	8.4900	8.4900	7.7200	7.8700	-6.086%	43	8,371	+94.282%
2025-10-06	8.1400	8.5200	7.9800	8.3800	+5.942%	108	8,371	+82.458%
2025-10-03	7.8000	8.3300	7.7400	7.9100	+6.032%	49	8,277	+93.300%
2025-10-02	7.4800	7.5400	7.4000	7.4600	+3.324%	12	8,273	+104.960%
2025-10-01	6.7100	7.3500	6.5600	7.2200	+4.638%	353	8,281	+111.773%
2025-09-30	6.5900	6.9000	6.5900	6.9000	+3.448%	17	8,432	+121.594%
2025-09-29	6.7700	6.9000	6.6700	6.6700	+4.219%	106	8,428	+129.235%
2025-09-26	6.2000	6.4000	6.2000	6.4000	+4.575%	10	8,350	+138.906%
2025-09-25	6.2200	6.4000	6.0000	6.1200	-7.553%	74	8,347	+149.837%
2025-09-24	6.8500	6.9600	6.6200	6.6200	-3.499%	90	8,283	+130.967%
2025-09-23	7.3400	7.3400	6.7700	6.8600	-5.249%	113	8,196	+122.886%
2025-09-22	6.3900	7.2700	6.3900	7.2400	+10.198%	772	8,138	+111.188%
2025-09-19	6.0900	6.5700	6.0900	6.5700	+6.483%	163	7,493	+132.725%
2025-09-18	5.9200	6.3400	5.8000	6.1700	+8.627%	367	7,381	+147.812%
2025-09-17	5.7300	5.7500	5.2500	5.6800	-1.217%	22	7,267	+169.190%
2025-09-16	5.7500	5.9000	5.7500	5.7500	+0.349%	22	7,282	+165.913%
2025-09-15	5.5000	5.8000	5.5000	5.7300	+8.113%	281	7,280	+166.841%
2025-09-12	5.4000	5.4100	5.3000	5.3000	0.000%	10	7,184	+188.491%
2025-09-11	5.0000	5.3600	4.9300	5.3000	+9.053%	327	7,179	+188.491%
2025-09-10	4.8200	4.9700	4.8200	4.8600	+11.468%	19	7,331	+214.609%
2025-09-09	4.4400	4.4600	4.3600	4.3600	-0.909%	18	7,344	+250.688%
2025-09-08	4.5000	4.5000	4.3400	4.4000	+5.769%	40	7,362	+247.500%
2025-09-05	4.7500	4.8000	4.1600	4.1600	-9.565%	24	7,388	+267.548%
2025-09-04	4.3900	4.6000	4.3800	4.6000	+19.171%	11	7,405	+232.391%
2025-09-03	4.1800	4.2000	3.8600	3.8600	-0.515%	26	7,414	+296.114%
2025-09-02	3.9100	3.9100	3.6800	3.8800	-10.185%	80	7,423	+294.072%
2025-08-29	4.5300	4.5300	4.2800	4.3200	-9.053%	514	7,346	+253.935%
2025-08-28	4.5000	4.7500	4.5000	4.7500	+3.261%	5	7,346	+221.895%
2025-08-27	4.4900	4.6000	4.4900	4.6000	+5.747%	2	7,348	+232.391%
2025-08-26	4.2100	4.3500	4.2100	4.3500	-2.027%	405	7,348	+251.494%
2025-08-25	4.5000	4.5000	4.4400	4.4400	-1.333%	24	7,566	+244.369%
2025-08-22	4.0100	4.6900	4.0100	4.5000	+12.500%	141	7,563	+239.778%
2025-08-21	4.0000	4.1000	3.9400	4.0000	+0.756%	934	7,490	+282.250%
2025-08-20	4.3500	4.3500	3.8700	3.9700	-8.102%	78	7,578	+285.139%
2025-08-19	4.5100	4.5100	4.2500	4.3200	-7.692%	42	7,554	+253.935%
2025-08-18	4.6900	4.7500	4.6800	4.6800	-2.703%	139	7,548	+226.709%
2025-08-15	4.9000	4.9000	4.7900	4.8100	-6.055%	25	7,413	+217.879%
2025-08-14	5.0000	5.1200	4.9600	5.1200	+3.018%	91	7,391	+198.633%
2025-08-13	5.0200	5.0500	4.9100	4.9700	+2.474%	130	7,320	+207.646%
2025-08-12	4.4500	4.8500	4.4500	4.8500	+12.791%	122	7,445	+215.258%
2025-08-11	4.3900	4.3900	4.3000	4.3000	-1.149%	60	7,375	+255.581%
2025-08-08	4.1500	4.4500	4.1500	4.3500	+10.687%	20	7,365	+251.494%
2025-08-07	4.2400	4.2400	3.8000	3.9300	+0.255%	53	7,375	+289.059%
2025-08-06	3.5700	3.9200	3.5700	3.9200	+6.233%	11	7,362	+290.051%
2025-08-05	3.8400	3.9500	3.6500	3.6900	-1.600%	21	7,373	+314.363%
2025-08-04	3.5400	3.8000	3.5400	3.7500	+11.276%	199	7,369	+307.733%
2025-08-01	3.9000	3.9000	3.3400	3.3700	-21.810%	98	7,275	+353.709%
2025-07-31	4.9100	4.9100	4.3000	4.3100	-2.268%	27	7,265	+254.756%
2025-07-30	4.7000	4.7700	4.3300	4.4100	-5.567%	51	7,278	+246.712%
2025-07-29	4.7700	4.7700	4.6300	4.6700	+0.430%	9	7,277	+227.409%
2025-07-28	4.8500	4.8700	4.6500	4.6500	-4.908%	94	7,277	+228.817%
2025-07-25	4.7300	4.9400	4.7300	4.8900	0.000%	23	7,317	+212.679%
2025-07-24	4.8100	4.9800	4.8100	4.8900	+4.043%	61	7,309	+212.679%
2025-07-23	4.4500	4.7400	4.4500	4.7000	+6.818%	259	7,249	+225.319%
2025-07-22	4.2700	4.4000	4.1000	4.4000	+0.457%	17	7,498	+247.500%
2025-07-21	4.4700	4.5400	4.3800	4.3800	+2.336%	515	7,493	+249.087%
2025-07-18	4.2700	4.2800	4.1600	4.2800	+0.943%	3	6,992	+257.243%
2025-07-17	4.0600	4.4000	4.0600	4.2400	+3.163%	51	6,992	+260.613%
2025-07-16	4.0900	4.1100	3.8000	4.1100	0.000%	42	6,951	+272.019%
2025-07-15	4.2800	4.3200	4.1100	4.1100	-1.202%	245	6,917	+272.019%
2025-07-14	4.0800	4.1800	4.0800	4.1600	-1.422%	563	7,014	+267.548%
2025-07-11	4.1700	4.3000	4.1700	4.2200	-4.091%	18	7,514	+262.322%
2025-07-10	4.2100	4.4500	4.1900	4.4000	+6.024%	237	7,498	+247.500%
2025-07-09	4.1800	4.1800	4.0000	4.1500	+6.410%	21	7,390	+268.434%
2025-07-08	4.1000	4.1000	3.9000	3.9000	-2.500%	8	7,388	+292.051%
2025-07-07	4.2300	4.3600	3.9300	4.0000	-10.913%	195	7,382	+282.250%
2025-07-03	4.0300	4.5000	4.0300	4.4900	+16.623%	287	7,284	+240.535%
2025-07-02	3.7300	3.9600	3.7200	3.8500	+3.774%	886	7,284	+297.143%
2025-07-01	3.7500	3.7600	3.6800	3.7100	+0.270%	114	6,913	+312.129%
2025-06-30	3.6700	3.7500	3.4900	3.7000	+13.846%	1,341	6,982	+313.243%
2025-06-27	3.5000	3.6000	3.2500	3.2500	+0.932%	79	7,601	+370.462%
2025-06-26	3.0000	3.2300	3.0000	3.2200	+10.274%	39	7,601	+374.845%
2025-06-25	2.9000	2.9900	2.8100	2.9200	+2.456%	249	7,632	+423.630%
2025-06-24	2.7900	2.9300	2.7000	2.8500	+12.205%	309	7,419	+436.491%
2025-06-23	2.3900	2.5400	2.2100	2.5400	+6.723%	1,127	7,208	+501.969%
2025-06-20	2.4400	2.4400	2.2500	2.3800	-1.245%	2,062	6,464	+542.437%
2025-06-18	2.6100	2.6100	2.4100	2.4100	-6.226%	209	6,852	+534.440%
2025-06-17	2.6100	2.7300	2.5700	2.5700	-7.885%	17	6,852	+494.942%
2025-06-16	2.8400	2.8400	2.7200	2.7900	+4.887%	22	6,837	+448.029%
2025-06-13	2.8300	2.8800	2.6500	2.6600	-7.639%	62	6,824	+474.812%
2025-06-12	2.8500	2.8800	2.8500	2.8800	+2.857%	3	6,793	+430.903%
2025-06-11	3.0000	3.0700	2.8000	2.8000	-4.437%	37	6,795	+446.071%
2025-06-10	2.9900	3.1000	2.9000	2.9300	+2.448%	31	6,798	+421.843%
2025-06-09	2.8500	3.0300	2.8500	2.8600	+0.351%	176	6,822	+434.615%
2025-06-06	2.9000	2.9800	2.8500	2.8500	+3.636%	14	6,655	+436.491%
2025-06-05	2.8500	2.8500	2.4600	2.7500	-0.362%	47	6,649	+456.000%
2025-06-04	2.9000	2.9000	2.7500	2.7600	+4.545%	73	6,651	+453.986%
2025-06-03	2.7000	2.7000	2.6400	2.6400	+2.326%	36	6,651	+479.167%
2025-06-02	2.3800	2.6700	2.3800	2.5800	+21.698%	699	6,676	+492.636%
2025-05-30	2.3700	2.3700	2.1200	2.1200	-7.424%	288	6,132	+621.226%
2025-05-29	2.4500	2.4800	2.2400	2.2900	-1.717%	22	6,004	+567.686%
2025-05-28	2.5100	2.5100	2.3300	2.3300	+2.643%	11	6,015	+556.223%
2025-05-27	2.1000	2.4800	2.1000	2.2700	+3.182%	23	6,008	+573.568%
2025-05-23	2.2000	2.2300	2.0900	2.2000	-8.333%	42	5,999	+595.000%
2025-05-22	2.2500	2.4800	2.2500	2.4000	+8.597%	24	5,999	+537.083%
2025-05-21	2.9200	2.9200	2.2100	2.2100	-21.631%	63	5,980	+591.855%
2025-05-20	2.9500	2.9500	2.7100	2.8200	-6.931%	58	5,967	+442.199%
2025-05-19	2.9300	3.0300	2.9300	3.0300	+1.000%	28	6,008	+404.620%
2025-05-16	2.8000	3.1000	2.6100	3.0000	+14.504%	2,062	6,033	+409.667%
2025-05-15	2.5500	2.8100	2.5000	2.6200	+4.800%	813	5,229	+483.588%
2025-05-14	2.5700	2.7500	2.5000	2.5000	-7.063%	24	5,864	+511.600%
2025-05-13	2.4500	2.7000	2.4500	2.6900	+3.462%	72	5,886	+468.401%
2025-05-12	2.6700	2.6700	2.4000	2.6000	+20.930%	17	5,824	+488.077%
2025-05-09	2.1500	2.1500	2.1500	2.1500	-4.018%	2	5,829	+611.163%
2025-05-08	2.2600	2.4800	2.2000	2.2400	+6.667%	25	5,829	+582.589%
2025-05-07	2.1200	2.1200	1.8100	2.1000	+2.439%	73	5,834	+628.095%
2025-05-06	2.2500	2.2500	2.0200	2.0500	-9.292%	79	5,885	+645.854%
2025-05-05	1.9300	2.4000	1.9300	2.2600	+0.444%	312	5,931	+576.549%
2025-05-02	2.2200	2.4000	2.0900	2.2500	+8.696%	102	5,643	+579.556%
2025-05-01	2.1600	2.3000	2.0600	2.0700	+10.695%	308	5,639	+638.647%
2025-04-30	1.9600	2.0500	1.6800	1.8700	-7.426%	58	5,369	+717.647%
2025-04-29	1.7000	2.0200	1.7000	2.0200	+12.222%	273	5,357	+656.931%
2025-04-28	1.8700	1.8700	1.6500	1.8000	+2.857%	417	5,112	+749.444%
2025-04-25	1.8000	1.9800	1.7500	1.7500	-10.256%	58	4,833	+773.714%
2025-04-24	1.5200	1.9500	1.5200	1.9500	+10.795%	207	4,825	+684.103%
2025-04-23	1.9000	2.1200	1.7600	1.7600	+18.121%	342	4,974	+768.750%
2025-04-22	1.6500	1.8000	1.4900	1.4900	+4.930%	18	4,794	+926.174%
2025-04-21	1.5500	1.6000	1.2500	1.4200	-18.857%	189	4,804	+976.761%
2025-04-17	1.6500	1.7500	1.6500	1.7500	+12.903%	13	4,848	+773.714%
2025-04-16	1.7300	1.8700	1.4500	1.5500	-17.112%	154	4,848	+886.452%
2025-04-15	1.8900	2.0000	1.7600	1.8700	+3.889%	150	4,893	+717.647%
2025-04-14	1.9000	1.9000	1.8000	1.8000	+1.695%	121	4,912	+749.444%
2025-04-11	1.6000	1.8500	1.5700	1.7700	+4.118%	46	4,899	+763.842%
2025-04-10	1.7500	1.8500	1.4900	1.7000	-10.526%	35	4,894	+799.412%
2025-04-09	1.0000	1.9000	1.0000	1.9000	+72.727%	146	4,891	+704.737%
2025-04-08	1.2800	1.2800	1.0000	1.1000	-3.509%	172	4,888	+1,290.000%
2025-04-07	0.9500	1.6500	0.8300	1.1400	+0.885%	286	4,831	+1,241.228%
2025-04-04	1.3600	1.6100	0.7500	1.1300	+6.604%	2,860	4,665	+1,253.097%
2025-04-03	1.4500	1.4500	1.0500	1.0600	-42.077%	157	5,377	+1,342.453%
2025-04-02	1.6400	1.8800	1.6000	1.8300	+14.375%	70	5,303	+735.519%
2025-04-01	1.5500	1.6000	1.5500	1.6000	-3.030%	11	5,244	+855.625%
2025-03-31	1.4400	1.6500	1.3700	1.6500	+17.021%	1,337	5,233	+826.667%
2025-03-28	1.7500	1.7800	1.4000	1.4100	-20.787%	86	3,901	+984.397%
2025-03-27	1.8000	1.8000	1.7800	1.7800	-4.813%	3	3,859	+758.989%
2025-03-26	1.8700	2.0100	1.8100	1.8700	-6.500%	19	3,856	+717.647%
2025-03-25	1.9500	2.0000	1.9500	2.0000	-3.846%	2	3,862	+664.500%
2025-03-24	2.3000	2.3000	2.0100	2.0800	+11.828%	11	3,861	+635.096%
2025-03-21	1.7400	1.8600	1.7400	1.8600	-8.374%	414	3,850	+722.043%
2025-03-20	1.7500	2.0300	1.7500	2.0300	-0.976%	4	3,643	+653.202%
2025-03-19	2.2000	2.2000	1.9400	2.0500	+7.895%	7	3,640	+645.854%
2025-03-18	2.0000	2.0700	1.8500	1.9000	-9.524%	11	3,635	+704.737%
2025-03-17	2.3300	2.3300	1.9500	2.1000	-4.545%	13	3,624	+628.095%
2025-03-14	2.0000	2.2900	1.9500	2.2000	+11.111%	214	3,615	+595.000%
2025-03-13	2.0000	2.1000	1.8500	1.9800	-7.907%	33	3,502	+672.222%
2025-03-12	2.3200	2.3200	1.9800	2.1500	+0.939%	171	3,502	+611.163%
2025-03-11	2.1400	2.1400	1.9700	2.1300	+0.472%	42	3,335	+617.840%
2025-03-10	2.1700	2.5500	2.0000	2.1200	-21.481%	118	3,304	+621.226%
2025-03-07	2.7700	2.9800	2.3000	2.7000	+1.887%	62	3,282	+466.296%
2025-03-06	2.9000	2.9500	2.6500	2.6500	-17.188%	31	3,256	+476.981%
2025-03-05	2.8500	3.2400	2.8500	3.2000	+15.108%	39	3,224	+377.813%
2025-03-04	3.0500	3.0900	2.6100	2.7800	-13.665%	286	3,203	+450.000%
2025-03-03	3.7800	3.8000	3.2200	3.2200	-11.295%	282	2,942	+374.845%
2025-02-28	3.6500	3.6800	3.3000	3.6300	-1.090%	844	2,706	+321.212%
2025-02-27	4.1000	4.1000	3.5000	3.6700	-5.897%	68	2,286	+316.621%
2025-02-26	4.4000	4.4000	3.8000	3.9000	-2.743%	25	2,269	+292.051%
2025-02-25	4.5000	4.5000	3.8500	4.0100	-9.481%	83	2,270	+281.297%
2025-02-24	4.8200	4.8200	4.4300	4.4300	-6.144%	24	2,277	+245.147%
2025-02-21	5.5500	5.5500	4.6000	4.7200	-14.801%	78	2,256	+223.941%
2025-02-20	5.5400	5.7500	5.5400	5.5400	-2.465%	10	2,221	+175.993%
2025-02-19	5.9000	6.0900	5.6800	5.6800	-5.017%	29	2,213	+169.190%
2025-02-18	5.9500	6.0000	5.7600	5.9800	+2.222%	24	2,190	+155.686%
2025-02-14	5.8900	5.8900	5.8500	5.8500	+5.787%	22	2,179	+161.368%
2025-02-13	5.6200	5.6200	5.4600	5.5300	+0.912%	6	2,182	+176.492%
2025-02-12	5.2000	5.4800	5.0500	5.4800	+0.183%	139	2,182	+179.015%
2025-02-11	5.5700	5.5700	5.4700	5.4700	-2.321%	7	2,051	+179.525%
2025-02-10	5.4900	5.6000	5.4900	5.6000	+5.461%	5	2,044	+173.036%
2025-02-07	5.7700	5.7700	5.2900	5.3100	-3.978%	148	2,039	+187.947%
2025-02-05	5.3000	5.6200	5.2700	5.5300	-2.124%	108	2,099	+176.492%
2025-02-04	5.2200	5.6500	5.2200	5.6500	-0.703%	112	1,993	+170.619%
2025-02-03	5.0000	5.6900	4.0200	5.6900	+1.607%	15	1,896	+168.717%
2025-01-31	6.4400	6.5000	5.6000	5.6000	-3.448%	720	1,882	+173.036%
2025-01-30	5.6000	5.8700	5.6000	5.8000	+4.505%	48	1,732	+163.621%
2025-01-29	5.6000	5.7000	5.5000	5.5500	-7.500%	16	1,698	+175.495%
2025-01-28	5.3000	6.0000	5.3000	6.0000	+10.294%	2	1,685	+154.833%

.dark-mode .WDZv8B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WDZv8B{ 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