Dark

SPY20271217C555
SPY Dec 17 2027 555.00 Call (SPY271217C00555000)
option OPRA

EOD

Sep 8, 2026

246.25-2.227%(-5.61)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	246.2500	246.2500	246.2500	246.2500	-2.227%	4	581	0.000%
2026-08-11	252.1400	252.1400	251.8600	251.8600	+11.152%	5	581	-2.227%
2026-07-30	226.5900	226.5900	226.5900	226.5900	+3.282%	8	581	+8.676%
2026-07-29	219.3900	219.3900	219.3900	219.3900	-5.284%	15	581	+12.243%
2026-07-20	231.6300	231.6300	231.6300	231.6300	+1.263%	4	581	+6.312%
2026-06-29	228.7400	228.7400	228.7400	228.7400	+1.843%	7	581	+7.655%
2026-06-25	224.6000	224.6000	224.6000	224.6000	-0.333%	3	581	+9.639%
2026-06-23	225.3500	225.3500	225.3500	225.3500	-4.452%	3	581	+9.274%
2026-06-18	235.8500	235.8500	235.8500	235.8500	-1.049%	3	583	+4.410%
2026-06-16	238.3500	238.3500	238.3500	238.3500	-1.083%	1	583	+3.314%
2026-06-15	240.9600	240.9600	240.9600	240.9600	+8.209%	1	584	+2.195%
2026-06-09	222.6800	222.6800	222.6800	222.6800	-8.569%	7	584	+10.585%
2026-06-02	243.5500	243.5500	243.5500	243.5500	-0.184%	3	584	+1.109%
2026-06-01	244.0000	244.0000	244.0000	244.0000	+1.027%	7	585	+0.922%
2026-05-28	241.5200	241.5200	241.5200	241.5200	+2.369%	12	585	+1.958%
2026-05-27	235.5800	235.9300	235.5800	235.9300	+2.565%	5	585	+4.374%
2026-05-21	230.0300	230.0300	230.0300	230.0300	-0.017%	6	588	+7.051%
2026-05-15	230.0700	230.0700	230.0700	230.0700	+1.868%	1	594	+7.033%
2026-05-08	225.8100	225.8500	225.8100	225.8500	+11.509%	16	594	+9.033%
2026-04-29	201.3000	202.5400	201.3000	202.5400	+2.076%	13	594	+21.581%
2026-04-23	197.5000	198.4200	197.5000	198.4200	-1.067%	2	605	+24.105%
2026-04-17	200.5600	200.5600	200.5600	200.5600	+3.472%	1	605	+22.781%
2026-04-16	194.1700	194.1700	193.8300	193.8300	+1.583%	2	606	+27.044%
2026-04-15	188.8800	190.8100	188.8800	190.8100	+1.874%	2	606	+29.055%
2026-04-14	183.0000	187.3000	183.0000	187.3000	+4.602%	5	606	+31.474%
2026-04-13	175.2700	179.0600	175.2700	179.0600	+2.157%	17	607	+37.524%
2026-04-10	175.2800	175.2800	175.2800	175.2800	+3.300%	3	612	+40.490%
2026-04-08	169.6800	169.6800	169.6800	169.6800	+8.097%	1	613	+45.126%
2026-04-07	156.9700	156.9700	156.9700	156.9700	-0.374%	4	613	+56.877%
2026-04-06	158.0400	158.0400	157.5600	157.5600	+10.576%	12	613	+56.290%
2026-03-30	142.4900	142.4900	142.4900	142.4900	-6.318%	6	615	+72.819%
2026-03-26	154.2400	157.0000	152.0000	152.1000	-3.789%	4	615	+61.900%
2026-03-25	158.0900	158.0900	158.0900	158.0900	+1.444%	2	614	+55.766%
2026-03-24	155.8400	155.8400	155.8400	155.8400	-4.393%	1	614	+58.015%
2026-03-23	163.0000	163.0000	163.0000	163.0000	+4.931%	1	614	+51.074%
2026-03-20	155.5400	155.5400	155.2900	155.3400	-7.332%	16	614	+58.523%
2026-03-17	167.6300	167.6300	167.6300	167.6300	+1.403%	9	607	+46.901%
2026-03-12	165.3100	165.3100	165.3100	165.3100	-2.850%	2	616	+48.963%
2026-03-06	170.1600	170.1600	170.1600	170.1600	-5.713%	1	618	+44.717%
2026-03-02	180.4700	180.4700	180.4700	180.4700	+0.754%	3	619	+36.449%
2026-02-27	179.1200	179.1200	179.1200	179.1200	-0.765%	34	622	+37.478%
2026-02-26	180.5000	180.5000	180.5000	180.5000	+2.371%	1	639	+36.427%
2026-02-23	176.3200	176.3200	176.3200	176.3200	-3.323%	2	639	+39.661%
2026-02-20	182.3800	182.3800	182.3800	182.3800	+2.732%	9	639	+35.020%
2026-02-17	177.5300	177.5300	177.5300	177.5300	-2.209%	6	648	+38.709%
2026-02-04	181.5400	181.5400	181.5400	181.5400	-3.692%	1	648	+35.645%
2026-02-03	188.5000	188.5000	188.5000	188.5000	+1.601%	1	648	+30.637%
2026-02-02	185.5300	185.5300	185.5300	185.5300	-0.333%	1	649	+32.728%
2026-01-23	185.5500	186.1500	185.5500	186.1500	-0.524%	6	650	+32.286%
2026-01-22	186.2700	187.1300	186.2700	187.1300	+1.552%	3	650	+31.593%
2026-01-21	184.2700	184.2700	184.2700	184.2700	+5.617%	1	652	+33.635%
2026-01-20	174.4700	174.4700	174.4700	174.4700	-6.716%	8	652	+41.142%
2026-01-15	190.6000	190.6000	187.0300	187.0300	+0.123%	10	653	+31.663%
2026-01-14	186.8000	186.8000	186.8000	186.8000	-1.555%	1	662	+31.825%
2026-01-09	187.3800	189.7500	187.3800	189.7500	+1.874%	2	663	+29.776%
2026-01-08	186.2600	186.2600	186.2600	186.2600	+0.790%	1	665	+32.208%
2025-12-30	184.8000	184.8000	184.8000	184.8000	+3.240%	7	665	+33.252%
2025-12-19	179.0000	179.0000	179.0000	179.0000	-3.316%	1	672	+37.570%
2025-12-08	185.2800	185.2800	185.1400	185.1400	-1.259%	3	673	+33.007%
2025-12-05	187.5000	187.5000	187.5000	187.5000	+2.152%	1	672	+31.333%
2025-12-03	183.5500	183.5500	183.5500	183.5500	+0.339%	3	671	+34.160%
2025-12-02	182.9300	182.9300	182.9300	182.9300	+6.250%	1	674	+34.614%
2025-11-24	172.1700	172.1700	172.1700	172.1700	+4.580%	1	675	+43.027%
2025-11-21	164.2200	164.6300	164.2200	164.6300	-1.567%	3	676	+49.578%
2025-11-19	167.7800	167.7800	167.2500	167.2500	-1.560%	7	679	+47.235%
2025-11-17	169.9000	169.9000	169.9000	169.9000	-2.580%	1	679	+44.938%
2025-11-13	177.8600	177.8600	174.4000	174.4000	-6.738%	14	678	+41.198%
2025-11-11	182.2000	187.0000	182.2000	187.0000	+2.606%	5	680	+31.684%
2025-11-05	182.2500	182.2500	182.2500	182.2500	-3.028%	1	678	+35.117%
2025-10-30	187.9400	187.9400	187.9400	187.9400	+1.606%	1	678	+31.026%
2025-10-27	184.9700	184.9700	184.9700	184.9700	+9.133%	1	677	+33.130%
2025-10-22	169.4900	169.4900	169.4900	169.4900	-2.782%	1	677	+45.289%
2025-10-20	174.3400	174.3400	174.3400	174.3400	+5.821%	1	677	+41.247%
2025-10-16	164.7500	164.7500	164.7500	164.7500	-0.405%	19	677	+49.469%
2025-10-13	165.4200	165.4200	165.4200	165.4200	-6.779%	1	696	+48.863%
2025-10-08	172.5200	177.4500	172.5200	177.4500	+4.808%	4	697	+38.771%
2025-09-29	169.4000	169.4000	169.3100	169.3100	-0.698%	2	701	+45.443%
2025-09-22	168.3500	170.5000	168.3500	170.5000	+5.214%	2	701	+44.428%
2025-09-17	163.5300	163.5300	162.0500	162.0500	-1.501%	3	701	+51.959%
2025-09-16	163.5000	164.5200	163.5000	164.5200	+2.129%	5	698	+49.678%
2025-09-11	160.1000	161.5000	159.4300	161.0900	+1.956%	25	699	+52.865%
2025-09-10	158.0000	158.0000	158.0000	158.0000	+2.166%	3	699	+55.854%
2025-09-08	154.6500	154.6500	154.6500	154.6500	+2.607%	8	696	+59.231%
2025-09-05	150.7200	150.7200	150.7200	150.7200	-1.394%	4	688	+63.382%
2025-09-04	150.4100	152.9100	150.4100	152.8500	+2.405%	4	684	+61.106%
2025-09-03	149.2600	149.2600	149.2600	149.2600	-0.910%	1	687	+64.981%
2025-08-29	150.6300	150.6300	150.6300	150.6300	-1.226%	3	687	+63.480%
2025-08-28	152.5000	152.5000	152.5000	152.5000	-0.509%	1	687	+61.475%
2025-08-27	152.8900	153.2800	152.8900	153.2800	+1.376%	5	688	+60.654%
2025-08-26	151.2000	151.2000	151.2000	151.2000	+0.908%	1	688	+62.864%
2025-08-25	150.1000	150.1000	149.8400	149.8400	+2.476%	2	689	+64.342%
2025-08-21	145.8900	146.2500	145.8900	146.2200	-3.434%	3	691	+68.411%
2025-08-18	151.4200	151.4200	151.4200	151.4200	-0.217%	12	688	+62.627%
2025-08-15	151.7500	151.7500	151.7500	151.7500	+0.284%	1	689	+62.273%
2025-08-13	153.0000	153.0000	151.3200	151.3200	+2.347%	3	689	+62.735%
2025-08-11	147.8500	147.8500	147.8500	147.8500	+1.538%	1	691	+66.554%
2025-08-08	145.6100	145.6100	145.6100	145.6100	+3.726%	1	690	+69.116%
2025-08-06	140.3800	140.3800	140.3800	140.3800	-0.454%	1	689	+75.417%
2025-08-04	141.0200	141.0200	141.0200	141.0200	+4.537%	1	690	+74.621%
2025-08-01	139.5700	139.9800	134.9000	134.9000	-8.672%	227	689	+82.543%
2025-07-31	151.0000	151.0000	147.7100	147.7100	-0.431%	4	717	+66.712%
2025-07-30	148.3700	149.9400	148.3500	148.3500	+0.610%	3	713	+65.993%
2025-07-29	147.2000	147.4500	146.9100	147.4500	-0.874%	18	714	+67.006%
2025-07-25	148.7500	148.7500	148.7500	148.7500	+0.452%	1	717	+65.546%
2025-07-24	147.7500	148.0800	147.7500	148.0800	+4.062%	2	717	+66.295%
2025-07-22	141.5200	142.3000	141.5200	142.3000	-0.905%	10	717	+73.050%
2025-07-21	143.5800	143.6100	143.3900	143.6000	+1.714%	400	721	+71.483%
2025-07-18	141.1800	141.1800	141.1800	141.1800	+0.843%	1	708	+74.423%
2025-07-17	140.0000	140.0000	140.0000	140.0000	+1.692%	1	708	+75.893%
2025-07-16	137.6700	137.6700	137.6700	137.6700	-0.556%	1	709	+78.870%
2025-07-10	138.4400	138.4400	138.4400	138.4400	-1.326%	1	710	+77.875%
2025-07-03	140.3000	140.3000	140.3000	140.3000	+6.538%	1	709	+75.517%
2025-07-01	133.0000	133.0000	131.6900	131.6900	-1.311%	7	709	+86.992%
2025-06-30	133.4400	133.4400	133.4400	133.4400	+1.122%	4	710	+84.540%
2025-06-27	131.9600	131.9600	131.9600	131.9600	+2.041%	1	706	+86.610%
2025-06-26	129.3200	129.3200	129.3200	129.3200	+3.225%	1	705	+90.419%
2025-06-25	125.2800	125.2800	125.2800	125.2800	+1.367%	1	704	+96.560%
2025-06-24	123.5900	123.5900	123.5900	123.5900	+3.423%	1	705	+99.248%
2025-06-13	119.5000	119.5000	119.5000	119.5000	-2.017%	2	706	+106.067%
2025-06-11	121.9600	121.9600	121.9600	121.9600	-0.033%	2	706	+101.910%
2025-06-10	122.0000	122.0000	122.0000	122.0000	+0.082%	1	704	+101.844%
2025-06-06	121.3000	121.9000	121.3000	121.9000	+3.174%	38	705	+102.010%
2025-06-03	116.2400	118.4000	116.2400	118.1500	+5.041%	13	724	+108.421%
2025-05-30	112.7400	112.7400	112.4800	112.4800	-1.644%	4	735	+118.928%
2025-05-27	111.2700	114.3600	111.2700	114.3600	+1.204%	2	733	+115.329%
2025-05-22	113.0000	113.0000	113.0000	113.0000	-2.779%	2	735	+117.920%
2025-05-20	117.2000	117.2400	116.2300	116.2300	-0.616%	3	733	+111.864%
2025-05-16	115.4500	116.9500	115.4500	116.9500	+1.440%	4	735	+110.560%
2025-05-15	115.1400	115.2900	115.1400	115.2900	+2.398%	2	737	+113.592%
2025-05-13	112.4700	112.5900	112.4700	112.5900	+3.294%	3	737	+118.714%
2025-05-12	106.9700	109.0000	106.0000	109.0000	+11.990%	9	739	+125.917%
2025-05-09	98.9100	99.0900	96.6600	97.3300	-3.250%	18	744	+153.005%
2025-05-08	99.4800	100.6000	99.4800	100.6000	+6.602%	4	743	+144.781%
2025-05-07	93.2400	94.3700	93.2400	94.3700	+0.234%	4	745	+160.941%
2025-05-06	93.7800	94.1500	93.7800	94.1500	-0.853%	2	741	+161.551%
2025-05-01	92.7200	94.9600	92.7200	94.9600	+9.477%	3	739	+159.320%
2025-04-30	79.9900	88.1000	79.9900	86.7400	-2.132%	6	738	+183.894%
2025-04-29	87.4900	89.1000	86.7100	88.6300	+3.843%	103	739	+177.840%
2025-04-28	85.3500	85.3500	85.3500	85.3500	-1.784%	1	638	+188.518%
2025-04-25	84.6800	86.9000	84.6800	86.9000	+6.822%	8	638	+183.372%
2025-04-24	81.3500	81.3500	81.3500	81.3500	+2.676%	4	635	+202.704%
2025-04-23	82.5000	82.5000	79.2300	79.2300	+27.790%	11	635	+210.804%
2025-04-21	62.0000	62.0000	62.0000	62.0000	-15.347%	2	626	+297.177%
2025-04-17	72.8500	73.2400	72.0000	73.2400	-3.441%	3	628	+236.223%
2025-04-16	77.0000	77.0000	75.8500	75.8500	-5.188%	5	628	+224.654%
2025-04-11	80.0000	80.0000	80.0000	80.0000	+15.657%	2	627	+207.813%
2025-04-10	69.0000	69.5000	69.0000	69.1700	-17.704%	3	628	+256.007%
2025-04-09	51.8800	84.0500	51.8800	84.0500	+47.018%	25	630	+192.980%
2025-04-08	69.2000	69.2000	57.1700	57.1700	+0.298%	4	632	+330.733%
2025-04-07	47.3300	68.0000	47.0300	57.0000	-5.000%	15	629	+332.018%
2025-04-04	60.6000	64.0700	59.7000	60.0000	-21.651%	24	635	+310.417%
2025-04-03	81.3300	81.3300	76.5800	76.5800	-13.722%	14	638	+221.559%
2025-04-01	91.2300	91.2300	88.7600	88.7600	-1.103%	5	633	+177.434%
2025-03-31	86.0000	89.7500	86.0000	89.7500	-0.444%	6	633	+174.373%
2025-03-28	91.4100	92.0200	88.6800	90.1500	-11.200%	560	633	+173.156%
2025-03-26	101.5200	101.5200	101.5200	101.5200	-2.460%	1	374	+142.563%
2025-03-25	104.0800	104.0800	104.0800	104.0800	+1.492%	1	373	+136.597%
2025-03-24	101.4600	102.5500	101.4600	102.5500	+10.865%	3	372	+140.127%
2025-03-21	92.9900	93.5500	92.5000	92.5000	-6.433%	6	373	+166.216%
2025-03-20	98.8600	98.8600	98.8600	98.8600	+4.525%	4	370	+149.090%
2025-03-18	95.0000	95.0000	93.6600	94.5800	-5.665%	4	366	+160.362%
2025-03-17	98.0000	100.2600	96.1300	100.2600	+5.894%	5	364	+145.611%
2025-03-14	92.2400	95.0200	92.1500	94.6800	+6.382%	16	365	+160.087%
2025-03-13	92.7600	94.1000	88.0000	89.0000	-5.148%	173	193	+176.685%
2025-03-12	96.3500	96.3500	91.8000	93.8300	+0.385%	29	193	+162.443%
2025-03-11	96.2500	96.2500	91.0000	93.4700	-1.351%	35	166	+163.454%
2025-03-10	98.5000	100.5000	94.5800	94.7500	-7.290%	115	139	+159.894%
2025-03-07	102.2000	102.2000	102.2000	102.2000	-7.787%	32	47	+140.949%
2025-03-05	110.7900	110.8300	110.7900	110.8300	+6.742%	2	31	+122.187%
2025-03-04	104.4300	104.4300	103.8300	103.8300	-12.008%	2	31	+137.167%
2025-03-03	116.5000	118.0000	116.5000	118.0000	+1.812%	9	30	+108.686%
2025-02-28	115.9000	115.9000	115.9000	115.9000	-11.358%	2	26	+112.468%
2025-02-21	134.5400	134.5400	130.7500	130.7500	-4.212%	4	27	+88.337%
2025-02-20	136.5000	136.5000	136.5000	136.5000	-0.698%	2	25	+80.403%
2025-02-18	137.8500	138.3700	137.4600	137.4600	-0.326%	5	23	+79.143%
2025-02-14	137.9100	137.9100	137.9100	137.9100	-0.072%	2	22	+78.558%
2025-02-13	138.0100	138.0100	138.0100	138.0100	+2.770%	1	21	+78.429%
2025-02-11	134.2900	134.2900	134.2900	134.2900	+1.735%	1	21	+83.372%
2025-02-10	134.7000	134.7000	132.0000	132.0000	-0.752%	2	20	+86.553%
2025-02-05	133.0000	133.0000	133.0000	133.0000	+2.402%	1	19	+85.150%
2025-02-04	129.8800	129.8800	129.8800	129.8800	-0.092%	1	19	+89.598%
2025-02-03	130.7500	130.7500	130.0000	130.0000	-6.212%	3	18	+89.423%
2025-01-31	138.5600	138.6100	138.5600	138.6100	+4.493%	10	15	+77.657%
2025-01-29	133.0100	133.0100	132.6500	132.6500	-1.375%	2	10	+85.639%
2025-01-21	134.5000	134.5000	134.5000	134.5000	+5.358%	1	8	+83.086%
2025-01-17	127.6600	127.6600	127.6600	127.6600	+0.496%	2	8	+92.895%
2025-01-16	127.2900	127.2900	126.6800	127.0300	+1.227%	3	8	+93.852%
2025-01-15	125.4900	125.4900	125.4900	125.4900	+8.744%	1	6	+96.231%
2025-01-13	114.6000	117.6300	114.6000	115.4000	-8.580%	5	5	+113.388%
2025-01-03	122.8900	126.2300	122.6800	126.2300	+5.244%	14	7	+95.080%
2025-01-02	124.1000	126.3600	118.8300	119.9400	0.000%	9	3	+105.311%

.dark-mode .NgzdF8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NgzdF8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C555SPY Dec 17 2027 555.00 Call (SPY271217C00555000)option OPRA

SPY20271217C555
SPY Dec 17 2027 555.00 Call (SPY271217C00555000)
option OPRA