Dark

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

EOD

Sep 10, 2026

13.13-6.281%(-0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.1300	13.1300	13.1300	13.1300	-6.281%	1	3,124	0.000%
2026-09-09	14.3000	14.3000	14.0100	14.0100	-9.203%	9	3,123	-6.281%
2026-09-04	15.4300	15.4300	15.4300	15.4300	-7.439%	4	3,122	-14.906%
2026-09-03	16.6700	16.6700	16.6700	16.6700	+16.167%	17	3,122	-21.236%
2026-09-01	15.0500	15.0500	14.3500	14.3500	-20.543%	5	3,105	-8.502%
2026-08-27	18.0600	18.0600	18.0600	18.0600	+6.801%	3	3,101	-27.298%
2026-08-26	16.9100	16.9100	16.9100	16.9100	-1.053%	1	3,101	-22.354%
2026-08-25	17.0900	17.0900	17.0900	17.0900	+2.828%	10	3,101	-23.171%
2026-08-24	16.6200	16.6200	16.6200	16.6200	-4.428%	2	3,091	-20.999%
2026-08-21	17.3900	17.3900	17.3900	17.3900	-23.087%	4	3,091	-24.497%
2026-08-14	22.6100	22.6100	22.6100	22.6100	+4.724%	1	3,087	-41.928%
2026-08-13	21.8000	21.8700	21.5900	21.5900	+8.547%	5	3,087	-39.185%
2026-08-11	21.1200	21.1200	19.8900	19.8900	-4.878%	11	3,090	-33.987%
2026-08-10	20.9800	20.9800	20.9100	20.9100	+1.210%	11	3,091	-37.207%
2026-08-07	20.5900	20.6600	20.5900	20.6600	-1.806%	7	3,080	-36.447%
2026-08-05	21.0400	21.0400	21.0400	21.0400	-1.221%	1	3,074	-37.595%
2026-08-04	18.6300	21.3000	18.6300	21.3000	+29.405%	189	3,074	-38.357%
2026-08-03	15.1900	16.4600	15.1200	16.4600	+24.697%	20	2,911	-20.231%
2026-07-31	13.2000	13.2000	13.2000	13.2000	+6.366%	1	2,917	-0.530%
2026-07-27	12.4100	12.4100	12.4100	12.4100	-4.904%	2	2,916	+5.802%
2026-07-24	13.0500	13.0500	13.0500	13.0500	+0.928%	1	2,916	+0.613%
2026-07-23	13.6100	13.6100	12.7300	12.9300	-15.930%	17	2,916	+1.547%
2026-07-22	15.3800	15.3800	15.3800	15.3800	+6.069%	4	2,917	-14.629%
2026-07-21	14.3100	14.5000	14.3100	14.5000	+5.608%	3	2,917	-9.448%
2026-07-20	13.7300	13.7300	13.7300	13.7300	-17.981%	1	2,917	-4.370%
2026-07-14	16.7400	16.7400	16.7400	16.7400	-6.008%	1	2,917	-21.565%
2026-07-10	17.0000	17.8700	17.0000	17.8100	+16.864%	115	2,917	-26.277%
2026-07-08	15.2400	15.2400	15.2400	15.2400	-4.091%	6	2,969	-13.845%
2026-07-07	15.9700	15.9700	15.8900	15.8900	-7.185%	109	2,969	-17.369%
2026-07-06	17.1200	17.1200	17.1200	17.1200	+15.131%	1	2,877	-23.306%
2026-07-02	14.8700	14.8700	14.8700	14.8700	-10.422%	2	2,874	-11.701%
2026-07-01	16.6000	16.6000	16.6000	16.6000	+23.512%	1	2,874	-20.904%
2026-06-25	13.4000	13.4400	13.4000	13.4400	-1.104%	13	2,874	-2.307%
2026-06-24	13.5900	13.5900	13.5900	13.5900	-7.109%	8	2,862	-3.385%
2026-06-23	14.2700	14.6300	14.2700	14.6300	-19.748%	111	2,854	-10.253%
2026-06-22	18.2300	18.2300	18.2300	18.2300	-3.238%	7	2,826	-27.976%
2026-06-16	18.8400	18.8400	18.8400	18.8400	+43.707%	3	2,826	-30.308%
2026-06-10	13.1100	13.1100	13.1100	13.1100	-28.164%	2	2,826	+0.153%
2026-06-05	18.2500	18.2500	18.2500	18.2500	-10.976%	1	2,824	-28.055%
2026-06-04	20.5000	20.5000	20.5000	20.5000	-6.221%	1	2,824	-35.951%
2026-06-02	21.8600	21.8600	21.8600	21.8600	+5.604%	5	2,824	-39.936%
2026-05-29	20.9400	21.1000	20.6100	20.7000	+0.437%	384	2,819	-36.570%
2026-05-28	19.4600	20.6100	19.4600	20.6100	+9.861%	3	2,438	-36.293%
2026-05-27	18.7600	18.7600	18.7600	18.7600	+0.160%	3	2,438	-30.011%
2026-05-26	19.6000	19.6000	18.7300	18.7300	+2.969%	2	2,435	-29.899%
2026-05-22	18.1900	18.1900	18.1900	18.1900	+10.982%	1	2,435	-27.817%
2026-05-21	16.0300	16.3900	16.0300	16.3900	+7.124%	3	2,436	-19.890%
2026-05-20	15.3000	15.3000	15.3000	15.3000	+6.029%	1	2,436	-14.183%
2026-05-19	14.4300	14.4300	14.4300	14.4300	-14.716%	1	2,437	-9.009%
2026-05-15	16.9200	16.9200	16.9200	16.9200	-14.502%	1	2,437	-22.400%
2026-05-14	18.6900	19.7900	18.6900	19.7900	+8.438%	5	2,437	-33.653%
2026-05-13	16.3700	18.3800	16.3700	18.2500	+19.594%	8	2,437	-28.055%
2026-05-12	15.2600	15.2600	15.2600	15.2600	-6.894%	1	2,437	-13.958%
2026-05-11	15.7500	16.3900	15.7500	16.3900	+7.687%	6	2,437	-19.890%
2026-05-08	15.2200	15.2200	15.2200	15.2200	+11.665%	1	2,438	-13.732%
2026-05-07	14.1700	14.1700	13.4300	13.6300	+28.343%	9	2,438	-3.668%
2026-05-04	10.6200	10.6200	10.6200	10.6200	-1.484%	1	2,438	+23.635%
2026-05-01	10.5300	10.8400	10.5300	10.7800	+15.914%	8	2,436	+21.800%
2026-04-30	9.3000	9.3000	9.3000	9.3000	+8.518%	15	2,436	+41.183%
2026-04-29	8.7200	8.7200	8.5700	8.5700	-2.169%	13	2,436	+53.209%
2026-04-28	8.7600	8.7600	8.7600	8.7600	-8.272%	5	2,436	+49.886%
2026-04-27	9.5500	9.5500	9.5500	9.5500	+4.031%	3	2,436	+37.487%
2026-04-24	9.0100	9.1800	9.0100	9.1800	+14.750%	18	2,436	+43.028%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-6.760%	1	2,437	+64.125%
2026-04-22	8.5800	8.5800	8.5800	8.5800	-3.160%	1	2,437	+53.030%
2026-04-17	8.7000	8.8600	8.7000	8.8600	+25.496%	8	2,437	+48.194%
2026-04-16	7.0600	7.0600	7.0600	7.0600	+5.531%	3	2,445	+85.977%
2026-04-15	6.3200	6.6900	6.3200	6.6900	+15.345%	6	2,448	+96.263%
2026-04-14	5.8000	5.8000	5.8000	5.8000	+22.105%	1	2,451	+126.379%
2026-04-13	4.7000	4.7500	4.7000	4.7500	+6.742%	500	2,451	+176.421%
2026-04-10	4.5600	4.5600	4.4500	4.4500	-1.549%	52	2,451	+195.056%
2026-04-09	4.2000	4.5200	4.2000	4.5200	+3.670%	2	2,451	+190.487%
2026-04-08	4.3000	4.3600	4.3000	4.3600	+24.571%	3	2,451	+201.147%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-4.110%	1	2,453	+275.143%
2026-04-01	3.6500	3.6500	3.6500	3.6500	+13.003%	1	2,453	+259.726%
2026-03-31	3.2300	3.2300	3.2300	3.2300	+7.667%	1	2,453	+306.502%
2026-03-30	2.9600	3.0000	2.9600	3.0000	+2.041%	2	2,454	+337.667%
2026-03-27	3.1100	3.1100	2.9400	2.9400	-27.228%	9	2,452	+346.599%
2026-03-24	3.9700	4.0400	3.9700	4.0400	-0.493%	5	2,453	+225.000%
2026-03-23	4.0600	4.0600	4.0600	4.0600	+8.267%	1	2,453	+223.399%
2026-03-20	3.9200	4.0000	3.7500	3.7500	-13.594%	14	2,454	+250.133%
2026-03-18	4.5700	4.5700	4.3400	4.3400	-10.883%	4	2,447	+202.535%
2026-03-17	4.9500	4.9500	4.8700	4.8700	+2.960%	5	2,447	+169.610%
2026-03-16	4.7300	4.7300	4.7300	4.7300	-3.469%	6	2,449	+177.590%
2026-03-12	4.9000	4.9000	4.9000	4.9000	-4.297%	1	2,449	+167.959%
2026-03-06	5.0000	5.1300	4.8900	5.1200	-5.535%	208	2,469	+156.445%
2026-03-03	5.4700	5.4800	5.4200	5.4200	-6.066%	3	2,332	+142.251%
2026-02-27	5.9100	5.9100	5.7600	5.7700	-6.935%	5	2,334	+127.556%
2026-02-26	6.2000	6.2000	6.2000	6.2000	-8.148%	1	2,338	+111.774%
2026-02-25	6.5600	6.7500	6.5600	6.7500	+8.871%	4	2,338	+94.519%
2026-02-18	6.2000	6.2000	6.2000	6.2000	+3.333%	1	2,338	+111.774%
2026-02-17	5.5700	6.0000	5.5700	6.0000	-3.226%	2	2,339	+118.833%
2026-02-13	6.2000	6.2000	6.2000	6.2000	-1.431%	1	2,341	+111.774%
2026-02-05	5.9600	6.2900	5.9600	6.2900	-12.639%	5	2,341	+108.744%
2026-02-04	7.1900	7.2000	7.1900	7.2000	+4.803%	2	2,342	+82.361%
2026-02-03	7.4200	7.4200	6.8700	6.8700	-12.706%	17	2,342	+91.121%
2026-02-02	7.9300	7.9800	7.8700	7.8700	+5.780%	73	2,344	+66.836%
2026-01-30	7.2900	7.4400	7.2900	7.4400	-10.361%	11	2,384	+76.478%
2026-01-28	8.3000	8.3000	8.3000	8.3000	+1.467%	1	2,384	+58.193%
2026-01-27	8.1800	8.1800	8.1800	8.1800	+12.517%	1	2,384	+60.513%
2026-01-23	7.2700	7.2700	7.2700	7.2700	+14.850%	40	2,385	+80.605%
2026-01-21	6.7200	6.7200	6.3300	6.3300	+5.324%	2	2,385	+107.425%
2026-01-20	6.6400	6.7100	6.0100	6.0100	-21.232%	12	2,387	+118.469%
2026-01-16	7.6800	7.6800	7.6300	7.6300	-6.724%	4	2,392	+72.084%
2026-01-15	8.1800	8.1800	8.1800	8.1800	+14.406%	1	2,392	+60.513%
2026-01-14	7.5600	7.5600	7.1500	7.1500	-10.063%	2	2,393	+83.636%
2026-01-13	8.0800	8.1800	7.9500	7.9500	-6.139%	3	2,393	+65.157%
2026-01-12	8.0700	8.4700	8.0700	8.4700	+2.791%	3	2,393	+55.018%
2026-01-09	8.1800	8.3400	8.1800	8.2400	+7.853%	13	2,393	+59.345%
2026-01-08	7.7500	7.7500	7.6400	7.6400	-6.373%	74	2,394	+71.859%
2026-01-07	8.1400	8.4700	8.1400	8.1600	+1.241%	46	2,396	+60.907%
2026-01-06	7.6800	8.0800	7.6800	8.0600	+24.575%	7	2,412	+62.903%
2026-01-02	7.0000	7.0000	6.4700	6.4700	-10.882%	28	2,413	+102.937%
2025-12-29	7.2600	7.2600	7.2600	7.2600	-5.098%	6	2,413	+80.854%
2025-12-26	7.6500	7.6500	7.6500	7.6500	-0.520%	1	2,413	+71.634%
2025-12-24	7.6900	7.6900	7.6900	7.6900	+4.342%	150	2,488	+70.741%
2025-12-23	7.1300	7.3700	7.1300	7.3700	+11.498%	2	2,488	+78.155%
2025-12-22	6.6100	6.6100	6.6100	6.6100	-1.637%	1	2,488	+98.638%
2025-12-16	6.3300	6.7200	6.3300	6.7200	-6.276%	2	2,488	+95.387%
2025-12-15	7.1700	7.1700	7.1700	7.1700	-8.077%	15	2,488	+83.124%
2025-12-12	7.8000	7.8000	7.8000	7.8000	-9.618%	1	2,488	+68.333%
2025-12-11	8.3600	8.6300	8.1500	8.6300	+2.130%	18	2,488	+52.144%
2025-12-10	8.4500	8.4500	8.4500	8.4500	+3.049%	1	2,487	+55.385%
2025-12-08	8.2000	8.2000	8.2000	8.2000	-4.429%	1	2,487	+60.122%
2025-12-05	8.5600	8.5800	8.5600	8.5800	+5.665%	4	2,486	+53.030%
2025-12-02	8.1200	8.1200	8.1200	8.1200	+3.969%	2	2,485	+61.700%
2025-11-25	7.8100	7.8100	7.8100	7.8100	+27.199%	1	2,486	+68.118%
2025-11-20	6.7000	6.7000	6.1400	6.1400	-10.626%	4	2,486	+113.844%
2025-11-19	6.8700	6.8700	6.8700	6.8700	-13.585%	1	2,483	+91.121%
2025-11-17	8.0300	8.0300	7.9500	7.9500	-5.917%	6	2,483	+65.157%
2025-11-14	7.5200	8.4500	7.5200	8.4500	-3.318%	56	2,488	+55.385%
2025-11-13	8.7400	8.7400	8.7400	8.7400	-13.208%	1	2,542	+50.229%
2025-11-12	10.0700	10.0700	10.0700	10.0700	+12.388%	1	2,543	+30.387%
2025-11-11	8.9800	8.9800	8.9600	8.9600	+33.731%	2	2,542	+46.540%
2025-11-07	6.7600	6.7600	6.6700	6.7000	-16.667%	8	2,542	+95.970%
2025-11-06	8.5300	8.5300	8.0400	8.0400	-9.663%	56	2,549	+63.308%
2025-11-05	8.9300	8.9300	8.9000	8.9000	+0.907%	55	2,536	+47.528%
2025-11-04	8.8200	8.8200	8.8200	8.8200	-10.638%	1	2,590	+48.866%
2025-11-03	9.7400	9.8700	9.6500	9.8700	-1.300%	28	2,590	+33.029%
2025-10-31	9.4500	10.0000	9.2500	10.0000	+3.093%	14	2,590	+31.300%
2025-10-30	9.8000	9.8000	9.7000	9.7000	-6.551%	2	2,590	+35.361%
2025-10-29	10.0300	10.3800	10.0300	10.3800	+8.012%	10	2,588	+26.493%
2025-10-28	8.8500	9.6100	8.8000	9.6100	+11.744%	8	2,592	+36.629%
2025-10-27	7.7700	8.6000	7.7300	8.6000	+17.808%	133	2,601	+52.674%
2025-10-24	6.7900	7.3000	6.7900	7.3000	+18.893%	46	2,601	+79.863%
2025-10-22	6.1400	6.1400	6.1400	6.1400	-6.545%	3	2,602	+113.844%
2025-10-21	6.4300	6.6000	6.4300	6.5700	+6.829%	4	2,600	+99.848%
2025-10-17	5.9500	6.1500	5.8800	6.1500	-6.107%	3	2,602	+113.496%
2025-10-16	6.4300	6.5500	6.4300	6.5500	+9.532%	5	2,603	+100.458%
2025-10-15	6.7000	6.9100	5.9800	5.9800	-4.928%	60	2,605	+119.565%
2025-10-14	6.3600	6.3600	6.2900	6.2900	+2.778%	56	2,561	+108.744%
2025-10-13	6.0000	6.2200	5.7700	6.1200	+11.475%	64	2,561	+114.542%
2025-10-10	7.0800	7.0800	5.4900	5.4900	-20.319%	64	2,514	+139.162%
2025-10-09	7.0300	7.0300	6.7500	6.8900	-1.571%	44	2,548	+90.566%
2025-10-08	6.8200	7.0000	6.7600	7.0000	+8.696%	95	2,509	+87.571%
2025-10-07	6.9000	6.9000	6.4400	6.4400	-6.667%	42	2,558	+103.882%
2025-10-06	6.6300	6.9000	6.6300	6.9000	+7.644%	57	2,558	+90.290%
2025-10-03	6.2400	6.7000	6.2400	6.4100	+6.833%	21	2,598	+104.836%
2025-10-02	6.0400	6.0400	5.8400	6.0000	+1.010%	18	2,601	+118.833%
2025-10-01	5.7800	5.9400	5.7800	5.9400	+10.000%	3	2,601	+121.044%
2025-09-30	5.4000	5.4000	5.4000	5.4000	+3.846%	3	2,601	+143.148%
2025-09-26	5.1100	5.2000	5.1100	5.2000	+4.000%	17	2,601	+152.500%
2025-09-25	5.0000	5.0000	5.0000	5.0000	-8.257%	25	2,586	+162.600%
2025-09-24	5.5900	5.5900	5.4500	5.4500	-1.978%	4	2,586	+140.917%
2025-09-23	5.5600	5.5600	5.5600	5.5600	-4.303%	13	2,584	+136.151%
2025-09-22	5.3600	5.9400	5.3600	5.8100	+11.731%	24	2,571	+125.990%
2025-09-19	4.9500	5.2000	4.9200	5.2000	+3.586%	158	2,566	+152.500%
2025-09-18	4.8100	5.0200	4.7700	5.0200	+10.088%	13	2,567	+161.554%
2025-09-17	4.5900	4.5900	4.5600	4.5600	-2.979%	51	2,563	+187.939%
2025-09-16	4.6600	4.7000	4.5500	4.7000	+2.620%	106	2,562	+179.362%
2025-09-15	4.5000	4.6800	4.5000	4.5800	+3.620%	8	2,458	+186.681%
2025-09-12	4.2500	4.4200	4.2500	4.4200	+8.333%	79	2,459	+197.059%
2025-09-11	4.0000	4.0800	4.0000	4.0800	+4.884%	12	2,534	+221.814%
2025-09-10	3.8300	3.9300	3.8300	3.8900	+7.756%	220	2,541	+237.532%
2025-09-09	3.6100	3.6100	3.6100	3.6100	+3.438%	1	2,761	+263.712%
2025-09-08	3.4900	3.4900	3.4900	3.4900	+3.869%	1	2,762	+276.218%
2025-09-05	3.7600	3.7700	3.2400	3.3600	-6.925%	181	2,761	+290.774%
2025-09-04	3.4700	3.6100	3.4700	3.6100	+15.335%	28	2,742	+263.712%
2025-09-03	3.1300	3.1300	3.1300	3.1300	+0.321%	4	2,769	+319.489%
2025-09-02	3.0900	3.1200	3.0000	3.1200	-9.038%	48	2,769	+320.833%
2025-08-29	3.5100	3.5100	3.4300	3.4300	-8.289%	22	2,706	+282.799%
2025-08-28	3.5900	3.7400	3.5900	3.7400	+3.889%	31	2,706	+251.070%
2025-08-27	3.6500	3.6500	3.6000	3.6000	+1.695%	6	2,717	+264.722%
2025-08-25	3.6000	3.6000	3.5400	3.5400	-4.065%	101	2,723	+270.904%
2025-08-22	3.6900	3.6900	3.6900	3.6900	+14.953%	152	2,641	+255.827%
2025-08-21	3.2000	3.2100	3.2000	3.2100	+2.229%	2	2,789	+309.034%
2025-08-20	3.5000	3.5000	3.1300	3.1400	-12.778%	7	2,791	+318.153%
2025-08-19	3.6900	3.6900	3.6000	3.6000	-4.000%	15	2,786	+264.722%
2025-08-18	3.8000	3.8300	3.7500	3.7500	-4.580%	74	2,773	+250.133%
2025-08-15	3.8400	3.9300	3.8400	3.9300	-4.146%	62	2,754	+234.097%
2025-08-14	4.1000	4.1000	4.1000	4.1000	+1.485%	49	2,755	+220.244%
2025-08-13	4.0000	4.1000	3.9600	4.0400	+6.037%	83	2,706	+225.000%
2025-08-12	3.5300	3.8400	3.5300	3.8100	+11.404%	199	2,688	+244.619%
2025-08-11	3.5300	3.5300	3.4200	3.4200	-3.662%	33	2,886	+283.918%
2025-08-08	3.4300	3.5800	3.4300	3.5500	+12.698%	198	2,857	+269.859%
2025-08-07	3.4000	3.4000	3.1500	3.1500	-3.077%	94	3,055	+316.825%
2025-08-06	3.1100	3.2500	3.1100	3.2500	+9.797%	11	3,058	+304.000%
2025-08-04	2.9600	3.0600	2.9600	2.9600	+4.225%	33	3,049	+343.581%
2025-08-01	3.1200	3.1200	2.8000	2.8400	-18.857%	214	3,018	+362.324%
2025-07-31	4.0000	4.0000	3.5000	3.5000	-3.315%	97	2,817	+275.143%
2025-07-30	3.8500	3.8500	3.6100	3.6200	-3.467%	24	2,872	+262.707%
2025-07-29	3.8500	3.8500	3.7400	3.7500	-6.250%	22	2,855	+250.133%
2025-07-28	4.0000	4.0000	4.0000	4.0000	-0.498%	1	2,834	+228.250%
2025-07-25	3.8100	4.0200	3.8100	4.0200	+3.342%	5	2,834	+226.617%
2025-07-24	4.0000	4.0100	3.8600	3.8900	+2.910%	13	2,837	+237.532%
2025-07-23	3.6100	3.8000	3.6100	3.7800	+8.309%	35	2,842	+247.354%
2025-07-22	3.3800	3.4900	3.3400	3.4900	-3.857%	37	2,869	+276.218%
2025-07-21	3.4000	3.6600	3.4000	3.6300	+5.523%	89	2,892	+261.708%
2025-07-18	3.3900	3.4400	3.3900	3.4400	0.000%	3	2,974	+281.686%
2025-07-17	3.2600	3.5500	3.2600	3.4400	+4.559%	93	2,975	+281.686%
2025-07-16	3.2100	3.3100	3.2100	3.2900	-4.913%	130	3,034	+299.088%
2025-07-15	3.5700	3.5700	3.4600	3.4600	+0.581%	82	3,145	+279.480%
2025-07-14	3.3100	3.5000	3.3100	3.4400	-0.290%	29	3,186	+281.686%
2025-07-11	3.4800	3.4800	3.3500	3.4500	-1.989%	212	3,186	+280.580%
2025-07-10	3.6000	3.6200	3.5200	3.5200	+2.326%	90	3,374	+273.011%
2025-07-09	3.3800	3.5300	3.2300	3.4400	+3.927%	61	3,454	+281.686%
2025-07-08	3.3200	3.4000	3.2000	3.3100	+4.416%	19	3,446	+296.677%
2025-07-07	3.5900	3.6500	3.1700	3.1700	-12.672%	483	3,429	+314.196%
2025-07-03	3.3700	3.6500	3.3500	3.6300	+13.793%	59	3,043	+261.708%
2025-07-02	3.1400	3.1900	3.1000	3.1900	+5.281%	113	3,043	+311.599%
2025-07-01	3.0400	3.1900	3.0100	3.0300	+1.000%	30	3,076	+333.333%
2025-06-30	2.9800	3.0900	2.9000	3.0000	+3.093%	127	3,061	+337.667%
2025-06-27	2.8100	3.0400	2.7600	2.9100	+12.791%	721	3,056	+351.203%
2025-06-26	2.4100	2.6800	2.3800	2.5800	+11.688%	165	2,476	+408.915%
2025-06-25	2.4000	2.4000	2.3100	2.3100	-1.702%	10	2,579	+468.398%
2025-06-24	2.2600	2.4600	2.2600	2.3500	+23.037%	138	2,577	+458.723%
2025-06-23	1.9900	2.0200	1.9100	1.9100	-1.546%	12	2,505	+587.435%
2025-06-20	2.0600	2.0600	1.9000	1.9400	-3.000%	44	2,494	+576.804%
2025-06-18	2.0800	2.0900	2.0000	2.0000	-4.306%	5	2,472	+556.500%
2025-06-17	2.1100	2.1800	2.0300	2.0900	-5.430%	7	2,472	+528.230%
2025-06-16	2.1800	2.3000	2.1800	2.2100	-0.450%	83	2,470	+494.118%
2025-06-13	2.3100	2.3500	2.0300	2.2200	-4.721%	260	2,468	+491.441%
2025-06-12	2.4900	2.5400	2.3300	2.3300	-2.917%	3	2,544	+463.519%
2025-06-11	2.5700	2.5800	2.3700	2.4000	-4.000%	21	2,543	+447.083%
2025-06-10	2.4000	2.6100	2.3900	2.5000	+8.696%	112	2,539	+425.200%
2025-06-09	2.3200	2.3300	2.2900	2.3000	-2.954%	12	2,437	+470.870%
2025-06-06	2.2600	2.3700	2.2600	2.3700	+15.610%	110	2,442	+454.008%
2025-06-05	2.2200	2.3300	2.0500	2.0500	-12.017%	84	2,495	+540.488%
2025-06-04	2.2300	2.5100	2.2300	2.3300	+1.747%	48	2,522	+463.519%
2025-06-03	2.0500	2.3900	2.0500	2.2900	+12.808%	10	2,554	+473.362%
2025-06-02	1.8700	2.0300	1.8000	2.0300	+12.778%	6	2,557	+546.798%
2025-05-30	1.8900	1.8900	1.8000	1.8000	-2.703%	22	2,557	+629.444%
2025-05-29	2.2700	2.2700	1.8500	1.8500	-7.500%	6	2,551	+609.730%
2025-05-28	2.0000	2.0000	1.8900	2.0000	+2.041%	111	2,550	+556.500%
2025-05-27	1.8000	2.0200	1.8000	1.9600	+14.620%	124	2,557	+569.898%
2025-05-23	1.6800	1.9100	1.6800	1.7100	-5.000%	500	2,594	+667.836%
2025-05-22	2.0900	2.0900	1.8000	1.8000	-5.263%	33	2,594	+629.444%
2025-05-21	2.2500	2.2800	1.7800	1.9000	-20.168%	359	2,569	+591.053%
2025-05-20	2.4500	2.4900	2.2800	2.3800	-5.556%	26	2,406	+451.681%
2025-05-19	2.2600	2.6600	2.2600	2.5200	+0.398%	50	2,382	+421.032%
2025-05-16	2.2800	2.5100	2.2500	2.5100	+10.088%	46	2,370	+423.108%
2025-05-15	2.3200	2.3700	2.0300	2.2800	+0.441%	13	2,381	+475.877%
2025-05-14	2.2000	2.3000	2.0500	2.2700	+1.794%	29	2,382	+478.414%
2025-05-13	2.1900	2.2600	2.1300	2.2300	+11.500%	30	2,361	+488.789%
2025-05-12	2.1100	2.2100	1.9700	2.0000	+5.263%	116	2,336	+556.500%
2025-05-09	2.0400	2.0400	1.7400	1.9000	-5.000%	38	2,448	+591.053%
2025-05-08	1.8000	2.0100	1.7800	2.0000	+11.111%	132	2,433	+556.500%
2025-05-07	1.6900	1.8200	1.6500	1.8000	-4.255%	16	2,519	+629.444%
2025-05-06	1.8000	1.9700	1.7000	1.8800	+1.622%	352	2,517	+598.404%
2025-05-05	1.9700	2.0100	1.7600	1.8500	-11.905%	37	2,440	+609.730%
2025-05-02	1.9100	2.1000	1.9000	2.1000	+20.690%	120	2,427	+525.238%
2025-05-01	1.7100	1.9500	1.7000	1.7400	+11.538%	28	2,446	+654.598%
2025-04-30	1.6000	1.6500	1.3300	1.5600	+2.632%	17	2,458	+741.667%
2025-04-29	1.5500	1.5900	1.5200	1.5200	+4.828%	23	2,459	+763.816%
2025-04-28	1.5900	1.5900	1.4500	1.4500	-9.375%	10	2,480	+805.517%
2025-04-25	1.6600	1.6600	1.5500	1.6000	+4.575%	14	2,475	+720.625%
2025-04-24	1.5700	1.5800	1.5000	1.5300	+15.909%	35	2,471	+758.170%
2025-04-23	1.6000	1.8600	1.3200	1.3200	-11.409%	52	2,494	+894.697%
2025-04-22	1.5700	1.6000	1.4800	1.4900	+5.674%	30	2,525	+781.208%
2025-04-21	1.3700	1.4700	1.2500	1.4100	-1.399%	181	2,519	+831.206%
2025-04-17	1.4900	1.5000	1.3000	1.4300	+18.182%	22	2,549	+818.182%
2025-04-16	1.5900	1.5900	1.2000	1.2100	-24.375%	127	2,549	+985.124%
2025-04-15	1.4000	1.7700	1.4000	1.6000	+0.629%	42	2,524	+720.625%
2025-04-14	1.6800	1.7500	1.4000	1.5900	+11.189%	119	2,501	+725.786%
2025-04-11	1.4200	1.6300	1.4100	1.4300	+0.704%	60	2,609	+818.182%
2025-04-10	1.7000	1.7000	1.4100	1.4200	-16.471%	44	2,616	+824.648%
2025-04-09	0.8800	2.1000	0.6900	1.7000	+93.182%	466	2,587	+672.353%
2025-04-08	1.1200	1.1300	0.8800	0.8800	-16.190%	162	2,259	+1,392.045%
2025-04-07	1.1200	2.0000	0.7400	1.0500	+6.061%	211	2,130	+1,150.476%
2025-04-04	0.9000	1.2800	0.8000	0.9900	-5.714%	3,698	1,929	+1,226.263%
2025-04-03	1.2700	1.2700	1.0000	1.0500	-25.532%	271	1,266	+1,150.476%
2025-04-02	1.3800	1.5500	1.3800	1.4100	+1.439%	108	1,196	+831.206%
2025-04-01	1.4400	1.4400	1.3900	1.3900	+25.225%	5	1,091	+844.604%
2025-03-31	1.1100	1.1100	1.1100	1.1100	-9.016%	1	1,086	+1,082.883%
2025-03-28	1.4000	1.4200	1.0400	1.2200	-18.667%	772	1,085	+976.230%
2025-03-27	1.5500	1.5900	1.4500	1.5000	-3.226%	13	969	+775.333%
2025-03-26	1.6500	1.7400	1.5300	1.5500	-6.061%	39	959	+747.097%
2025-03-25	1.7200	1.7600	1.6400	1.6500	-9.341%	57	940	+695.758%
2025-03-24	1.8500	1.9200	1.7200	1.8200	+15.924%	73	891	+621.429%
2025-03-21	1.5700	1.7000	1.3600	1.5700	-3.681%	442	821	+736.306%
2025-03-20	1.8900	1.8900	1.6200	1.6300	-18.905%	5	600	+705.521%
2025-03-19	1.7700	2.0100	1.5300	2.0100	+23.313%	9	598	+553.234%
2025-03-18	1.7200	1.7200	1.5900	1.6300	-2.976%	19	591	+705.521%
2025-03-17	1.9000	1.9000	1.6800	1.6800	-6.667%	97	572	+681.548%
2025-03-14	1.6400	1.9900	1.6400	1.8000	+9.091%	30	534	+629.444%
2025-03-13	1.7500	1.7900	1.6500	1.6500	-12.234%	23	499	+695.758%
2025-03-12	2.0600	2.0600	1.7900	1.8800	-0.529%	52	499	+598.404%
2025-03-11	1.7800	1.9700	1.6600	1.8900	+5.587%	100	417	+594.709%
2025-03-10	2.2400	2.2400	1.7200	1.7900	-27.823%	31	333	+633.520%
2025-03-07	2.3000	2.5000	2.0800	2.4800	+3.333%	214	309	+429.435%
2025-03-06	2.6200	2.6200	2.2900	2.4000	-7.336%	7	204	+447.083%
2025-03-05	2.5500	2.7800	2.3400	2.5900	+3.187%	43	197	+406.950%
2025-03-04	2.7500	2.7500	2.3000	2.5100	-13.149%	31	156	+423.108%
2025-03-03	3.4700	3.4700	2.8900	2.8900	-6.774%	11	126	+354.325%
2025-02-28	2.8400	3.1000	2.6500	3.1000	-3.125%	10	115	+323.548%
2025-02-27	3.5200	3.5200	3.2000	3.2000	-3.030%	5	113	+310.313%
2025-02-26	3.5500	3.5500	3.3000	3.3000	-2.941%	36	109	+297.879%
2025-02-25	3.8000	3.8000	3.1000	3.4000	-10.526%	33	74	+286.176%
2025-02-24	3.9000	4.0400	3.8000	3.8000	-14.221%	3	43	+245.526%
2025-02-21	4.3600	4.4300	4.3600	4.4300	-3.063%	4	40	+196.388%
2025-02-20	5.1400	5.1400	4.5700	4.5700	-10.392%	28	39	+187.309%
2025-02-19	5.1000	5.1000	5.1000	5.1000	+6.029%	10	12	+157.451%
2025-02-18	4.9100	4.9800	4.8000	4.8100	0.000%	5	2	+172.973%

.dark-mode .Y1KTyK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y1KTyK{ 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