Dark

SPY20271217C1120
SPY Dec 17 2027 1120.00 Call (SPY271217C01120000)
option OPRA

EOD

Sep 9, 2026

0.8100-7.955%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.8100	0.8100	0.8100	0.8100	-7.955%	1	12,589	0.000%
2026-09-03	0.8800	0.8800	0.8800	0.8800	+17.333%	2	12,589	-7.955%
2026-09-01	0.8000	0.8300	0.7500	0.7500	-14.773%	4	12,591	+8.000%
2026-08-31	0.9000	0.9000	0.8800	0.8800	-11.111%	2	12,591	-7.955%
2026-08-26	0.9800	0.9900	0.9800	0.9900	+2.062%	3	12,591	-18.182%
2026-08-24	0.9700	0.9700	0.9700	0.9700	-4.902%	1	12,591	-16.495%
2026-08-21	1.0200	1.0200	1.0200	1.0200	-6.422%	1	12,591	-20.588%
2026-08-18	1.0900	1.0900	1.0900	1.0900	-18.657%	1	12,591	-25.688%
2026-08-17	1.3500	1.3500	1.3400	1.3400	-8.844%	12	12,591	-39.552%
2026-08-14	1.5000	1.5000	1.4700	1.4700	-6.369%	7	12,595	-44.898%
2026-08-13	1.5500	1.5700	1.5500	1.5700	+16.296%	3	12,600	-48.408%
2026-08-12	1.4100	1.4100	1.3400	1.3500	+0.746%	4	12,598	-40.000%
2026-08-11	1.3400	1.3400	1.3400	1.3400	-6.944%	1	12,597	-39.552%
2026-08-10	1.4400	1.4400	1.4400	1.4400	-4.000%	1	12,596	-43.750%
2026-08-07	1.3300	1.5000	1.3300	1.5000	+16.279%	3	12,596	-46.000%
2026-08-06	1.4500	1.4500	1.2900	1.2900	-11.644%	3	12,597	-37.209%
2026-08-05	1.8700	1.9500	1.4600	1.4600	-16.092%	2,735	12,597	-44.521%
2026-08-04	1.2600	1.7700	1.2600	1.7400	+52.632%	1,144	13,723	-53.448%
2026-08-03	1.0200	1.1400	0.8400	1.1400	+16.327%	23,365	14,214	-28.947%
2026-07-31	0.8700	0.9800	0.8700	0.9800	+5.376%	58	26,255	-17.347%
2026-07-28	0.9500	0.9500	0.9200	0.9300	-2.105%	20	26,311	-12.903%
2026-07-27	1.0300	1.0300	0.9500	0.9500	-5.000%	9	26,331	-14.737%
2026-07-23	1.0900	1.0900	1.0000	1.0000	-13.043%	7	26,338	-19.000%
2026-07-21	1.1500	1.1600	1.1500	1.1500	+4.545%	11	26,331	-29.565%
2026-07-20	1.2300	1.2300	1.1000	1.1000	-7.563%	31	26,320	-26.364%
2026-07-17	1.2800	1.2800	1.1900	1.1900	-9.160%	15	26,331	-31.933%
2026-07-16	1.3100	1.3100	1.3100	1.3100	-6.429%	1	26,340	-38.168%
2026-07-15	1.4000	1.4000	1.4000	1.4000	-2.098%	1	26,341	-42.143%
2026-07-14	1.4200	1.4300	1.4200	1.4300	+0.704%	2	26,340	-43.357%
2026-07-13	1.5100	1.5100	1.4200	1.4200	-7.792%	4	26,338	-42.958%
2026-07-10	1.5400	1.5400	1.5400	1.5400	+6.207%	2	26,338	-47.403%
2026-07-09	1.4500	1.4500	1.4500	1.4500	+13.281%	8	26,336	-44.138%
2026-07-08	1.2700	1.2800	1.2700	1.2800	-8.571%	2	26,344	-36.719%
2026-07-07	1.4000	1.4000	1.4000	1.4000	-6.667%	1	26,342	-42.143%
2026-07-01	1.4900	1.5000	1.4900	1.5000	+10.294%	2	26,341	-46.000%
2026-06-30	1.3600	1.3600	1.3600	1.3600	+16.239%	1	26,342	-40.441%
2026-06-26	1.1200	1.1700	1.1200	1.1700	-5.645%	2	26,341	-30.769%
2026-06-25	1.2400	1.2400	1.2400	1.2400	+3.333%	1	26,339	-34.677%
2026-06-24	1.2500	1.2500	1.2000	1.2000	-9.091%	3	26,338	-32.500%
2026-06-23	1.3000	1.4000	1.3000	1.3200	-12.000%	5	26,335	-38.636%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-6.832%	8	26,330	-46.000%
2026-06-17	1.6100	1.6100	1.6100	1.6100	-5.294%	5	26,327	-49.689%
2026-06-16	1.8500	1.8500	1.7000	1.7000	-8.108%	19	26,327	-52.353%
2026-06-15	1.8000	1.9600	1.8000	1.8500	+42.308%	211	26,545	-56.216%
2026-06-11	1.3400	1.3400	1.3000	1.3000	+4.000%	2	26,545	-37.692%
2026-06-10	1.3000	1.3000	1.2500	1.2500	-14.966%	2	26,544	-35.200%
2026-06-09	1.5700	1.6000	1.3300	1.4700	+1.379%	27	26,544	-44.898%
2026-06-08	1.6100	1.6100	1.4400	1.4500	-6.452%	13	26,550	-44.138%
2026-06-05	1.8000	1.8300	1.5000	1.5500	-20.513%	3,216	26,539	-47.742%
2026-06-04	1.8400	1.9600	1.8200	1.9500	+2.632%	40	23,326	-58.462%
2026-06-03	2.0900	2.1000	1.9000	1.9000	-9.091%	81	23,286	-57.368%
2026-06-02	1.9800	2.0900	1.9600	2.0900	+1.456%	27	23,208	-61.244%
2026-06-01	1.9800	2.0900	1.9800	2.0600	+3.518%	34	23,187	-60.680%
2026-05-29	2.1100	2.1100	1.9600	1.9900	-1.970%	4,218	23,153	-59.296%
2026-05-28	1.8300	2.0300	1.8100	2.0300	+9.730%	1,610	18,971	-60.099%
2026-05-27	1.8600	1.8600	1.8100	1.8500	+1.648%	105	17,361	-56.216%
2026-05-26	1.8400	1.9100	1.8200	1.8200	+1.676%	28	17,256	-55.495%
2026-05-22	1.7000	1.7900	1.7000	1.7900	+15.484%	330	17,230	-54.749%
2026-05-21	1.5000	1.6000	1.4600	1.5500	-1.274%	74	16,902	-47.742%
2026-05-20	1.3800	1.5800	1.3800	1.5700	+10.563%	363	16,902	-48.408%
2026-05-19	1.4500	1.4700	1.3700	1.4200	-6.579%	421	16,465	-42.958%
2026-05-18	1.6900	1.7000	1.4600	1.5200	-15.556%	805	16,465	-46.711%
2026-05-15	1.8500	1.9300	1.8000	1.8000	-14.692%	8	16,465	-55.000%
2026-05-14	1.8300	2.2500	1.8200	2.1100	+21.264%	4,890	15,247	-61.611%
2026-05-13	1.5800	1.7900	1.5800	1.7400	+28.889%	10,480	56	-53.448%
2026-05-08	1.3500	1.3500	1.3500	1.3500	-1.460%	1	56	-40.000%
2026-05-06	1.2000	1.3700	1.2000	1.3700	+24.545%	8	57	-40.876%
2026-05-05	1.1000	1.1000	1.1000	1.1000	+7.843%	1	63	-26.364%
2026-05-01	1.0200	1.0200	1.0200	1.0200	+27.500%	1	65	-20.588%
2026-04-17	0.8100	0.8100	0.8000	0.8000	+60.000%	3	65	+1.250%
2026-03-19	0.5000	0.5000	0.5000	0.5000	-10.714%	1	67	+62.000%
2026-03-03	0.5600	0.5600	0.5600	0.5600	-9.677%	2	66	+44.643%
2026-03-02	0.6200	0.6200	0.6200	0.6200	+3.333%	1	64	+30.645%
2026-02-17	0.6000	0.6000	0.6000	0.6000	-21.053%	2	63	+35.000%
2026-02-02	0.7600	0.7600	0.7600	0.7600	-6.173%	1	61	+6.579%
2026-01-09	0.8100	0.8100	0.8100	0.8100	+24.615%	10	60	0.000%
2025-12-18	0.6500	0.6500	0.6500	0.6500	-13.333%	2	70	+24.615%
2025-12-15	0.7500	0.7500	0.7500	0.7500	-14.773%	5	68	+8.000%
2025-12-03	0.8800	0.8800	0.8800	0.8800	+8.642%	5	63	-7.955%
2025-12-01	0.8500	0.8500	0.8100	0.8100	-5.814%	30	58	0.000%
2025-11-18	0.8600	0.8600	0.8600	0.8600	-12.245%	1	28	-5.814%
2025-11-17	0.9800	0.9800	0.9800	0.9800	-2.000%	1	27	-17.347%
2025-11-14	1.0000	1.0000	1.0000	1.0000	-4.762%	10	26	-19.000%
2025-11-13	1.1100	1.1100	1.0500	1.0500	-10.256%	6	16	-22.857%
2025-11-12	1.1700	1.1800	1.1600	1.1700	+13.592%	10	10	-30.769%
2025-11-11	1.0400	1.0400	1.0300	1.0300	+5.102%	2	2	-21.359%
2025-11-04	0.9800	0.9800	0.9800	0.9800	0.000%	2	2	-17.347%

.dark-mode .Y82RMR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y82RMR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C1120SPY Dec 17 2027 1120.00 Call (SPY271217C01120000)option OPRA

SPY20271217C1120
SPY Dec 17 2027 1120.00 Call (SPY271217C01120000)
option OPRA