Dark

SPY20271217C1100
SPY Dec 17 2027 1100.00 Call (SPY271217C01100000)
option OPRA

EOD

Jul 27, 2026

1.15-3.361%(-0.04)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.2200	1.2200	1.1500	1.1500	-3.361%	39	47,501	0.000%
2026-07-23	1.3300	1.3300	1.1900	1.1900	-16.197%	25	47,528	-3.361%
2026-07-22	1.4200	1.4200	1.4200	1.4200	-0.699%	8	47,503	-19.014%
2026-07-21	1.4500	1.4500	1.4300	1.4300	+6.716%	41	47,495	-19.580%
2026-07-20	1.4800	1.5000	1.3400	1.3400	-3.597%	108	47,454	-14.179%
2026-07-17	1.4800	1.5300	1.3900	1.3900	-12.579%	172	47,442	-17.266%
2026-07-16	1.7100	1.7300	1.5900	1.5900	-8.092%	150	47,336	-27.673%
2026-07-15	1.7800	1.7800	1.7000	1.7300	+0.581%	100	47,271	-33.526%
2026-07-14	1.7000	1.7400	1.6600	1.7200	+2.381%	84	47,171	-33.140%
2026-07-13	1.8000	1.8000	1.6800	1.6800	-10.638%	97	47,087	-31.548%
2026-07-10	1.7800	1.8800	1.7800	1.8800	+6.818%	301	46,992	-38.830%
2026-07-09	1.6200	1.7700	1.6200	1.7600	+10.692%	168	46,836	-34.659%
2026-07-08	1.6100	1.6200	1.5000	1.5900	-3.636%	205	46,668	-27.673%
2026-07-07	1.7800	1.7800	1.6400	1.6500	-7.303%	853	46,479	-30.303%
2026-07-06	1.7500	1.7900	1.7500	1.7800	+9.877%	26	45,629	-35.393%
2026-07-02	1.8000	1.8600	1.5600	1.6200	-5.814%	103	45,520	-29.012%
2026-07-01	1.6900	1.8100	1.6700	1.7200	-3.371%	4,082	45,520	-33.140%
2026-06-30	1.7300	1.8000	1.7300	1.7800	+31.852%	4,004	41,463	-35.393%
2026-06-26	1.3500	1.3500	1.3500	1.3500	-3.571%	1	37,459	-14.815%
2026-06-25	1.5500	1.5500	1.4000	1.4000	-2.098%	8	37,458	-17.857%
2026-06-24	1.5700	1.6200	1.4300	1.4300	-5.298%	243	37,450	-19.580%
2026-06-23	1.5700	1.6300	1.5100	1.5100	-16.111%	89	37,219	-23.841%
2026-06-22	1.8800	1.8800	1.8000	1.8000	-8.163%	2,828	37,124	-36.111%
2026-06-18	2.0300	2.0300	1.8600	1.9600	+10.734%	5,587	27,492	-41.327%
2026-06-17	1.9500	1.9900	1.7500	1.7700	-13.659%	2,470	27,492	-35.028%
2026-06-16	2.2600	2.2600	2.0500	2.0500	-9.292%	2,419	27,492	-43.902%
2026-06-15	2.1700	2.2600	2.1700	2.2600	+26.257%	5	23,495	-49.115%
2026-06-12	1.8000	1.9200	1.7600	1.7900	+4.678%	1,603	23,495	-35.754%
2026-06-11	1.5400	1.7100	1.4500	1.7100	+15.541%	1,614	23,495	-32.749%
2026-06-10	1.6900	1.7100	1.4800	1.4800	-15.909%	20	21,882	-22.297%
2026-06-09	1.9000	1.9000	1.6500	1.7600	-7.368%	22	21,868	-34.659%
2026-06-08	1.9000	1.9000	1.8700	1.9000	+4.396%	923	21,853	-39.474%
2026-06-05	2.1900	2.1900	1.7700	1.8200	-17.647%	817	20,931	-36.813%
2026-06-04	2.2100	2.2100	2.2100	2.2100	-5.556%	1	20,137	-47.964%
2026-06-03	2.3500	2.3800	2.3400	2.3400	-0.426%	4	20,138	-50.855%
2026-06-02	2.3500	2.3500	2.3500	2.3500	-0.844%	3	20,139	-51.064%
2026-06-01	2.3700	2.3700	2.3700	2.3700	-1.250%	1	20,136	-51.477%
2026-05-29	2.5300	2.5300	2.4000	2.4000	+0.840%	8	20,137	-52.083%
2026-05-28	2.3500	2.3800	2.3500	2.3800	+5.778%	2	20,143	-51.681%
2026-05-27	2.1900	2.2500	2.1900	2.2500	+2.273%	5	20,144	-48.889%
2026-05-26	2.2000	2.3300	2.1800	2.2000	+5.769%	15	20,143	-47.727%
2026-05-22	2.1200	2.1200	2.0800	2.0800	+16.201%	6	20,144	-44.712%
2026-05-21	1.7900	1.7900	1.7900	1.7900	+1.130%	8	20,148	-35.754%
2026-05-20	1.7700	1.7700	1.7700	1.7700	+4.734%	2	20,148	-35.028%
2026-05-19	1.7300	1.7300	1.6200	1.6900	-4.520%	38	20,142	-31.953%
2026-05-18	2.0500	2.0500	1.7700	1.7700	-13.235%	42	20,142	-35.028%
2026-05-15	2.2400	2.3400	2.0400	2.0400	-20.313%	56	20,142	-43.627%
2026-05-14	2.2000	2.7300	2.2000	2.5600	+18.519%	4,875	20,194	-55.078%
2026-05-13	1.7200	2.2100	1.7100	2.1600	+27.059%	12,079	15,358	-46.759%
2026-05-12	1.6000	1.7000	1.5400	1.7000	+1.190%	3,200	15,358	-32.353%
2026-05-11	1.8300	1.8300	1.6800	1.6800	-3.448%	571	15,358	-31.548%
2026-05-08	1.5900	1.7400	1.5900	1.7400	+18.367%	48	214	-33.908%
2026-05-07	1.5900	1.5900	1.4700	1.4700	-9.816%	7	206	-21.769%
2026-05-06	1.5800	1.6300	1.5800	1.6300	+23.485%	2	213	-29.448%
2026-05-05	1.3200	1.3200	1.3200	1.3200	+18.919%	1	213	-12.879%
2026-05-04	1.1100	1.1100	1.1100	1.1100	+6.731%	1	212	+3.604%
2026-04-30	1.0400	1.0400	1.0400	1.0400	+4.000%	3	213	+10.577%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+6.383%	1	213	+15.000%
2026-04-23	0.9400	0.9400	0.9400	0.9400	0.000%	3	214	+22.340%
2026-04-22	0.9400	0.9400	0.9400	0.9400	+4.444%	1	217	+22.340%
2026-04-21	0.9800	0.9800	0.9000	0.9000	-6.250%	3	215	+27.778%
2026-04-20	0.9600	0.9600	0.9300	0.9600	0.000%	11	215	+19.792%
2026-04-17	0.9600	0.9600	0.9600	0.9600	+14.286%	3	218	+19.792%
2026-04-16	0.8400	0.8700	0.8300	0.8400	+5.000%	15	215	+36.905%
2026-04-15	0.7500	0.8000	0.7500	0.8000	+11.111%	34	220	+43.750%
2026-04-14	0.7200	0.7200	0.7200	0.7200	+24.138%	12	216	+59.722%
2026-04-10	0.5800	0.5800	0.5800	0.5800	+1.754%	1	222	+98.276%
2026-04-07	0.5700	0.5700	0.5700	0.5700	+5.556%	4	223	+101.754%
2026-03-30	0.5400	0.5400	0.5400	0.5400	-8.475%	2	219	+112.963%
2026-03-24	0.5900	0.5900	0.5900	0.5900	-3.279%	5	217	+94.915%
2026-03-16	0.6100	0.6100	0.6100	0.6100	+1.667%	1	212	+88.525%
2026-03-12	0.6000	0.6000	0.6000	0.6000	-1.639%	1	211	+91.667%
2026-03-11	0.6100	0.6100	0.6100	0.6100	-7.576%	1	211	+88.525%
2026-03-09	0.6600	0.6600	0.6600	0.6600	+3.125%	1	211	+74.242%
2026-03-06	0.6400	0.6400	0.6400	0.6400	+6.667%	10	210	+79.688%
2026-03-03	0.6600	0.6600	0.6000	0.6000	-13.043%	4	210	+91.667%
2026-03-02	0.6900	0.6900	0.6900	0.6900	-9.211%	1	208	+66.667%
2026-02-26	0.7600	0.7600	0.7600	0.7600	+2.703%	1	207	+51.316%
2026-02-23	0.7400	0.7400	0.7400	0.7400	+4.225%	1	206	+55.405%
2026-02-18	0.7100	0.7100	0.7100	0.7100	0.000%	1	205	+61.972%
2026-02-17	0.7100	0.7100	0.7100	0.7100	-4.054%	1	204	+61.972%
2026-02-13	0.7100	0.7600	0.7100	0.7400	-7.500%	31	198	+55.405%
2026-02-12	0.7900	0.8000	0.7900	0.8000	-15.789%	2	198	+43.750%
2026-02-10	0.9500	0.9500	0.9500	0.9500	+23.377%	10	198	+21.053%
2026-02-05	0.8100	0.8100	0.7700	0.7700	-11.494%	2	188	+49.351%
2026-02-04	0.8700	0.8700	0.8700	0.8700	-8.421%	1	186	+32.184%
2026-02-02	0.9500	0.9500	0.9500	0.9500	0.000%	1	185	+21.053%
2026-01-29	0.9500	0.9500	0.9500	0.9500	-4.040%	1	184	+21.053%
2026-01-28	1.0000	1.0000	0.9900	0.9900	+25.316%	22	183	+16.162%
2026-01-20	0.7900	0.7900	0.7900	0.7900	-13.187%	1	161	+45.570%
2026-01-15	0.9100	0.9100	0.9100	0.9100	+10.976%	1	161	+26.374%
2026-01-14	0.8500	0.8500	0.8200	0.8200	-12.766%	27	161	+40.244%
2026-01-07	1.0500	1.0500	0.9400	0.9400	+1.075%	27	188	+22.340%
2025-12-24	0.9300	0.9300	0.9300	0.9300	+22.368%	150	190	+23.656%
2025-12-19	0.7600	0.7600	0.7600	0.7600	-2.564%	2	190	+51.316%
2025-12-16	0.7800	0.7800	0.7800	0.7800	-19.588%	4	188	+47.436%
2025-12-12	0.9700	0.9700	0.9700	0.9700	-3.960%	2	192	+18.557%
2025-12-02	1.0400	1.0400	1.0100	1.0100	+1.000%	21	190	+13.861%
2025-12-01	1.0000	1.0000	1.0000	1.0000	-12.281%	2	171	+15.000%
2025-11-28	1.1400	1.1400	1.1400	1.1400	+17.526%	150	169	+0.877%
2025-11-21	0.9700	0.9700	0.9700	0.9700	-5.825%	1	21	+18.557%
2025-11-18	1.0300	1.0300	1.0300	1.0300	-4.630%	1	20	+11.650%
2025-11-17	1.0800	1.0800	1.0800	1.0800	-12.195%	1	20	+6.481%
2025-11-14	1.2300	1.2300	1.2300	1.2300	-12.143%	2	19	-6.504%
2025-11-12	1.4200	1.4200	1.3900	1.4000	+13.821%	16	19	-17.857%
2025-11-10	1.2300	1.2300	1.2300	1.2300	+33.696%	3	8	-6.504%
2025-11-07	0.9200	0.9200	0.9200	0.9200	-10.680%	1	11	+25.000%
2025-11-06	1.0300	1.0300	1.0300	1.0300	-11.966%	5	10	+11.650%
2025-11-05	1.1500	1.1700	1.1500	1.1700	-10.687%	2	5	-1.709%
2025-11-03	1.3200	1.3200	1.2800	1.3100	0.000%	3	0	-12.214%

.dark-mode .mWDP8t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mWDP8t{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C1100SPY Dec 17 2027 1100.00 Call (SPY271217C01100000)option OPRA

SPY20271217C1100
SPY Dec 17 2027 1100.00 Call (SPY271217C01100000)
option OPRA