Dark

SPY20271217C300
SPY Dec 17 2027 300.00 Call (SPY271217C00300000)
option OPRA

Inactive

Aug 26, 2026

476.30+3.393%(+15.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	476.3000	476.3000	476.3000	476.3000	+3.393%	1	265	0.000%
2026-07-07	460.6700	460.6700	460.6700	460.6700	-0.974%	10	266	+3.393%
2026-06-22	465.2000	465.2000	465.2000	465.2000	+5.590%	1	256	+2.386%
2026-06-10	443.5000	443.5000	440.5700	440.5700	-6.451%	3	257	+8.110%
2026-06-02	470.9500	470.9500	470.9500	470.9500	+0.362%	1	258	+1.136%
2026-06-01	469.2500	469.2500	469.2500	469.2500	+1.459%	1	259	+1.502%
2026-05-26	462.5000	462.5000	462.5000	462.5000	+2.097%	8	258	+2.984%
2026-05-21	453.0000	453.0000	453.0000	453.0000	-0.165%	1	266	+5.143%
2026-05-20	453.0000	453.7500	453.0000	453.7500	+0.474%	25	266	+4.970%
2026-05-11	451.6100	451.6100	451.6100	451.6100	+7.098%	1	282	+5.467%
2026-04-23	421.6800	421.6800	421.6800	421.6800	-0.662%	10	283	+12.953%
2026-04-22	424.4900	424.4900	424.4900	424.4900	+0.590%	1	283	+12.205%
2026-04-20	422.5000	422.5000	422.0000	422.0000	+5.563%	2	284	+12.867%
2026-02-20	399.7600	399.7600	399.7600	399.7600	-0.264%	1	285	+19.146%
2026-02-18	400.8200	400.8200	400.8200	400.8200	-1.820%	1	285	+18.831%
2026-02-09	408.2500	408.2500	408.2500	408.2500	+2.149%	1	285	+16.669%
2026-02-04	399.6600	399.6600	399.6600	399.6600	-1.135%	1	286	+19.176%
2026-02-03	404.2500	404.2500	404.2500	404.2500	+0.675%	1	287	+17.823%
2026-01-29	401.5400	401.5400	401.5400	401.5400	-1.644%	1	287	+18.618%
2026-01-27	408.2500	408.2500	408.2500	408.2500	+0.932%	1	286	+16.669%
2026-01-23	403.8400	404.4800	403.8400	404.4800	+0.642%	6	286	+17.756%
2026-01-21	401.9000	401.9000	401.9000	401.9000	+1.814%	1	288	+18.512%
2026-01-20	398.4800	398.4800	394.7400	394.7400	-1.894%	11	287	+20.662%
2026-01-14	402.3600	402.3600	402.3600	402.3600	-1.399%	1	277	+18.377%
2026-01-13	408.0700	408.0700	408.0700	408.0700	+1.281%	1	278	+16.720%
2026-01-06	402.9100	402.9100	402.9100	402.9100	+0.164%	1	277	+18.215%
2026-01-05	402.2500	402.2500	402.2500	402.2500	+1.185%	1	278	+18.409%
2026-01-02	397.0100	397.7700	397.0100	397.5400	-0.421%	8	277	+19.812%
2025-12-31	399.4900	399.4900	398.8900	399.2200	-0.170%	21	277	+19.308%
2025-12-22	399.9000	399.9000	399.9000	399.9000	+1.238%	1	277	+19.105%
2025-12-19	394.1100	395.0100	394.1100	395.0100	+1.435%	63	276	+20.579%
2025-12-18	392.9600	392.9600	389.4200	389.4200	-0.435%	80	213	+22.310%
2025-12-16	391.1200	391.1200	391.1200	391.1200	-2.779%	1	213	+21.778%
2025-12-11	402.3000	402.3000	402.3000	402.3000	+1.427%	3	213	+18.394%
2025-11-26	395.5000	396.6400	395.5000	396.6400	+1.637%	2	211	+20.084%
2025-11-14	390.2500	390.2500	390.2500	390.2500	-0.319%	1	211	+22.050%
2025-11-13	391.5000	391.5000	391.5000	391.5000	-0.382%	1	210	+21.660%
2025-11-06	393.0000	393.0000	393.0000	393.0000	-1.390%	1	210	+21.196%
2025-11-05	395.3100	398.5400	395.3100	398.5400	-2.110%	7	209	+19.511%
2025-10-29	407.2500	407.2500	407.1300	407.1300	+0.872%	4	212	+16.990%
2025-10-28	403.6100	403.6100	403.6100	403.6100	+0.887%	1	213	+18.010%
2025-10-27	401.0500	401.0500	400.0600	400.0600	+3.137%	10	220	+19.057%
2025-10-21	387.8900	387.8900	387.8900	387.8900	+0.114%	4	220	+22.793%
2025-10-20	387.4500	387.4500	387.4500	387.4500	+1.387%	1	224	+22.932%
2025-10-17	382.2700	382.2700	382.1500	382.1500	-0.157%	8	224	+24.637%
2025-10-14	377.0000	382.7500	377.0000	382.7500	-0.065%	5	229	+24.442%
2025-09-30	381.0000	383.0000	381.0000	383.0000	+0.099%	2	234	+24.360%
2025-09-29	382.6200	382.6200	382.6200	382.6200	+0.597%	7	234	+24.484%
2025-09-18	380.3500	380.3500	380.3500	380.3500	+0.407%	4	234	+25.227%
2025-09-16	378.8100	378.8100	378.8100	378.8100	-0.266%	3	234	+25.736%
2025-09-15	378.7300	379.8200	376.0100	379.8200	+1.456%	14	234	+25.402%
2025-09-11	374.3700	374.3700	374.3700	374.3700	+1.249%	1	236	+27.227%
2025-09-10	370.7500	372.0000	369.7500	369.7500	+1.171%	5	236	+28.817%
2025-09-08	365.4700	365.4700	365.4700	365.4700	+1.126%	3	239	+30.325%
2025-09-05	361.4000	361.4000	361.4000	361.4000	-0.714%	1	239	+31.793%
2025-09-04	364.0000	364.0000	364.0000	364.0000	+2.224%	1	240	+30.852%
2025-09-02	356.0800	356.0800	356.0800	356.0800	-1.774%	4	241	+33.762%
2025-08-29	362.5100	362.5100	362.5100	362.5100	+0.003%	1	236	+31.389%
2025-08-25	362.5000	362.5000	362.5000	362.5000	-0.685%	1	236	+31.393%
2025-08-22	365.0000	365.0000	365.0000	365.0000	+2.840%	2	237	+30.493%
2025-08-08	354.9200	354.9200	354.9200	354.9200	+3.778%	1	236	+34.199%
2025-08-01	342.0000	342.0000	342.0000	342.0000	-4.124%	1	237	+39.269%
2025-07-29	356.7100	356.7100	356.7100	356.7100	-0.081%	2	238	+33.526%
2025-07-28	357.0000	357.0000	357.0000	357.0000	+0.174%	1	236	+33.417%
2025-07-24	356.4500	356.4500	356.3800	356.3800	+1.388%	14	235	+33.649%
2025-07-21	350.0000	351.5000	350.0000	351.5000	+1.122%	2	235	+35.505%
2025-07-17	347.6000	347.6000	347.6000	347.6000	+1.194%	1	235	+37.025%
2025-07-11	342.5000	343.5000	342.5000	343.5000	-1.293%	21	234	+38.661%
2025-07-10	348.0000	348.0000	348.0000	348.0000	+2.504%	1	224	+36.868%
2025-07-07	344.0000	344.0000	339.5000	339.5000	+0.074%	3	223	+40.295%
2025-07-02	339.2500	339.2500	339.2500	339.2500	+0.370%	1	224	+40.398%
2025-06-30	337.9300	338.0000	337.0100	338.0000	+0.745%	11	225	+40.917%
2025-06-27	336.0000	338.4400	335.5000	335.5000	+2.599%	3	220	+41.967%
2025-06-25	328.0000	328.0000	327.0000	327.0000	-0.366%	9	221	+45.657%
2025-06-24	329.8100	329.8100	328.2000	328.2000	+2.402%	11	225	+45.125%
2025-06-23	320.5000	320.5000	320.5000	320.5000	+1.146%	1	224	+48.612%
2025-06-20	316.8700	316.8700	316.8700	316.8700	-0.947%	2	223	+50.314%
2025-06-17	319.9000	319.9000	319.9000	319.9000	+2.267%	1	222	+48.890%
2025-05-27	312.8100	312.8100	312.8100	312.8100	+2.302%	1	221	+52.265%
2025-05-21	305.7700	305.7700	305.7700	305.7700	-3.454%	1	221	+55.771%
2025-05-19	318.2500	318.2500	316.7100	316.7100	+0.940%	2	221	+50.390%
2025-05-16	314.7500	314.7500	313.7600	313.7600	+1.213%	10	221	+51.804%
2025-05-14	310.0000	310.0000	310.0000	310.0000	-0.158%	1	224	+53.645%
2025-05-13	311.3000	311.3000	309.7600	310.4900	+2.303%	7	224	+53.403%
2025-05-12	300.0000	303.5000	300.0000	303.5000	+5.017%	2	223	+56.936%
2025-05-02	289.0000	289.0000	289.0000	289.0000	+6.642%	2	223	+64.810%
2025-04-30	269.7800	271.0000	262.8200	271.0000	-0.368%	3	223	+75.756%
2025-04-29	272.0000	272.0000	272.0000	272.0000	+1.040%	1	224	+75.110%
2025-04-28	274.5000	274.5000	268.8100	269.2000	+0.074%	22	225	+76.932%
2025-04-25	269.0000	269.0000	269.0000	269.0000	+0.749%	2	219	+77.063%
2025-04-24	266.5000	267.0000	266.5000	267.0000	+2.381%	2	219	+78.390%
2025-04-23	266.5000	267.0000	259.9400	260.7900	+3.488%	7	217	+82.637%
2025-04-22	248.0000	252.0000	248.0000	252.0000	+6.961%	6	216	+89.008%
2025-04-21	246.2000	246.2000	235.6000	235.6000	-9.007%	12	212	+102.165%
2025-04-16	258.0000	258.9200	258.0000	258.9200	-1.551%	12	217	+83.956%
2025-04-15	267.0000	267.0000	263.0000	263.0000	-1.888%	2	205	+81.103%
2025-04-14	265.0000	268.0600	260.0000	268.0600	+3.231%	19	205	+77.684%
2025-04-11	246.8400	260.5000	246.7400	259.6700	+2.636%	28	201	+83.425%
2025-04-10	253.1000	253.1000	239.9000	253.0000	-1.556%	17	198	+88.261%
2025-04-09	226.0200	260.0000	226.0000	257.0000	+12.903%	8	189	+85.331%
2025-04-08	246.8100	247.5900	227.6300	227.6300	+0.278%	11	187	+109.243%
2025-04-07	211.0000	247.5500	206.3800	227.0000	-0.921%	24	179	+109.824%
2025-04-04	240.0000	243.0000	229.1100	229.1100	-13.527%	60	156	+107.891%
2025-04-03	267.5000	267.5000	264.9500	264.9500	-5.668%	2	137	+79.770%
2025-04-01	280.8700	280.8700	280.8700	280.8700	+1.266%	1	135	+69.580%
2025-03-31	272.0000	277.3600	272.0000	277.3600	-0.534%	3	135	+71.726%
2025-03-28	282.5000	282.5000	278.8500	278.8500	-4.667%	10	132	+70.809%
2025-03-26	291.7900	292.5000	291.7900	292.5000	-2.010%	3	128	+62.838%
2025-03-25	298.5000	298.5000	298.5000	298.5000	+0.201%	1	127	+59.564%
2025-03-24	296.9800	297.9000	294.7600	297.9000	+2.477%	24	126	+59.886%
2025-03-20	290.7000	290.7000	290.7000	290.7000	+2.558%	1	115	+63.846%
2025-03-18	284.0000	284.0000	283.4500	283.4500	-1.920%	4	114	+68.037%
2025-03-17	289.0000	289.0000	289.0000	289.0000	+1.503%	10	110	+64.810%
2025-03-14	283.6900	284.7200	283.6900	284.7200	+2.787%	4	110	+67.287%
2025-03-13	277.9200	277.9200	274.9500	277.0000	-1.843%	10	107	+71.949%
2025-03-12	285.7500	285.7500	280.0000	282.2000	+2.443%	16	107	+68.781%
2025-03-11	275.4700	275.4700	275.4700	275.4700	-3.850%	1	102	+72.904%
2025-03-10	290.8300	290.8300	286.5000	286.5000	-4.020%	2	101	+66.248%
2025-03-07	298.5000	298.5000	298.5000	298.5000	+0.950%	2	99	+59.564%
2025-03-06	303.5700	303.5700	295.6900	295.6900	-3.527%	5	99	+61.081%
2025-03-03	306.5000	306.5000	306.5000	306.5000	-3.810%	1	99	+55.400%
2025-02-27	318.7100	318.7100	318.6400	318.6400	+0.622%	2	98	+49.479%
2025-02-26	317.6000	318.1100	316.6700	316.6700	-3.215%	21	98	+50.409%
2025-02-24	327.1900	327.1900	327.1900	327.1900	+0.427%	1	77	+45.573%
2025-02-21	325.8000	325.8000	325.8000	325.8000	-2.778%	2	76	+46.194%
2025-02-18	336.4000	336.4000	335.1100	335.1100	+0.033%	4	75	+42.132%
2025-02-14	336.3800	336.3800	335.0000	335.0000	+1.574%	10	67	+42.179%
2025-02-10	328.5000	329.8100	328.5000	329.8100	-0.363%	3	67	+44.416%
2025-02-06	331.0100	331.0100	331.0100	331.0100	+0.918%	1	65	+43.893%
2025-02-04	328.0000	328.0000	328.0000	328.0000	+1.110%	2	64	+45.213%
2025-01-27	324.0000	324.9200	324.0000	324.4000	-3.736%	8	62	+46.825%
2025-01-24	337.0000	337.0000	336.9900	336.9900	+0.295%	62	54	+41.340%
2025-01-22	336.0000	336.0000	336.0000	336.0000	+2.439%	1	23	+41.756%
2025-01-21	329.8900	329.8900	328.0000	328.0000	+0.734%	12	22	+45.213%
2025-01-17	325.1400	325.6100	325.1400	325.6100	+1.436%	10	15	+46.279%
2025-01-16	319.6400	321.0000	319.6400	321.0000	+4.221%	3	15	+48.380%
2025-01-13	308.0000	308.0000	308.0000	308.0000	-0.533%	1	12	+54.643%
2025-01-10	312.0000	312.0000	307.4200	309.6500	-2.087%	10	11	+53.819%
2025-01-08	316.2500	316.2500	316.2500	316.2500	-1.110%	1	6	+50.609%
2025-01-03	315.0000	319.8000	315.0000	319.8000	+2.254%	6	6	+48.937%
2025-01-02	313.3700	313.3700	312.7500	312.7500	0.000%	3	3	+52.294%

.dark-mode .LhhNf8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LhhNf8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C300SPY Dec 17 2027 300.00 Call (SPY271217C00300000)option OPRA

SPY20271217C300
SPY Dec 17 2027 300.00 Call (SPY271217C00300000)
option OPRA