Dark

SPY20271217C400
SPY Dec 17 2027 400.00 Call (SPY271217C00400000)
option OPRA

EOD

Sep 8, 2026

385.67-1.110%(-4.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	385.6700	385.6700	385.6700	385.6700	-1.110%	1	235	0.000%
2026-08-27	390.0000	390.0000	390.0000	390.0000	+1.299%	1	235	-1.110%
2026-08-21	385.0000	385.0000	385.0000	385.0000	-0.452%	1	236	+0.174%
2026-08-18	386.7500	386.7500	386.7500	386.7500	-1.965%	1	237	-0.279%
2026-08-05	395.5700	395.5700	394.5000	394.5000	+0.771%	10	238	-2.238%
2026-08-04	388.8700	391.4800	388.8700	391.4800	+3.827%	11	244	-1.484%
2026-08-03	377.0500	377.0500	377.0500	377.0500	+0.367%	1	244	+2.286%
2026-07-15	375.6700	375.6700	375.6700	375.6700	+0.686%	1	245	+2.662%
2026-07-14	373.1100	373.1100	373.1100	373.1100	-0.456%	1	246	+3.366%
2026-07-13	374.8200	374.8200	374.8200	374.8200	+0.894%	1	247	+2.895%
2026-07-09	371.1200	371.5000	371.1200	371.5000	+0.338%	10	247	+3.814%
2026-07-06	370.2500	370.2500	370.2500	370.2500	+2.203%	1	257	+4.165%
2026-06-24	362.2700	362.2700	362.2700	362.2700	-0.063%	1	256	+6.459%
2026-06-23	362.5000	362.5000	362.5000	362.5000	-3.333%	1	255	+6.392%
2026-06-15	375.0000	375.0000	375.0000	375.0000	+2.077%	1	254	+2.845%
2026-06-08	367.3700	367.3700	367.3700	367.3700	-3.186%	1	254	+4.981%
2026-05-29	379.4600	379.4600	379.4600	379.4600	+0.923%	1	254	+1.637%
2026-05-28	375.8500	375.9900	375.8500	375.9900	+0.715%	74	255	+2.575%
2026-05-27	373.3200	373.3200	373.3200	373.3200	+0.903%	1	319	+3.308%
2026-05-22	369.9800	369.9800	369.9800	369.9800	+3.636%	10	318	+4.241%
2026-05-19	357.0000	357.0000	357.0000	357.0000	-0.279%	1	328	+8.031%
2026-05-18	358.8800	358.8800	358.0000	358.0000	-3.504%	2	328	+7.729%
2026-05-14	369.5000	371.0000	369.5000	371.0000	+3.058%	3	328	+3.954%
2026-05-08	359.9900	359.9900	359.9900	359.9900	+1.692%	1	331	+7.134%
2026-05-06	354.0000	354.0000	354.0000	354.0000	+1.871%	1	332	+8.946%
2026-05-05	347.5000	347.5000	347.5000	347.5000	+1.757%	1	333	+10.984%
2026-05-04	341.5000	341.5000	341.5000	341.5000	+2.246%	1	334	+12.934%
2026-04-22	334.0000	334.0000	334.0000	334.0000	+0.569%	2	333	+15.470%
2026-04-20	332.7000	332.7000	332.1100	332.1100	-0.117%	2	334	+16.127%
2026-04-17	332.5000	332.5000	332.5000	332.5000	+2.532%	1	334	+15.991%
2026-04-16	323.5300	324.2900	323.5300	324.2900	+0.602%	9	334	+18.928%
2026-04-15	322.3500	322.3500	322.3500	322.3500	+6.562%	5	339	+19.643%
2026-04-10	303.0000	303.0000	302.5000	302.5000	+7.376%	2	344	+27.494%
2026-04-01	281.7200	281.7200	281.7200	281.7200	+9.130%	1	345	+36.898%
2026-03-30	258.1500	258.1500	258.1500	258.1500	-9.118%	1	344	+49.398%
2026-03-19	284.0500	284.0500	284.0500	284.0500	-3.394%	1	345	+35.775%
2026-03-09	294.0300	294.0300	294.0300	294.0300	-6.713%	1	345	+31.167%
2026-02-25	314.9800	315.1900	314.9800	315.1900	+1.674%	115	421	+22.361%
2026-02-20	310.0000	310.0000	310.0000	310.0000	+2.649%	1	421	+24.410%
2026-02-17	302.0000	302.0000	302.0000	302.0000	-1.629%	1	422	+27.705%
2026-02-12	307.0000	307.0000	307.0000	307.0000	-2.925%	6	423	+25.625%
2026-02-10	316.2500	316.2500	316.2500	316.2500	+4.030%	1	425	+21.951%
2026-02-05	304.0000	304.0000	304.0000	304.0000	-4.101%	1	425	+26.865%
2026-02-03	317.0000	317.0000	317.0000	317.0000	-0.779%	1	426	+21.662%
2026-01-28	322.0000	322.0000	319.4900	319.4900	+1.104%	2	425	+20.714%
2026-01-22	316.0000	316.0000	316.0000	316.0000	+1.916%	2	424	+22.047%
2026-01-21	310.0600	310.0600	310.0600	310.0600	-0.032%	12	422	+24.386%
2026-01-20	310.1000	310.2200	310.1000	310.1600	-1.932%	3	422	+24.345%
2026-01-06	314.5700	316.2700	314.5700	316.2700	+0.954%	2	422	+21.943%
2026-01-05	313.2800	313.2800	313.2800	313.2800	+1.192%	2	421	+23.107%
2025-12-31	309.5900	309.5900	309.5900	309.5900	-2.645%	1	422	+24.574%
2025-12-26	316.2400	318.0000	316.2400	318.0000	+2.002%	4	422	+21.280%
2025-12-23	311.7600	311.7600	311.7600	311.7600	+1.221%	1	422	+23.707%
2025-12-15	308.0000	308.0000	308.0000	308.0000	-0.456%	1	422	+25.218%
2025-12-12	312.8100	312.8100	307.1600	309.4100	-1.600%	5	421	+24.647%
2025-12-11	314.0000	314.4400	314.0000	314.4400	-0.333%	2	420	+22.653%
2025-12-10	310.1200	315.4900	309.4600	315.4900	+1.119%	8	420	+22.245%
2025-12-04	312.0000	312.0000	312.0000	312.0000	+1.401%	3	417	+23.612%
2025-12-03	307.6900	307.6900	307.6900	307.6900	-0.201%	2	414	+25.344%
2025-11-26	308.3100	308.3100	308.3100	308.3100	+2.089%	1	416	+25.092%
2025-11-25	298.1600	302.0000	298.1600	302.0000	+5.201%	14	416	+27.705%
2025-11-20	302.0700	302.0700	284.5000	287.0700	-1.381%	3	416	+34.347%
2025-11-18	288.5200	291.0900	288.5200	291.0900	-0.821%	9	417	+32.492%
2025-11-17	293.5000	293.5000	293.5000	293.5000	-3.688%	1	409	+31.404%
2025-11-14	304.7400	304.7400	304.7400	304.7400	+0.243%	1	409	+26.557%
2025-11-13	307.3600	307.3600	304.0000	304.0000	-2.332%	6	409	+26.865%
2025-11-12	312.0000	312.0000	311.2600	311.2600	+4.837%	2	403	+23.906%
2025-11-07	296.8900	296.9000	296.8900	296.9000	-2.078%	5	403	+29.899%
2025-11-06	303.2000	303.2000	303.2000	303.2000	-3.950%	1	403	+27.200%
2025-11-03	315.6700	315.6700	315.6700	315.6700	+0.689%	1	403	+22.175%
2025-10-31	313.5000	313.5100	313.5000	313.5100	+2.237%	5	403	+23.017%
2025-10-24	306.3500	306.6700	306.2000	306.6500	+2.387%	10	403	+25.769%
2025-10-21	299.5000	299.5000	299.5000	299.5000	-0.578%	1	413	+28.771%
2025-10-20	301.2400	301.2400	301.2400	301.2400	+2.084%	1	413	+28.027%
2025-10-14	295.0900	295.0900	295.0900	295.0900	+1.755%	20	413	+30.696%
2025-10-13	290.0000	290.0000	290.0000	290.0000	-3.208%	1	433	+32.990%
2025-10-10	299.6100	299.6100	299.6100	299.6100	-0.260%	1	434	+28.724%
2025-10-07	302.9200	302.9200	300.3800	300.3900	-0.441%	6	428	+28.390%
2025-10-06	301.7500	301.7500	301.5100	301.7200	-0.422%	16	428	+27.824%
2025-10-03	300.6800	303.0000	300.6800	303.0000	+3.061%	2	418	+27.284%
2025-09-26	291.7000	294.0000	291.7000	294.0000	+0.996%	4	418	+31.180%
2025-09-25	291.1900	291.1900	291.1000	291.1000	-2.391%	4	418	+32.487%
2025-09-23	298.2000	298.2300	298.0900	298.2300	+1.198%	5	422	+29.320%
2025-09-19	292.5500	294.7000	292.5500	294.7000	+1.835%	6	417	+30.869%
2025-09-16	289.3900	289.3900	289.3900	289.3900	+0.483%	1	421	+33.270%
2025-09-12	287.9300	288.0000	287.9300	288.0000	+1.301%	2	420	+33.913%
2025-09-10	283.2500	284.3000	283.2500	284.3000	+3.382%	3	420	+35.656%
2025-09-05	275.5000	275.5000	274.8500	275.0000	+2.018%	4	417	+40.244%
2025-09-02	269.5600	269.5600	269.5600	269.5600	-2.000%	1	415	+43.074%
2025-08-29	274.4300	275.9200	273.9000	275.0600	-0.869%	9	412	+40.213%
2025-08-27	276.6000	277.4700	276.6000	277.4700	+1.596%	3	412	+38.995%
2025-08-26	273.0000	273.1100	273.0000	273.1100	+2.304%	4	413	+41.214%
2025-08-21	266.9600	266.9600	266.9600	266.9600	-0.574%	1	413	+44.467%
2025-08-20	268.5000	268.5000	268.5000	268.5000	-2.196%	1	413	+43.639%
2025-08-18	274.5300	274.5300	274.5300	274.5300	-0.087%	1	412	+40.484%
2025-08-15	274.7700	274.7700	274.7700	274.7700	+4.626%	1	413	+40.361%
2025-08-06	263.0900	263.0900	262.6200	262.6200	+1.791%	2	414	+46.855%
2025-08-01	258.0000	258.0000	258.0000	258.0000	-4.797%	2	414	+49.484%
2025-07-30	271.0000	271.0000	271.0000	271.0000	+0.222%	1	412	+42.314%
2025-07-29	269.1200	270.4000	269.1200	270.4000	+1.349%	3	413	+42.629%
2025-07-23	266.8000	266.8000	266.8000	266.8000	+1.677%	2	411	+44.554%
2025-07-17	261.9000	264.0300	261.9000	262.4000	+0.787%	5	413	+46.978%
2025-07-15	261.1800	261.1800	260.3500	260.3500	+0.696%	11	408	+48.135%
2025-07-14	258.5500	258.5500	258.5500	258.5500	-0.412%	1	398	+49.167%
2025-07-09	259.6200	259.6200	259.6200	259.6200	+1.382%	1	398	+48.552%
2025-07-08	255.1400	256.0900	255.1400	256.0800	+0.031%	5	397	+50.605%
2025-07-07	255.8100	258.0700	255.0000	256.0000	-0.775%	25	394	+50.652%
2025-07-03	260.5800	260.5800	258.0000	258.0000	+2.584%	17	406	+49.484%
2025-07-01	251.5000	251.5000	251.5000	251.5000	+1.207%	1	406	+53.348%
2025-06-27	250.6800	250.6800	248.5000	248.5000	+0.607%	7	405	+55.199%
2025-06-26	247.0000	247.0000	247.0000	247.0000	+5.330%	1	410	+56.142%
2025-06-23	234.0000	234.5000	234.0000	234.5000	+2.241%	3	411	+64.465%
2025-06-20	235.1500	235.1500	229.3600	229.3600	-1.748%	16	414	+68.151%
2025-06-18	233.4400	233.4400	233.4400	233.4400	-1.895%	12	415	+65.212%
2025-06-16	237.9500	237.9500	237.9500	237.9500	+2.379%	1	415	+62.080%
2025-06-13	234.5000	236.0000	232.4200	232.4200	-0.887%	6	416	+65.937%
2025-06-12	234.5000	234.5000	234.5000	234.5000	-1.471%	1	416	+64.465%
2025-06-10	238.0000	238.0000	238.0000	238.0000	+2.586%	1	417	+62.046%
2025-06-05	233.0200	233.0200	232.0000	232.0000	+2.696%	13	418	+66.237%
2025-05-30	225.9100	225.9100	225.9100	225.9100	-0.480%	2	415	+70.718%
2025-05-29	227.0000	227.0000	227.0000	227.0000	-1.330%	2	414	+69.899%
2025-05-21	230.0600	230.0600	230.0600	230.0600	-1.135%	10	416	+67.639%
2025-05-19	230.9500	232.7000	230.9500	232.7000	+0.780%	6	426	+65.737%
2025-05-16	229.9700	230.9000	229.9700	230.9000	+1.272%	4	424	+67.029%
2025-05-15	228.0000	228.0000	228.0000	228.0000	+1.180%	1	422	+69.154%
2025-05-14	225.3400	225.3400	225.3400	225.3400	-0.499%	1	421	+71.150%
2025-05-13	226.4700	226.4700	226.4700	226.4700	+3.402%	2	422	+70.296%
2025-05-12	219.0200	219.0200	219.0200	219.0200	+5.715%	2	424	+76.089%
2025-05-09	207.1800	207.1800	207.1800	207.1800	+4.531%	2	424	+86.152%
2025-05-07	198.2000	198.2000	198.2000	198.2000	-0.552%	1	423	+94.586%
2025-05-06	199.3000	199.3000	199.3000	199.3000	-2.667%	1	424	+93.512%
2025-05-05	203.0500	204.7600	203.0500	204.7600	-0.602%	13	425	+88.352%
2025-05-02	207.3900	207.3900	206.0000	206.0000	+9.284%	10	423	+87.218%
2025-04-28	192.0000	192.0000	187.0000	188.5000	-0.396%	7	420	+104.599%
2025-04-25	189.2500	189.2500	189.2500	189.2500	+0.665%	2	415	+103.789%
2025-04-24	185.0000	188.0000	185.0000	188.0000	+0.664%	6	416	+105.144%
2025-04-23	183.1000	187.0000	182.9200	186.7600	+9.859%	9	422	+106.506%
2025-04-22	169.7300	172.0700	169.7300	170.0000	+7.595%	7	426	+126.865%
2025-04-21	167.0200	167.0200	158.0000	158.0000	-9.714%	9	425	+144.095%
2025-04-17	171.6500	175.0000	171.6500	175.0000	+1.156%	4	416	+120.383%
2025-04-16	176.5000	176.5000	173.0000	173.0000	-6.989%	11	416	+122.931%
2025-04-15	186.0000	186.0000	186.0000	186.0000	+1.125%	1	405	+107.349%
2025-04-14	186.5000	186.5000	179.0100	183.9300	+2.439%	10	406	+109.683%
2025-04-11	173.0400	179.5500	171.0000	179.5500	+3.786%	48	412	+114.798%
2025-04-10	175.0000	177.0000	173.0000	173.0000	-4.945%	5	404	+122.931%
2025-04-09	149.0000	183.5900	145.0000	182.0000	+18.320%	34	406	+111.907%
2025-04-08	166.4000	166.7500	153.8200	153.8200	+3.228%	36	397	+150.728%
2025-04-07	140.0000	155.2500	133.5000	149.0100	-1.318%	34	396	+158.822%
2025-04-04	166.5000	166.5000	151.0000	151.0000	-15.877%	144	377	+155.411%
2025-04-03	186.0000	186.0000	179.5000	179.5000	-12.105%	59	341	+114.858%
2025-04-02	204.2200	204.2200	204.2200	204.2200	+1.335%	1	304	+88.850%
2025-04-01	199.5400	201.5300	198.7700	201.5300	+4.285%	3	304	+91.371%
2025-03-31	190.8700	195.0900	187.7500	193.2500	-0.847%	9	304	+99.571%
2025-03-28	206.9100	206.9100	194.9000	194.9000	-5.882%	26	301	+97.881%
2025-03-27	208.7500	208.7500	207.0800	207.0800	-3.324%	4	293	+86.242%
2025-03-26	214.2000	214.2000	214.2000	214.2000	+0.895%	1	291	+80.051%
2025-03-24	212.3000	212.3000	212.3000	212.3000	+6.150%	1	292	+81.663%
2025-03-21	201.4000	201.4000	200.0000	200.0000	-3.134%	4	293	+92.835%
2025-03-20	211.0000	211.0000	205.7700	206.4700	-0.736%	16	291	+86.792%
2025-03-17	205.1000	208.0000	205.1000	208.0000	+8.041%	6	284	+85.418%
2025-03-13	192.5200	192.5200	192.5200	192.5200	-5.396%	1	278	+100.327%
2025-03-12	198.0000	203.5000	198.0000	203.5000	+2.519%	5	278	+89.518%
2025-03-11	201.2000	201.2000	198.5000	198.5000	-0.864%	5	277	+94.292%
2025-03-10	203.8000	203.8000	200.0000	200.2300	-4.557%	7	276	+92.613%
2025-03-07	209.7900	209.7900	209.7900	209.7900	-2.875%	6	271	+83.836%
2025-03-06	216.0000	216.0000	216.0000	216.0000	+0.935%	1	274	+78.551%
2025-03-05	214.0000	214.0000	214.0000	214.0000	-1.695%	1	274	+80.220%
2025-03-04	215.1600	217.6900	215.0000	217.6900	-4.522%	4	275	+77.165%
2025-02-28	228.0000	228.0000	228.0000	228.0000	+0.304%	4	271	+69.154%
2025-02-27	234.0000	234.0000	227.3100	227.3100	-5.110%	4	269	+69.667%
2025-02-26	239.5500	239.5500	239.5500	239.5500	+3.254%	5	265	+60.998%
2025-02-25	233.5000	233.5000	232.0000	232.0000	-2.521%	4	256	+66.237%
2025-02-24	245.0000	245.0000	238.0000	238.0000	-2.058%	3	256	+62.046%
2025-02-21	250.1000	250.1000	243.0000	243.0000	-3.571%	428	259	+58.712%
2025-02-20	252.0000	252.0000	252.0000	252.0000	-0.380%	1	46	+53.044%
2025-02-19	253.0000	253.8200	252.9600	252.9600	-0.055%	7	45	+52.463%
2025-02-18	253.1000	253.1000	253.1000	253.1000	+1.516%	1	40	+52.379%
2025-02-13	249.3200	249.3200	249.3200	249.3200	+0.939%	1	38	+54.689%
2025-02-12	247.0000	247.0000	247.0000	247.0000	-0.807%	1	38	+56.142%
2025-02-06	248.9900	249.0100	248.9900	249.0100	+2.897%	8	37	+54.881%
2025-02-03	238.0000	242.0000	238.0000	242.0000	-2.419%	2	29	+59.368%
2025-01-31	248.0000	248.0000	248.0000	248.0000	0.000%	2	27	+55.512%
2025-01-30	248.0000	248.0000	248.0000	248.0000	+2.058%	1	25	+55.512%
2025-01-27	243.0000	243.0000	243.0000	243.0000	-3.529%	2	25	+58.712%
2025-01-22	254.1200	254.1200	251.8900	251.8900	+1.774%	11	23	+53.110%
2025-01-21	247.5000	247.5000	247.5000	247.5000	+1.434%	1	8	+55.826%
2025-01-17	244.0000	244.0000	244.0000	244.0000	+6.550%	8	8	+58.061%
2025-01-10	229.0000	229.0000	229.0000	229.0000	-1.822%	2	8	+68.415%
2025-01-08	233.7800	233.7800	233.2500	233.2500	-4.087%	2	5	+65.346%
2025-01-07	243.1900	243.1900	243.1900	243.1900	+0.575%	1	5	+58.588%
2025-01-06	241.8000	241.8000	241.8000	241.8000	+1.948%	2	4	+59.500%
2025-01-03	235.3500	237.1800	235.3500	237.1800	0.000%	6	2	+62.606%

.dark-mode .J07vXp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J07vXp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C400SPY Dec 17 2027 400.00 Call (SPY271217C00400000)option OPRA

SPY20271217C400
SPY Dec 17 2027 400.00 Call (SPY271217C00400000)
option OPRA