Dark

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

EOD

Sep 10, 2026

0.8900-11.881%(-0.1200)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9400	0.9400	0.8800	0.8900	-11.881%	34	16,888	0.000%
2026-09-09	1.0100	1.0100	1.0100	1.0100	+3.061%	9	16,888	-11.881%
2026-09-01	1.0300	1.0300	0.9300	0.9800	-13.274%	6	16,879	-9.184%
2026-08-31	1.1300	1.1300	1.1300	1.1300	-11.719%	2	16,880	-21.239%
2026-08-25	1.2500	1.2800	1.2500	1.2800	+5.785%	17	16,882	-30.469%
2026-08-20	1.2500	1.2500	1.2100	1.2100	-12.319%	2	16,897	-26.446%
2026-08-18	1.3800	1.3800	1.3800	1.3800	-17.365%	1	16,898	-35.507%
2026-08-17	1.8100	1.8100	1.6700	1.6700	-9.239%	13	16,897	-46.707%
2026-08-14	1.8400	1.8400	1.8400	1.8400	+6.977%	2	16,904	-51.630%
2026-08-12	1.7200	1.7200	1.7200	1.7200	-1.714%	1	16,904	-48.256%
2026-08-11	1.7500	1.7500	1.7500	1.7500	-7.407%	1	16,904	-49.143%
2026-08-10	1.8900	1.8900	1.8900	1.8900	+5.587%	2	16,904	-52.910%
2026-08-07	1.8500	1.8500	1.7900	1.7900	+9.816%	74	16,904	-50.279%
2026-08-06	1.6300	1.6300	1.6300	1.6300	-9.945%	1	16,895	-45.399%
2026-08-05	2.4000	2.4000	1.8100	1.8100	-15.421%	8,057	17,453	-50.829%
2026-08-04	1.5000	2.2100	1.5000	2.1400	+47.586%	12,534	23,316	-58.411%
2026-08-03	1.2200	1.4500	1.0700	1.4500	+26.087%	30,431	30,499	-38.621%
2026-07-31	1.1500	1.1500	1.1500	1.1500	+6.481%	1	47,462	-22.609%
2026-07-30	1.0200	1.0800	1.0200	1.0800	+12.500%	17	47,463	-17.593%
2026-07-29	1.0600	1.0600	0.9600	0.9600	-16.522%	6	47,478	-7.292%
2026-07-28	1.1000	1.1500	1.1000	1.1500	0.000%	35	47,472	-22.609%
2026-07-27	1.2200	1.2200	1.1500	1.1500	-3.361%	39	47,501	-22.609%
2026-07-23	1.3300	1.3300	1.1900	1.1900	-16.197%	25	47,528	-25.210%
2026-07-22	1.4200	1.4200	1.4200	1.4200	-0.699%	8	47,503	-37.324%
2026-07-21	1.4500	1.4500	1.4300	1.4300	+6.716%	41	47,495	-37.762%
2026-07-20	1.4800	1.5000	1.3400	1.3400	-3.597%	108	47,454	-33.582%
2026-07-17	1.4800	1.5300	1.3900	1.3900	-12.579%	172	47,442	-35.971%
2026-07-16	1.7100	1.7300	1.5900	1.5900	-8.092%	150	47,336	-44.025%
2026-07-15	1.7800	1.7800	1.7000	1.7300	+0.581%	100	47,271	-48.555%
2026-07-14	1.7000	1.7400	1.6600	1.7200	+2.381%	84	47,171	-48.256%
2026-07-13	1.8000	1.8000	1.6800	1.6800	-10.638%	97	47,087	-47.024%
2026-07-10	1.7800	1.8800	1.7800	1.8800	+6.818%	301	46,992	-52.660%
2026-07-09	1.6200	1.7700	1.6200	1.7600	+10.692%	168	46,836	-49.432%
2026-07-08	1.6100	1.6200	1.5000	1.5900	-3.636%	205	46,668	-44.025%
2026-07-07	1.7800	1.7800	1.6400	1.6500	-7.303%	853	46,479	-46.061%
2026-07-06	1.7500	1.7900	1.7500	1.7800	+9.877%	26	45,629	-50.000%
2026-07-02	1.8000	1.8600	1.5600	1.6200	-5.814%	103	45,520	-45.062%
2026-07-01	1.6900	1.8100	1.6700	1.7200	-3.371%	4,082	45,520	-48.256%
2026-06-30	1.7300	1.8000	1.7300	1.7800	+31.852%	4,004	41,463	-50.000%
2026-06-26	1.3500	1.3500	1.3500	1.3500	-3.571%	1	37,459	-34.074%
2026-06-25	1.5500	1.5500	1.4000	1.4000	-2.098%	8	37,458	-36.429%
2026-06-24	1.5700	1.6200	1.4300	1.4300	-5.298%	243	37,450	-37.762%
2026-06-23	1.5700	1.6300	1.5100	1.5100	-16.111%	89	37,219	-41.060%
2026-06-22	1.8800	1.8800	1.8000	1.8000	-8.163%	2,828	37,124	-50.556%
2026-06-18	2.0300	2.0300	1.8600	1.9600	+10.734%	5,587	27,492	-54.592%
2026-06-17	1.9500	1.9900	1.7500	1.7700	-13.659%	2,470	27,492	-49.718%
2026-06-16	2.2600	2.2600	2.0500	2.0500	-9.292%	2,419	27,492	-56.585%
2026-06-15	2.1700	2.2600	2.1700	2.2600	+26.257%	5	23,495	-60.619%
2026-06-12	1.8000	1.9200	1.7600	1.7900	+4.678%	1,603	23,495	-50.279%
2026-06-11	1.5400	1.7100	1.4500	1.7100	+15.541%	1,614	23,495	-47.953%
2026-06-10	1.6900	1.7100	1.4800	1.4800	-15.909%	20	21,882	-39.865%
2026-06-09	1.9000	1.9000	1.6500	1.7600	-7.368%	22	21,868	-49.432%
2026-06-08	1.9000	1.9000	1.8700	1.9000	+4.396%	923	21,853	-53.158%
2026-06-05	2.1900	2.1900	1.7700	1.8200	-17.647%	817	20,931	-51.099%
2026-06-04	2.2100	2.2100	2.2100	2.2100	-5.556%	1	20,137	-59.729%
2026-06-03	2.3500	2.3800	2.3400	2.3400	-0.426%	4	20,138	-61.966%
2026-06-02	2.3500	2.3500	2.3500	2.3500	-0.844%	3	20,139	-62.128%
2026-06-01	2.3700	2.3700	2.3700	2.3700	-1.250%	1	20,136	-62.447%
2026-05-29	2.5300	2.5300	2.4000	2.4000	+0.840%	8	20,137	-62.917%
2026-05-28	2.3500	2.3800	2.3500	2.3800	+5.778%	2	20,143	-62.605%
2026-05-27	2.1900	2.2500	2.1900	2.2500	+2.273%	5	20,144	-60.444%
2026-05-26	2.2000	2.3300	2.1800	2.2000	+5.769%	15	20,143	-59.545%
2026-05-22	2.1200	2.1200	2.0800	2.0800	+16.201%	6	20,144	-57.212%
2026-05-21	1.7900	1.7900	1.7900	1.7900	+1.130%	8	20,148	-50.279%
2026-05-20	1.7700	1.7700	1.7700	1.7700	+4.734%	2	20,148	-49.718%
2026-05-19	1.7300	1.7300	1.6200	1.6900	-4.520%	38	20,142	-47.337%
2026-05-18	2.0500	2.0500	1.7700	1.7700	-13.235%	42	20,142	-49.718%
2026-05-15	2.2400	2.3400	2.0400	2.0400	-20.313%	56	20,142	-56.373%
2026-05-14	2.2000	2.7300	2.2000	2.5600	+18.519%	4,875	20,194	-65.234%
2026-05-13	1.7200	2.2100	1.7100	2.1600	+27.059%	12,079	15,358	-58.796%
2026-05-12	1.6000	1.7000	1.5400	1.7000	+1.190%	3,200	15,358	-47.647%
2026-05-11	1.8300	1.8300	1.6800	1.6800	-3.448%	571	15,358	-47.024%
2026-05-08	1.5900	1.7400	1.5900	1.7400	+18.367%	48	214	-48.851%
2026-05-07	1.5900	1.5900	1.4700	1.4700	-9.816%	7	206	-39.456%
2026-05-06	1.5800	1.6300	1.5800	1.6300	+23.485%	2	213	-45.399%
2026-05-05	1.3200	1.3200	1.3200	1.3200	+18.919%	1	213	-32.576%
2026-05-04	1.1100	1.1100	1.1100	1.1100	+6.731%	1	212	-19.820%
2026-04-30	1.0400	1.0400	1.0400	1.0400	+4.000%	3	213	-14.423%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+6.383%	1	213	-11.000%
2026-04-23	0.9400	0.9400	0.9400	0.9400	0.000%	3	214	-5.319%
2026-04-22	0.9400	0.9400	0.9400	0.9400	+4.444%	1	217	-5.319%
2026-04-21	0.9800	0.9800	0.9000	0.9000	-6.250%	3	215	-1.111%
2026-04-20	0.9600	0.9600	0.9300	0.9600	0.000%	11	215	-7.292%
2026-04-17	0.9600	0.9600	0.9600	0.9600	+14.286%	3	218	-7.292%
2026-04-16	0.8400	0.8700	0.8300	0.8400	+5.000%	15	215	+5.952%
2026-04-15	0.7500	0.8000	0.7500	0.8000	+11.111%	34	220	+11.250%
2026-04-14	0.7200	0.7200	0.7200	0.7200	+24.138%	12	216	+23.611%
2026-04-10	0.5800	0.5800	0.5800	0.5800	+1.754%	1	222	+53.448%
2026-04-07	0.5700	0.5700	0.5700	0.5700	+5.556%	4	223	+56.140%
2026-03-30	0.5400	0.5400	0.5400	0.5400	-8.475%	2	219	+64.815%
2026-03-24	0.5900	0.5900	0.5900	0.5900	-3.279%	5	217	+50.847%
2026-03-16	0.6100	0.6100	0.6100	0.6100	+1.667%	1	212	+45.902%
2026-03-12	0.6000	0.6000	0.6000	0.6000	-1.639%	1	211	+48.333%
2026-03-11	0.6100	0.6100	0.6100	0.6100	-7.576%	1	211	+45.902%
2026-03-09	0.6600	0.6600	0.6600	0.6600	+3.125%	1	211	+34.848%
2026-03-06	0.6400	0.6400	0.6400	0.6400	+6.667%	10	210	+39.063%
2026-03-03	0.6600	0.6600	0.6000	0.6000	-13.043%	4	210	+48.333%
2026-03-02	0.6900	0.6900	0.6900	0.6900	-9.211%	1	208	+28.986%
2026-02-26	0.7600	0.7600	0.7600	0.7600	+2.703%	1	207	+17.105%
2026-02-23	0.7400	0.7400	0.7400	0.7400	+4.225%	1	206	+20.270%
2026-02-18	0.7100	0.7100	0.7100	0.7100	0.000%	1	205	+25.352%
2026-02-17	0.7100	0.7100	0.7100	0.7100	-4.054%	1	204	+25.352%
2026-02-13	0.7100	0.7600	0.7100	0.7400	-7.500%	31	198	+20.270%
2026-02-12	0.7900	0.8000	0.7900	0.8000	-15.789%	2	198	+11.250%
2026-02-10	0.9500	0.9500	0.9500	0.9500	+23.377%	10	198	-6.316%
2026-02-05	0.8100	0.8100	0.7700	0.7700	-11.494%	2	188	+15.584%
2026-02-04	0.8700	0.8700	0.8700	0.8700	-8.421%	1	186	+2.299%
2026-02-02	0.9500	0.9500	0.9500	0.9500	0.000%	1	185	-6.316%
2026-01-29	0.9500	0.9500	0.9500	0.9500	-4.040%	1	184	-6.316%
2026-01-28	1.0000	1.0000	0.9900	0.9900	+25.316%	22	183	-10.101%
2026-01-20	0.7900	0.7900	0.7900	0.7900	-13.187%	1	161	+12.658%
2026-01-15	0.9100	0.9100	0.9100	0.9100	+10.976%	1	161	-2.198%
2026-01-14	0.8500	0.8500	0.8200	0.8200	-12.766%	27	161	+8.537%
2026-01-07	1.0500	1.0500	0.9400	0.9400	+1.075%	27	188	-5.319%
2025-12-24	0.9300	0.9300	0.9300	0.9300	+22.368%	150	190	-4.301%
2025-12-19	0.7600	0.7600	0.7600	0.7600	-2.564%	2	190	+17.105%
2025-12-16	0.7800	0.7800	0.7800	0.7800	-19.588%	4	188	+14.103%
2025-12-12	0.9700	0.9700	0.9700	0.9700	-3.960%	2	192	-8.247%
2025-12-02	1.0400	1.0400	1.0100	1.0100	+1.000%	21	190	-11.881%
2025-12-01	1.0000	1.0000	1.0000	1.0000	-12.281%	2	171	-11.000%
2025-11-28	1.1400	1.1400	1.1400	1.1400	+17.526%	150	169	-21.930%
2025-11-21	0.9700	0.9700	0.9700	0.9700	-5.825%	1	21	-8.247%
2025-11-18	1.0300	1.0300	1.0300	1.0300	-4.630%	1	20	-13.592%
2025-11-17	1.0800	1.0800	1.0800	1.0800	-12.195%	1	20	-17.593%
2025-11-14	1.2300	1.2300	1.2300	1.2300	-12.143%	2	19	-27.642%
2025-11-12	1.4200	1.4200	1.3900	1.4000	+13.821%	16	19	-36.429%
2025-11-10	1.2300	1.2300	1.2300	1.2300	+33.696%	3	8	-27.642%
2025-11-07	0.9200	0.9200	0.9200	0.9200	-10.680%	1	11	-3.261%
2025-11-06	1.0300	1.0300	1.0300	1.0300	-11.966%	5	10	-13.592%
2025-11-05	1.1500	1.1700	1.1500	1.1700	-10.687%	2	5	-23.932%
2025-11-03	1.3200	1.3200	1.2800	1.3100	0.000%	3	0	-32.061%

.dark-mode .t3YmMz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t3YmMz{ 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