Dark

SPY20271217C915
SPY Dec 17 2027 915.00 Call (SPY271217C00915000)
option OPRA

EOD

Jul 27, 2026

12.41-4.904%(-0.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.4100	12.4100	12.4100	12.4100	-4.904%	2	2,916	0.000%
2026-07-24	13.0500	13.0500	13.0500	13.0500	+0.928%	1	2,916	-4.904%
2026-07-23	13.6100	13.6100	12.7300	12.9300	-15.930%	17	2,916	-4.022%
2026-07-22	15.3800	15.3800	15.3800	15.3800	+6.069%	4	2,917	-19.311%
2026-07-21	14.3100	14.5000	14.3100	14.5000	+5.608%	3	2,917	-14.414%
2026-07-20	13.7300	13.7300	13.7300	13.7300	-17.981%	1	2,917	-9.614%
2026-07-14	16.7400	16.7400	16.7400	16.7400	-6.008%	1	2,917	-25.866%
2026-07-10	17.0000	17.8700	17.0000	17.8100	+16.864%	115	2,917	-30.320%
2026-07-08	15.2400	15.2400	15.2400	15.2400	-4.091%	6	2,969	-18.570%
2026-07-07	15.9700	15.9700	15.8900	15.8900	-7.185%	109	2,969	-21.901%
2026-07-06	17.1200	17.1200	17.1200	17.1200	+15.131%	1	2,877	-27.512%
2026-07-02	14.8700	14.8700	14.8700	14.8700	-10.422%	2	2,874	-16.543%
2026-07-01	16.6000	16.6000	16.6000	16.6000	+23.512%	1	2,874	-25.241%
2026-06-25	13.4000	13.4400	13.4000	13.4400	-1.104%	13	2,874	-7.664%
2026-06-24	13.5900	13.5900	13.5900	13.5900	-7.109%	8	2,862	-8.683%
2026-06-23	14.2700	14.6300	14.2700	14.6300	-19.748%	111	2,854	-15.174%
2026-06-22	18.2300	18.2300	18.2300	18.2300	-3.238%	7	2,826	-31.925%
2026-06-16	18.8400	18.8400	18.8400	18.8400	+43.707%	3	2,826	-34.130%
2026-06-10	13.1100	13.1100	13.1100	13.1100	-28.164%	2	2,826	-5.339%
2026-06-05	18.2500	18.2500	18.2500	18.2500	-10.976%	1	2,824	-32.000%
2026-06-04	20.5000	20.5000	20.5000	20.5000	-6.221%	1	2,824	-39.463%
2026-06-02	21.8600	21.8600	21.8600	21.8600	+5.604%	5	2,824	-43.230%
2026-05-29	20.9400	21.1000	20.6100	20.7000	+0.437%	384	2,819	-40.048%
2026-05-28	19.4600	20.6100	19.4600	20.6100	+9.861%	3	2,438	-39.787%
2026-05-27	18.7600	18.7600	18.7600	18.7600	+0.160%	3	2,438	-33.849%
2026-05-26	19.6000	19.6000	18.7300	18.7300	+2.969%	2	2,435	-33.743%
2026-05-22	18.1900	18.1900	18.1900	18.1900	+10.982%	1	2,435	-31.776%
2026-05-21	16.0300	16.3900	16.0300	16.3900	+7.124%	3	2,436	-24.283%
2026-05-20	15.3000	15.3000	15.3000	15.3000	+6.029%	1	2,436	-18.889%
2026-05-19	14.4300	14.4300	14.4300	14.4300	-14.716%	1	2,437	-13.999%
2026-05-15	16.9200	16.9200	16.9200	16.9200	-14.502%	1	2,437	-26.655%
2026-05-14	18.6900	19.7900	18.6900	19.7900	+8.438%	5	2,437	-37.292%
2026-05-13	16.3700	18.3800	16.3700	18.2500	+19.594%	8	2,437	-32.000%
2026-05-12	15.2600	15.2600	15.2600	15.2600	-6.894%	1	2,437	-18.676%
2026-05-11	15.7500	16.3900	15.7500	16.3900	+7.687%	6	2,437	-24.283%
2026-05-08	15.2200	15.2200	15.2200	15.2200	+11.665%	1	2,438	-18.463%
2026-05-07	14.1700	14.1700	13.4300	13.6300	+28.343%	9	2,438	-8.951%
2026-05-04	10.6200	10.6200	10.6200	10.6200	-1.484%	1	2,438	+16.855%
2026-05-01	10.5300	10.8400	10.5300	10.7800	+15.914%	8	2,436	+15.121%
2026-04-30	9.3000	9.3000	9.3000	9.3000	+8.518%	15	2,436	+33.441%
2026-04-29	8.7200	8.7200	8.5700	8.5700	-2.169%	13	2,436	+44.807%
2026-04-28	8.7600	8.7600	8.7600	8.7600	-8.272%	5	2,436	+41.667%
2026-04-27	9.5500	9.5500	9.5500	9.5500	+4.031%	3	2,436	+29.948%
2026-04-24	9.0100	9.1800	9.0100	9.1800	+14.750%	18	2,436	+35.185%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-6.760%	1	2,437	+55.125%
2026-04-22	8.5800	8.5800	8.5800	8.5800	-3.160%	1	2,437	+44.639%
2026-04-17	8.7000	8.8600	8.7000	8.8600	+25.496%	8	2,437	+40.068%
2026-04-16	7.0600	7.0600	7.0600	7.0600	+5.531%	3	2,445	+75.779%
2026-04-15	6.3200	6.6900	6.3200	6.6900	+15.345%	6	2,448	+85.501%
2026-04-14	5.8000	5.8000	5.8000	5.8000	+22.105%	1	2,451	+113.966%
2026-04-13	4.7000	4.7500	4.7000	4.7500	+6.742%	500	2,451	+161.263%
2026-04-10	4.5600	4.5600	4.4500	4.4500	-1.549%	52	2,451	+178.876%
2026-04-09	4.2000	4.5200	4.2000	4.5200	+3.670%	2	2,451	+174.558%
2026-04-08	4.3000	4.3600	4.3000	4.3600	+24.571%	3	2,451	+184.633%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-4.110%	1	2,453	+254.571%
2026-04-01	3.6500	3.6500	3.6500	3.6500	+13.003%	1	2,453	+240.000%
2026-03-31	3.2300	3.2300	3.2300	3.2300	+7.667%	1	2,453	+284.211%
2026-03-30	2.9600	3.0000	2.9600	3.0000	+2.041%	2	2,454	+313.667%
2026-03-27	3.1100	3.1100	2.9400	2.9400	-27.228%	9	2,452	+322.109%
2026-03-24	3.9700	4.0400	3.9700	4.0400	-0.493%	5	2,453	+207.178%
2026-03-23	4.0600	4.0600	4.0600	4.0600	+8.267%	1	2,453	+205.665%
2026-03-20	3.9200	4.0000	3.7500	3.7500	-13.594%	14	2,454	+230.933%
2026-03-18	4.5700	4.5700	4.3400	4.3400	-10.883%	4	2,447	+185.945%
2026-03-17	4.9500	4.9500	4.8700	4.8700	+2.960%	5	2,447	+154.825%
2026-03-16	4.7300	4.7300	4.7300	4.7300	-3.469%	6	2,449	+162.368%
2026-03-12	4.9000	4.9000	4.9000	4.9000	-4.297%	1	2,449	+153.265%
2026-03-06	5.0000	5.1300	4.8900	5.1200	-5.535%	208	2,469	+142.383%
2026-03-03	5.4700	5.4800	5.4200	5.4200	-6.066%	3	2,332	+128.967%
2026-02-27	5.9100	5.9100	5.7600	5.7700	-6.935%	5	2,334	+115.078%
2026-02-26	6.2000	6.2000	6.2000	6.2000	-8.148%	1	2,338	+100.161%
2026-02-25	6.5600	6.7500	6.5600	6.7500	+8.871%	4	2,338	+83.852%
2026-02-18	6.2000	6.2000	6.2000	6.2000	+3.333%	1	2,338	+100.161%
2026-02-17	5.5700	6.0000	5.5700	6.0000	-3.226%	2	2,339	+106.833%
2026-02-13	6.2000	6.2000	6.2000	6.2000	-1.431%	1	2,341	+100.161%
2026-02-05	5.9600	6.2900	5.9600	6.2900	-12.639%	5	2,341	+97.297%
2026-02-04	7.1900	7.2000	7.1900	7.2000	+4.803%	2	2,342	+72.361%
2026-02-03	7.4200	7.4200	6.8700	6.8700	-12.706%	17	2,342	+80.640%
2026-02-02	7.9300	7.9800	7.8700	7.8700	+5.780%	73	2,344	+57.687%
2026-01-30	7.2900	7.4400	7.2900	7.4400	-10.361%	11	2,384	+66.801%
2026-01-28	8.3000	8.3000	8.3000	8.3000	+1.467%	1	2,384	+49.518%
2026-01-27	8.1800	8.1800	8.1800	8.1800	+12.517%	1	2,384	+51.711%
2026-01-23	7.2700	7.2700	7.2700	7.2700	+14.850%	40	2,385	+70.702%
2026-01-21	6.7200	6.7200	6.3300	6.3300	+5.324%	2	2,385	+96.051%
2026-01-20	6.6400	6.7100	6.0100	6.0100	-21.232%	12	2,387	+106.489%
2026-01-16	7.6800	7.6800	7.6300	7.6300	-6.724%	4	2,392	+62.647%
2026-01-15	8.1800	8.1800	8.1800	8.1800	+14.406%	1	2,392	+51.711%
2026-01-14	7.5600	7.5600	7.1500	7.1500	-10.063%	2	2,393	+73.566%
2026-01-13	8.0800	8.1800	7.9500	7.9500	-6.139%	3	2,393	+56.101%
2026-01-12	8.0700	8.4700	8.0700	8.4700	+2.791%	3	2,393	+46.517%
2026-01-09	8.1800	8.3400	8.1800	8.2400	+7.853%	13	2,393	+50.607%
2026-01-08	7.7500	7.7500	7.6400	7.6400	-6.373%	74	2,394	+62.435%
2026-01-07	8.1400	8.4700	8.1400	8.1600	+1.241%	46	2,396	+52.083%
2026-01-06	7.6800	8.0800	7.6800	8.0600	+24.575%	7	2,412	+53.970%
2026-01-02	7.0000	7.0000	6.4700	6.4700	-10.882%	28	2,413	+91.808%
2025-12-29	7.2600	7.2600	7.2600	7.2600	-5.098%	6	2,413	+70.937%
2025-12-26	7.6500	7.6500	7.6500	7.6500	-0.520%	1	2,413	+62.222%
2025-12-24	7.6900	7.6900	7.6900	7.6900	+4.342%	150	2,488	+61.378%
2025-12-23	7.1300	7.3700	7.1300	7.3700	+11.498%	2	2,488	+68.385%
2025-12-22	6.6100	6.6100	6.6100	6.6100	-1.637%	1	2,488	+87.746%
2025-12-16	6.3300	6.7200	6.3300	6.7200	-6.276%	2	2,488	+84.673%
2025-12-15	7.1700	7.1700	7.1700	7.1700	-8.077%	15	2,488	+73.082%
2025-12-12	7.8000	7.8000	7.8000	7.8000	-9.618%	1	2,488	+59.103%
2025-12-11	8.3600	8.6300	8.1500	8.6300	+2.130%	18	2,488	+43.801%
2025-12-10	8.4500	8.4500	8.4500	8.4500	+3.049%	1	2,487	+46.864%
2025-12-08	8.2000	8.2000	8.2000	8.2000	-4.429%	1	2,487	+51.341%
2025-12-05	8.5600	8.5800	8.5600	8.5800	+5.665%	4	2,486	+44.639%
2025-12-02	8.1200	8.1200	8.1200	8.1200	+3.969%	2	2,485	+52.833%
2025-11-25	7.8100	7.8100	7.8100	7.8100	+27.199%	1	2,486	+58.899%
2025-11-20	6.7000	6.7000	6.1400	6.1400	-10.626%	4	2,486	+102.117%
2025-11-19	6.8700	6.8700	6.8700	6.8700	-13.585%	1	2,483	+80.640%
2025-11-17	8.0300	8.0300	7.9500	7.9500	-5.917%	6	2,483	+56.101%
2025-11-14	7.5200	8.4500	7.5200	8.4500	-3.318%	56	2,488	+46.864%
2025-11-13	8.7400	8.7400	8.7400	8.7400	-13.208%	1	2,542	+41.991%
2025-11-12	10.0700	10.0700	10.0700	10.0700	+12.388%	1	2,543	+23.237%
2025-11-11	8.9800	8.9800	8.9600	8.9600	+33.731%	2	2,542	+38.504%
2025-11-07	6.7600	6.7600	6.6700	6.7000	-16.667%	8	2,542	+85.224%
2025-11-06	8.5300	8.5300	8.0400	8.0400	-9.663%	56	2,549	+54.353%
2025-11-05	8.9300	8.9300	8.9000	8.9000	+0.907%	55	2,536	+39.438%
2025-11-04	8.8200	8.8200	8.8200	8.8200	-10.638%	1	2,590	+40.703%
2025-11-03	9.7400	9.8700	9.6500	9.8700	-1.300%	28	2,590	+25.735%
2025-10-31	9.4500	10.0000	9.2500	10.0000	+3.093%	14	2,590	+24.100%
2025-10-30	9.8000	9.8000	9.7000	9.7000	-6.551%	2	2,590	+27.938%
2025-10-29	10.0300	10.3800	10.0300	10.3800	+8.012%	10	2,588	+19.557%
2025-10-28	8.8500	9.6100	8.8000	9.6100	+11.744%	8	2,592	+29.136%
2025-10-27	7.7700	8.6000	7.7300	8.6000	+17.808%	133	2,601	+44.302%
2025-10-24	6.7900	7.3000	6.7900	7.3000	+18.893%	46	2,601	+70.000%
2025-10-22	6.1400	6.1400	6.1400	6.1400	-6.545%	3	2,602	+102.117%
2025-10-21	6.4300	6.6000	6.4300	6.5700	+6.829%	4	2,600	+88.889%
2025-10-17	5.9500	6.1500	5.8800	6.1500	-6.107%	3	2,602	+101.789%
2025-10-16	6.4300	6.5500	6.4300	6.5500	+9.532%	5	2,603	+89.466%
2025-10-15	6.7000	6.9100	5.9800	5.9800	-4.928%	60	2,605	+107.525%
2025-10-14	6.3600	6.3600	6.2900	6.2900	+2.778%	56	2,561	+97.297%
2025-10-13	6.0000	6.2200	5.7700	6.1200	+11.475%	64	2,561	+102.778%
2025-10-10	7.0800	7.0800	5.4900	5.4900	-20.319%	64	2,514	+126.047%
2025-10-09	7.0300	7.0300	6.7500	6.8900	-1.571%	44	2,548	+80.116%
2025-10-08	6.8200	7.0000	6.7600	7.0000	+8.696%	95	2,509	+77.286%
2025-10-07	6.9000	6.9000	6.4400	6.4400	-6.667%	42	2,558	+92.702%
2025-10-06	6.6300	6.9000	6.6300	6.9000	+7.644%	57	2,558	+79.855%
2025-10-03	6.2400	6.7000	6.2400	6.4100	+6.833%	21	2,598	+93.604%
2025-10-02	6.0400	6.0400	5.8400	6.0000	+1.010%	18	2,601	+106.833%
2025-10-01	5.7800	5.9400	5.7800	5.9400	+10.000%	3	2,601	+108.923%
2025-09-30	5.4000	5.4000	5.4000	5.4000	+3.846%	3	2,601	+129.815%
2025-09-26	5.1100	5.2000	5.1100	5.2000	+4.000%	17	2,601	+138.654%
2025-09-25	5.0000	5.0000	5.0000	5.0000	-8.257%	25	2,586	+148.200%
2025-09-24	5.5900	5.5900	5.4500	5.4500	-1.978%	4	2,586	+127.706%
2025-09-23	5.5600	5.5600	5.5600	5.5600	-4.303%	13	2,584	+123.201%
2025-09-22	5.3600	5.9400	5.3600	5.8100	+11.731%	24	2,571	+113.597%
2025-09-19	4.9500	5.2000	4.9200	5.2000	+3.586%	158	2,566	+138.654%
2025-09-18	4.8100	5.0200	4.7700	5.0200	+10.088%	13	2,567	+147.211%
2025-09-17	4.5900	4.5900	4.5600	4.5600	-2.979%	51	2,563	+172.149%
2025-09-16	4.6600	4.7000	4.5500	4.7000	+2.620%	106	2,562	+164.043%
2025-09-15	4.5000	4.6800	4.5000	4.5800	+3.620%	8	2,458	+170.961%
2025-09-12	4.2500	4.4200	4.2500	4.4200	+8.333%	79	2,459	+180.769%
2025-09-11	4.0000	4.0800	4.0000	4.0800	+4.884%	12	2,534	+204.167%
2025-09-10	3.8300	3.9300	3.8300	3.8900	+7.756%	220	2,541	+219.023%
2025-09-09	3.6100	3.6100	3.6100	3.6100	+3.438%	1	2,761	+243.767%
2025-09-08	3.4900	3.4900	3.4900	3.4900	+3.869%	1	2,762	+255.587%
2025-09-05	3.7600	3.7700	3.2400	3.3600	-6.925%	181	2,761	+269.345%
2025-09-04	3.4700	3.6100	3.4700	3.6100	+15.335%	28	2,742	+243.767%
2025-09-03	3.1300	3.1300	3.1300	3.1300	+0.321%	4	2,769	+296.486%
2025-09-02	3.0900	3.1200	3.0000	3.1200	-9.038%	48	2,769	+297.756%
2025-08-29	3.5100	3.5100	3.4300	3.4300	-8.289%	22	2,706	+261.808%
2025-08-28	3.5900	3.7400	3.5900	3.7400	+3.889%	31	2,706	+231.818%
2025-08-27	3.6500	3.6500	3.6000	3.6000	+1.695%	6	2,717	+244.722%
2025-08-25	3.6000	3.6000	3.5400	3.5400	-4.065%	101	2,723	+250.565%
2025-08-22	3.6900	3.6900	3.6900	3.6900	+14.953%	152	2,641	+236.314%
2025-08-21	3.2000	3.2100	3.2000	3.2100	+2.229%	2	2,789	+286.604%
2025-08-20	3.5000	3.5000	3.1300	3.1400	-12.778%	7	2,791	+295.223%
2025-08-19	3.6900	3.6900	3.6000	3.6000	-4.000%	15	2,786	+244.722%
2025-08-18	3.8000	3.8300	3.7500	3.7500	-4.580%	74	2,773	+230.933%
2025-08-15	3.8400	3.9300	3.8400	3.9300	-4.146%	62	2,754	+215.776%
2025-08-14	4.1000	4.1000	4.1000	4.1000	+1.485%	49	2,755	+202.683%
2025-08-13	4.0000	4.1000	3.9600	4.0400	+6.037%	83	2,706	+207.178%
2025-08-12	3.5300	3.8400	3.5300	3.8100	+11.404%	199	2,688	+225.722%
2025-08-11	3.5300	3.5300	3.4200	3.4200	-3.662%	33	2,886	+262.865%
2025-08-08	3.4300	3.5800	3.4300	3.5500	+12.698%	198	2,857	+249.577%
2025-08-07	3.4000	3.4000	3.1500	3.1500	-3.077%	94	3,055	+293.968%
2025-08-06	3.1100	3.2500	3.1100	3.2500	+9.797%	11	3,058	+281.846%
2025-08-04	2.9600	3.0600	2.9600	2.9600	+4.225%	33	3,049	+319.257%
2025-08-01	3.1200	3.1200	2.8000	2.8400	-18.857%	214	3,018	+336.972%
2025-07-31	4.0000	4.0000	3.5000	3.5000	-3.315%	97	2,817	+254.571%
2025-07-30	3.8500	3.8500	3.6100	3.6200	-3.467%	24	2,872	+242.818%
2025-07-29	3.8500	3.8500	3.7400	3.7500	-6.250%	22	2,855	+230.933%
2025-07-28	4.0000	4.0000	4.0000	4.0000	-0.498%	1	2,834	+210.250%
2025-07-25	3.8100	4.0200	3.8100	4.0200	+3.342%	5	2,834	+208.706%
2025-07-24	4.0000	4.0100	3.8600	3.8900	+2.910%	13	2,837	+219.023%
2025-07-23	3.6100	3.8000	3.6100	3.7800	+8.309%	35	2,842	+228.307%
2025-07-22	3.3800	3.4900	3.3400	3.4900	-3.857%	37	2,869	+255.587%
2025-07-21	3.4000	3.6600	3.4000	3.6300	+5.523%	89	2,892	+241.873%
2025-07-18	3.3900	3.4400	3.3900	3.4400	0.000%	3	2,974	+260.756%
2025-07-17	3.2600	3.5500	3.2600	3.4400	+4.559%	93	2,975	+260.756%
2025-07-16	3.2100	3.3100	3.2100	3.2900	-4.913%	130	3,034	+277.204%
2025-07-15	3.5700	3.5700	3.4600	3.4600	+0.581%	82	3,145	+258.671%
2025-07-14	3.3100	3.5000	3.3100	3.4400	-0.290%	29	3,186	+260.756%
2025-07-11	3.4800	3.4800	3.3500	3.4500	-1.989%	212	3,186	+259.710%
2025-07-10	3.6000	3.6200	3.5200	3.5200	+2.326%	90	3,374	+252.557%
2025-07-09	3.3800	3.5300	3.2300	3.4400	+3.927%	61	3,454	+260.756%
2025-07-08	3.3200	3.4000	3.2000	3.3100	+4.416%	19	3,446	+274.924%
2025-07-07	3.5900	3.6500	3.1700	3.1700	-12.672%	483	3,429	+291.483%
2025-07-03	3.3700	3.6500	3.3500	3.6300	+13.793%	59	3,043	+241.873%
2025-07-02	3.1400	3.1900	3.1000	3.1900	+5.281%	113	3,043	+289.028%
2025-07-01	3.0400	3.1900	3.0100	3.0300	+1.000%	30	3,076	+309.571%
2025-06-30	2.9800	3.0900	2.9000	3.0000	+3.093%	127	3,061	+313.667%
2025-06-27	2.8100	3.0400	2.7600	2.9100	+12.791%	721	3,056	+326.460%
2025-06-26	2.4100	2.6800	2.3800	2.5800	+11.688%	165	2,476	+381.008%
2025-06-25	2.4000	2.4000	2.3100	2.3100	-1.702%	10	2,579	+437.229%
2025-06-24	2.2600	2.4600	2.2600	2.3500	+23.037%	138	2,577	+428.085%
2025-06-23	1.9900	2.0200	1.9100	1.9100	-1.546%	12	2,505	+549.738%
2025-06-20	2.0600	2.0600	1.9000	1.9400	-3.000%	44	2,494	+539.691%
2025-06-18	2.0800	2.0900	2.0000	2.0000	-4.306%	5	2,472	+520.500%
2025-06-17	2.1100	2.1800	2.0300	2.0900	-5.430%	7	2,472	+493.780%
2025-06-16	2.1800	2.3000	2.1800	2.2100	-0.450%	83	2,470	+461.538%
2025-06-13	2.3100	2.3500	2.0300	2.2200	-4.721%	260	2,468	+459.009%
2025-06-12	2.4900	2.5400	2.3300	2.3300	-2.917%	3	2,544	+432.618%
2025-06-11	2.5700	2.5800	2.3700	2.4000	-4.000%	21	2,543	+417.083%
2025-06-10	2.4000	2.6100	2.3900	2.5000	+8.696%	112	2,539	+396.400%
2025-06-09	2.3200	2.3300	2.2900	2.3000	-2.954%	12	2,437	+439.565%
2025-06-06	2.2600	2.3700	2.2600	2.3700	+15.610%	110	2,442	+423.629%
2025-06-05	2.2200	2.3300	2.0500	2.0500	-12.017%	84	2,495	+505.366%
2025-06-04	2.2300	2.5100	2.2300	2.3300	+1.747%	48	2,522	+432.618%
2025-06-03	2.0500	2.3900	2.0500	2.2900	+12.808%	10	2,554	+441.921%
2025-06-02	1.8700	2.0300	1.8000	2.0300	+12.778%	6	2,557	+511.330%
2025-05-30	1.8900	1.8900	1.8000	1.8000	-2.703%	22	2,557	+589.444%
2025-05-29	2.2700	2.2700	1.8500	1.8500	-7.500%	6	2,551	+570.811%
2025-05-28	2.0000	2.0000	1.8900	2.0000	+2.041%	111	2,550	+520.500%
2025-05-27	1.8000	2.0200	1.8000	1.9600	+14.620%	124	2,557	+533.163%
2025-05-23	1.6800	1.9100	1.6800	1.7100	-5.000%	500	2,594	+625.731%
2025-05-22	2.0900	2.0900	1.8000	1.8000	-5.263%	33	2,594	+589.444%
2025-05-21	2.2500	2.2800	1.7800	1.9000	-20.168%	359	2,569	+553.158%
2025-05-20	2.4500	2.4900	2.2800	2.3800	-5.556%	26	2,406	+421.429%
2025-05-19	2.2600	2.6600	2.2600	2.5200	+0.398%	50	2,382	+392.460%
2025-05-16	2.2800	2.5100	2.2500	2.5100	+10.088%	46	2,370	+394.422%
2025-05-15	2.3200	2.3700	2.0300	2.2800	+0.441%	13	2,381	+444.298%
2025-05-14	2.2000	2.3000	2.0500	2.2700	+1.794%	29	2,382	+446.696%
2025-05-13	2.1900	2.2600	2.1300	2.2300	+11.500%	30	2,361	+456.502%
2025-05-12	2.1100	2.2100	1.9700	2.0000	+5.263%	116	2,336	+520.500%
2025-05-09	2.0400	2.0400	1.7400	1.9000	-5.000%	38	2,448	+553.158%
2025-05-08	1.8000	2.0100	1.7800	2.0000	+11.111%	132	2,433	+520.500%
2025-05-07	1.6900	1.8200	1.6500	1.8000	-4.255%	16	2,519	+589.444%
2025-05-06	1.8000	1.9700	1.7000	1.8800	+1.622%	352	2,517	+560.106%
2025-05-05	1.9700	2.0100	1.7600	1.8500	-11.905%	37	2,440	+570.811%
2025-05-02	1.9100	2.1000	1.9000	2.1000	+20.690%	120	2,427	+490.952%
2025-05-01	1.7100	1.9500	1.7000	1.7400	+11.538%	28	2,446	+613.218%
2025-04-30	1.6000	1.6500	1.3300	1.5600	+2.632%	17	2,458	+695.513%
2025-04-29	1.5500	1.5900	1.5200	1.5200	+4.828%	23	2,459	+716.447%
2025-04-28	1.5900	1.5900	1.4500	1.4500	-9.375%	10	2,480	+755.862%
2025-04-25	1.6600	1.6600	1.5500	1.6000	+4.575%	14	2,475	+675.625%
2025-04-24	1.5700	1.5800	1.5000	1.5300	+15.909%	35	2,471	+711.111%
2025-04-23	1.6000	1.8600	1.3200	1.3200	-11.409%	52	2,494	+840.152%
2025-04-22	1.5700	1.6000	1.4800	1.4900	+5.674%	30	2,525	+732.886%
2025-04-21	1.3700	1.4700	1.2500	1.4100	-1.399%	181	2,519	+780.142%
2025-04-17	1.4900	1.5000	1.3000	1.4300	+18.182%	22	2,549	+767.832%
2025-04-16	1.5900	1.5900	1.2000	1.2100	-24.375%	127	2,549	+925.620%
2025-04-15	1.4000	1.7700	1.4000	1.6000	+0.629%	42	2,524	+675.625%
2025-04-14	1.6800	1.7500	1.4000	1.5900	+11.189%	119	2,501	+680.503%
2025-04-11	1.4200	1.6300	1.4100	1.4300	+0.704%	60	2,609	+767.832%
2025-04-10	1.7000	1.7000	1.4100	1.4200	-16.471%	44	2,616	+773.944%
2025-04-09	0.8800	2.1000	0.6900	1.7000	+93.182%	466	2,587	+630.000%
2025-04-08	1.1200	1.1300	0.8800	0.8800	-16.190%	162	2,259	+1,310.227%
2025-04-07	1.1200	2.0000	0.7400	1.0500	+6.061%	211	2,130	+1,081.905%
2025-04-04	0.9000	1.2800	0.8000	0.9900	-5.714%	3,698	1,929	+1,153.535%
2025-04-03	1.2700	1.2700	1.0000	1.0500	-25.532%	271	1,266	+1,081.905%
2025-04-02	1.3800	1.5500	1.3800	1.4100	+1.439%	108	1,196	+780.142%
2025-04-01	1.4400	1.4400	1.3900	1.3900	+25.225%	5	1,091	+792.806%
2025-03-31	1.1100	1.1100	1.1100	1.1100	-9.016%	1	1,086	+1,018.018%
2025-03-28	1.4000	1.4200	1.0400	1.2200	-18.667%	772	1,085	+917.213%
2025-03-27	1.5500	1.5900	1.4500	1.5000	-3.226%	13	969	+727.333%
2025-03-26	1.6500	1.7400	1.5300	1.5500	-6.061%	39	959	+700.645%
2025-03-25	1.7200	1.7600	1.6400	1.6500	-9.341%	57	940	+652.121%
2025-03-24	1.8500	1.9200	1.7200	1.8200	+15.924%	73	891	+581.868%
2025-03-21	1.5700	1.7000	1.3600	1.5700	-3.681%	442	821	+690.446%
2025-03-20	1.8900	1.8900	1.6200	1.6300	-18.905%	5	600	+661.350%
2025-03-19	1.7700	2.0100	1.5300	2.0100	+23.313%	9	598	+517.413%
2025-03-18	1.7200	1.7200	1.5900	1.6300	-2.976%	19	591	+661.350%
2025-03-17	1.9000	1.9000	1.6800	1.6800	-6.667%	97	572	+638.690%
2025-03-14	1.6400	1.9900	1.6400	1.8000	+9.091%	30	534	+589.444%
2025-03-13	1.7500	1.7900	1.6500	1.6500	-12.234%	23	499	+652.121%
2025-03-12	2.0600	2.0600	1.7900	1.8800	-0.529%	52	499	+560.106%
2025-03-11	1.7800	1.9700	1.6600	1.8900	+5.587%	100	417	+556.614%
2025-03-10	2.2400	2.2400	1.7200	1.7900	-27.823%	31	333	+593.296%
2025-03-07	2.3000	2.5000	2.0800	2.4800	+3.333%	214	309	+400.403%
2025-03-06	2.6200	2.6200	2.2900	2.4000	-7.336%	7	204	+417.083%
2025-03-05	2.5500	2.7800	2.3400	2.5900	+3.187%	43	197	+379.151%
2025-03-04	2.7500	2.7500	2.3000	2.5100	-13.149%	31	156	+394.422%
2025-03-03	3.4700	3.4700	2.8900	2.8900	-6.774%	11	126	+329.412%
2025-02-28	2.8400	3.1000	2.6500	3.1000	-3.125%	10	115	+300.323%
2025-02-27	3.5200	3.5200	3.2000	3.2000	-3.030%	5	113	+287.813%
2025-02-26	3.5500	3.5500	3.3000	3.3000	-2.941%	36	109	+276.061%
2025-02-25	3.8000	3.8000	3.1000	3.4000	-10.526%	33	74	+265.000%
2025-02-24	3.9000	4.0400	3.8000	3.8000	-14.221%	3	43	+226.579%
2025-02-21	4.3600	4.4300	4.3600	4.4300	-3.063%	4	40	+180.135%
2025-02-20	5.1400	5.1400	4.5700	4.5700	-10.392%	28	39	+171.554%
2025-02-19	5.1000	5.1000	5.1000	5.1000	+6.029%	10	12	+143.333%
2025-02-18	4.9100	4.9800	4.8000	4.8100	0.000%	5	2	+158.004%

.dark-mode .Ntb1dd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ntb1dd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C915SPY Dec 17 2027 915.00 Call (SPY271217C00915000)option OPRA

SPY20271217C915
SPY Dec 17 2027 915.00 Call (SPY271217C00915000)
option OPRA