Dark

SPY20281215C550
SPY Dec 15 2028 550.00 Call (SPY281215C00550000)
option OPRA

EOD

Jul 27, 2026

253.88-5.533%(-14.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	253.8800	253.8800	253.8800	253.8800	-5.533%	1	94	0.000%
2026-07-15	268.7500	268.7500	268.7500	268.7500	+6.914%	3	93	-5.533%
2026-06-25	251.3700	251.3700	251.3700	251.3700	-1.809%	1	90	+0.999%
2026-06-23	256.0000	256.0000	256.0000	256.0000	-3.484%	1	91	-0.828%
2026-06-22	267.0000	267.0800	265.2400	265.2400	+1.005%	8	90	-4.283%
2026-06-18	262.6000	262.6000	262.6000	262.6000	-0.342%	1	98	-3.321%
2026-06-17	263.5000	263.5000	263.5000	263.5000	+6.845%	1	98	-3.651%
2026-06-10	246.6200	246.6200	246.6200	246.6200	-2.541%	1	98	+2.944%
2026-06-09	253.0500	253.0500	253.0500	253.0500	-2.297%	1	99	+0.328%
2026-06-08	259.0600	259.0600	259.0000	259.0000	-1.540%	2	99	-1.977%
2026-06-05	263.0500	263.0500	263.0500	263.0500	-2.628%	1	100	-3.486%
2026-06-03	270.1500	270.1500	270.1500	270.1500	+0.428%	2	99	-6.023%
2026-06-01	269.0000	269.0000	269.0000	269.0000	-0.374%	1	99	-5.621%
2026-05-28	270.0100	270.0100	270.0100	270.0100	+3.057%	1	100	-5.974%
2026-05-22	262.0000	262.0000	262.0000	262.0000	+3.968%	9	101	-3.099%
2026-05-19	252.0000	252.0000	252.0000	252.0000	-2.688%	1	92	+0.746%
2026-05-15	258.7100	258.9600	258.5000	258.9600	-0.400%	6	92	-1.962%
2026-05-13	258.4400	260.0000	258.2400	260.0000	+2.491%	7	88	-2.354%
2026-05-11	255.1300	255.1300	253.6800	253.6800	+0.547%	5	88	+0.079%
2026-05-08	254.0000	254.0000	250.0600	252.3000	+2.075%	49	82	+0.626%
2026-05-06	242.8000	247.1700	242.8000	247.1700	+2.987%	7	112	+2.715%
2026-05-05	237.4200	240.4000	237.4200	240.0000	+2.564%	7	115	+5.783%
2026-05-04	237.3700	239.0000	234.0000	234.0000	-2.743%	6	118	+8.496%
2026-05-01	235.8800	240.6000	235.8800	240.6000	+3.707%	3	125	+5.520%
2026-04-30	229.2700	232.3500	229.2700	232.0000	+1.821%	4	125	+9.431%
2026-04-29	227.8500	227.8500	227.8500	227.8500	-0.372%	1	125	+11.424%
2026-04-28	228.7000	228.7000	228.7000	228.7000	-1.026%	1	126	+11.010%
2026-04-27	230.7100	231.0700	230.7100	231.0700	-0.082%	3	125	+9.871%
2026-04-24	231.1400	231.2600	230.3000	231.2600	+2.043%	3	128	+9.781%
2026-04-23	229.2900	229.2900	225.7000	226.6300	-1.121%	16	127	+12.024%
2026-04-22	228.2000	229.2000	228.2000	229.2000	+0.205%	33	111	+10.768%
2026-04-21	228.7300	228.7300	228.7300	228.7300	+0.762%	1	78	+10.995%
2026-04-20	227.0000	227.0000	227.0000	227.0000	-0.526%	1	78	+11.841%
2026-04-17	228.5900	228.7600	228.2000	228.2000	+3.258%	3	77	+11.253%
2026-04-16	221.0000	221.0000	221.0000	221.0000	+3.523%	4	77	+14.878%
2026-04-14	211.5700	214.0800	211.5700	213.4800	+5.715%	10	81	+18.924%
2026-04-13	201.9400	201.9400	201.9400	201.9400	+0.169%	2	74	+25.721%
2026-04-10	201.5300	201.6000	201.5300	201.6000	-0.109%	4	76	+25.933%
2026-04-09	201.9400	201.9400	201.8200	201.8200	+1.934%	4	76	+25.795%
2026-04-08	199.5200	199.5200	197.2200	197.9900	+7.137%	3	80	+28.229%
2026-04-06	185.9500	185.9500	184.8000	184.8000	+1.494%	2	79	+37.381%
2026-04-02	181.1900	182.0800	181.1900	182.0800	-1.738%	4	81	+39.433%
2026-04-01	182.9500	185.3000	181.5500	185.3000	+4.530%	11	81	+37.010%
2026-03-31	171.0600	177.2700	171.0600	177.2700	+2.783%	3	85	+43.217%
2026-03-30	172.4700	172.4700	172.4700	172.4700	+2.539%	1	86	+47.202%
2026-03-27	174.5400	174.5400	167.7900	168.2000	-5.036%	13	85	+50.939%
2026-03-26	181.4000	181.4000	177.1200	177.1200	-4.595%	3	82	+43.338%
2026-03-25	185.6500	185.6500	185.6500	185.6500	+0.189%	3	80	+36.752%
2026-03-24	185.3000	185.3000	185.3000	185.3000	-0.750%	1	80	+37.010%
2026-03-23	186.7900	186.7900	186.7000	186.7000	+2.582%	2	80	+35.983%
2026-03-20	184.3500	184.3500	182.0000	182.0000	-0.736%	27	78	+39.495%
2026-03-19	185.5000	185.5000	183.0900	183.3500	-4.151%	21	74	+38.467%
2026-03-18	191.0000	191.2900	191.0000	191.2900	-1.071%	3	71	+32.720%
2026-03-17	195.4500	195.4500	193.3600	193.3600	+3.213%	3	70	+31.299%
2026-03-13	187.3400	187.3400	187.3400	187.3400	-4.418%	1	71	+35.518%
2026-03-12	196.0000	196.0000	196.0000	196.0000	-0.158%	1	70	+29.531%
2026-03-11	196.3100	196.3100	196.3100	196.3100	-2.333%	2	69	+29.326%
2026-03-10	198.5300	201.0000	198.5300	201.0000	+5.789%	7	69	+26.308%
2026-03-09	190.0000	190.0000	190.0000	190.0000	-4.523%	3	67	+33.621%
2026-03-06	195.0000	199.0000	195.0000	199.0000	-0.995%	7	64	+27.578%
2026-03-03	195.2000	201.0000	195.2000	201.0000	-0.985%	3	63	+26.308%
2026-02-27	203.0000	203.0000	203.0000	203.0000	-3.823%	1	64	+25.064%
2026-02-25	211.0700	211.0700	211.0700	211.0700	+3.132%	1	62	+20.282%
2026-02-24	204.6600	204.6600	204.6600	204.6600	+0.570%	1	62	+24.050%
2026-02-23	203.0000	203.5000	201.5000	203.5000	-2.276%	4	62	+24.757%
2026-02-20	202.9800	208.2400	202.9800	208.2400	+2.329%	20	58	+21.917%
2026-02-19	203.5000	203.5000	203.5000	203.5000	-2.281%	1	53	+24.757%
2026-02-18	208.2500	208.2500	208.2500	208.2500	+2.586%	4	53	+21.911%
2026-02-13	203.0000	203.0000	203.0000	203.0000	-0.709%	1	48	+25.064%
2026-02-12	206.0000	206.0000	204.4500	204.4500	-4.485%	3	48	+24.177%
2026-02-10	214.0500	214.0500	214.0500	214.0500	-0.442%	10	47	+18.608%
2026-02-09	214.5000	215.8000	214.5000	215.0000	+1.997%	3	37	+18.084%
2026-02-04	209.3000	210.7900	209.3000	210.7900	+1.566%	5	36	+20.442%
2026-02-03	211.7800	211.7800	207.5400	207.5400	-4.448%	2	31	+22.328%
2026-02-02	217.2000	217.2000	217.2000	217.2000	+1.495%	4	29	+16.888%
2026-01-29	213.5000	214.0000	210.0000	214.0000	-2.059%	9	25	+18.636%
2026-01-28	219.2300	219.2300	218.0000	218.5000	+0.441%	4	18	+16.192%
2026-01-27	218.0800	218.0800	217.5400	217.5400	+1.181%	3	15	+16.705%
2026-01-26	216.5100	216.9000	215.0000	215.0000	+0.594%	4	14	+18.084%
2026-01-22	212.0000	213.7300	210.4700	213.7300	+2.019%	4	11	+18.785%
2026-01-21	205.9500	209.5000	205.9500	209.5000	-0.238%	3	10	+21.184%
2026-01-14	213.0000	213.0000	210.0000	210.0000	-2.742%	4	7	+20.895%
2026-01-13	215.9200	215.9200	215.9200	215.9200	+2.090%	2	3	+17.581%
2026-01-06	211.5000	211.5000	211.5000	211.5000	0.000%	1	1	+20.038%

.dark-mode .d6t0Vd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6t0Vd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215C550SPY Dec 15 2028 550.00 Call (SPY281215C00550000)option OPRA

SPY20281215C550
SPY Dec 15 2028 550.00 Call (SPY281215C00550000)
option OPRA