Dark

SPY20271217C575
SPY Dec 17 2027 575.00 Call (SPY271217C00575000)
option OPRA

EOD

Sep 8, 2026

229.84-0.743%(-1.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	229.8400	229.8400	229.8400	229.8400	-0.743%	1	557	0.000%
2026-08-28	231.5600	231.5600	231.5600	231.5600	+0.177%	1	557	-0.743%
2026-08-20	231.1500	231.1500	231.1500	231.1500	-3.780%	40	557	-0.567%
2026-08-13	240.3600	240.3600	240.2300	240.2300	+1.487%	41	557	-4.325%
2026-08-11	236.7100	236.7100	236.7100	236.7100	-0.709%	1	537	-2.902%
2026-08-10	238.4000	238.4000	238.4000	238.4000	+0.311%	1	538	-3.591%
2026-08-07	237.8000	237.8000	237.6600	237.6600	-1.024%	80	538	-3.290%
2026-08-05	240.1200	240.1200	240.1200	240.1200	+1.316%	1	538	-4.281%
2026-08-04	237.0000	237.0000	237.0000	237.0000	+12.771%	1	539	-3.021%
2026-07-30	210.1600	210.1600	210.1600	210.1600	+3.614%	3	540	+9.364%
2026-07-29	202.8300	202.8300	202.8300	202.8300	-3.350%	9	543	+13.317%
2026-07-28	209.8600	209.8600	209.8600	209.8600	-0.855%	3	543	+9.521%
2026-07-23	211.6700	211.6700	211.6700	211.6700	+0.608%	2	544	+8.584%
2026-07-17	210.3900	210.3900	210.3900	210.3900	-4.150%	8	546	+9.245%
2026-07-13	220.0000	220.0000	219.5000	219.5000	+1.082%	2	554	+4.711%
2026-07-07	217.1500	217.1500	217.1500	217.1500	-1.528%	1	554	+5.844%
2026-07-06	220.5200	220.5200	220.5200	220.5200	+3.303%	1	554	+4.226%
2026-07-02	210.5900	213.4700	210.5900	213.4700	-2.042%	8	562	+7.669%
2026-06-30	217.9200	217.9200	217.9200	217.9200	+4.423%	2	562	+5.470%
2026-06-24	208.6900	208.6900	208.6900	208.6900	-4.829%	1	563	+10.135%
2026-06-18	219.2800	219.2800	219.2800	219.2800	+2.910%	3	564	+4.816%
2026-06-17	219.9000	219.9000	213.0800	213.0800	+0.943%	2	564	+7.866%
2026-06-12	211.0900	211.0900	211.0900	211.0900	+2.971%	1	564	+8.882%
2026-06-09	205.0000	205.0000	205.0000	205.0000	-9.095%	8	564	+12.117%
2026-06-03	225.5100	225.5100	225.5100	225.5100	-0.931%	1	564	+1.920%
2026-06-02	227.6300	227.6300	227.6300	227.6300	-0.394%	4	565	+0.971%
2026-06-01	229.5600	229.5600	228.5300	228.5300	+1.137%	2	568	+0.573%
2026-05-29	225.9600	225.9600	225.9600	225.9600	+0.427%	1	570	+1.717%
2026-05-28	224.9100	225.0000	224.9100	225.0000	+2.273%	2	571	+2.151%
2026-05-26	220.0000	220.0000	220.0000	220.0000	+0.064%	1	571	+4.473%
2026-05-22	219.8600	219.8600	219.8600	219.8600	+2.844%	1	571	+4.539%
2026-05-21	213.7800	213.7800	213.7800	213.7800	-2.097%	3	573	+7.512%
2026-05-14	218.3600	218.3600	218.3600	218.3600	+1.800%	1	573	+5.257%
2026-05-13	214.5000	214.5000	214.5000	214.5000	+1.726%	1	574	+7.152%
2026-05-11	210.8600	210.8600	210.8600	210.8600	+2.384%	6	574	+9.001%
2026-05-07	206.5300	206.5300	205.9500	205.9500	+0.117%	20	574	+11.600%
2026-05-06	201.9000	206.7000	201.9000	205.7100	+5.932%	8	574	+11.730%
2026-05-04	194.1900	194.1900	194.1900	194.1900	+4.521%	7	579	+18.358%
2026-04-28	185.7900	185.7900	185.7900	185.7900	+1.358%	40	586	+23.710%
2026-04-21	182.8200	183.3000	182.8200	183.3000	-1.154%	40	594	+25.390%
2026-04-17	184.5000	185.4400	184.5000	185.4400	+4.715%	8	594	+23.943%
2026-04-15	170.8500	177.0900	170.8500	177.0900	+12.811%	6	594	+29.787%
2026-04-09	156.9800	156.9800	156.9800	156.9800	+1.428%	1	594	+46.414%
2026-04-08	155.0000	155.2000	154.7700	154.7700	+8.679%	51	594	+48.504%
2026-04-06	142.4100	142.4100	142.4100	142.4100	+14.819%	7	594	+61.393%
2026-03-30	124.0300	124.0300	124.0300	124.0300	-3.343%	2	601	+85.310%
2026-03-27	128.3200	128.3200	128.3200	128.3200	-6.048%	2	601	+79.115%
2026-03-26	136.5800	136.5800	136.5800	136.5800	-4.309%	2	599	+68.282%
2026-03-24	142.7300	142.7300	142.7300	142.7300	+3.796%	2	599	+61.031%
2026-03-20	138.9000	138.9000	137.5100	137.5100	-7.928%	16	601	+67.144%
2026-03-18	149.3500	149.3500	149.3500	149.3500	-4.800%	1	601	+53.894%
2026-03-09	147.5500	156.8800	147.5500	156.8800	-3.310%	14	602	+46.507%
2026-03-04	162.2500	162.2500	162.2500	162.2500	+3.232%	5	615	+41.658%
2026-03-03	155.1200	157.1700	155.1200	157.1700	-4.386%	7	618	+46.237%
2026-03-02	161.0000	164.7100	161.0000	164.3800	+0.275%	5	619	+39.822%
2026-02-27	162.3100	163.9300	162.3100	163.9300	-1.211%	13	619	+40.206%
2026-02-20	165.9400	165.9400	165.9400	165.9400	+2.117%	1	621	+38.508%
2026-02-19	164.9300	164.9300	162.5000	162.5000	-1.168%	2	622	+41.440%
2026-02-18	162.0500	164.4200	162.0500	164.4200	-3.441%	50	624	+39.788%
2026-02-12	170.3100	170.3100	170.2800	170.2800	-1.731%	6	629	+34.978%
2026-02-09	173.2800	173.2800	173.2800	173.2800	+3.451%	14	632	+32.641%
2026-02-06	167.5000	167.5000	167.5000	167.5000	+0.275%	1	639	+37.218%
2026-02-03	167.0400	167.0400	167.0400	167.0400	-3.428%	1	640	+37.596%
2026-01-16	172.9700	172.9700	172.9700	172.9700	-0.017%	2	640	+32.879%
2026-01-15	173.0000	173.0000	173.0000	173.0000	+1.075%	3	640	+32.855%
2026-01-14	171.1600	171.1600	171.1600	171.1600	-2.750%	2	643	+34.284%
2026-01-12	173.9900	176.0000	173.9800	176.0000	+0.571%	19	645	+30.591%
2026-01-09	170.7300	175.0000	170.7300	175.0000	+1.156%	2	650	+31.337%
2026-01-07	173.0000	173.0000	173.0000	173.0000	+3.723%	1	650	+32.855%
2026-01-02	166.7900	166.7900	166.7900	166.7900	-1.668%	1	651	+37.802%
2025-12-30	169.6200	169.6200	169.6200	169.6200	-1.447%	1	652	+35.503%
2025-12-26	172.4600	172.4600	172.1100	172.1100	+0.737%	2	653	+33.543%
2025-12-24	170.8500	170.8500	170.8500	170.8500	+1.872%	2	657	+34.527%
2025-12-22	167.4400	167.7100	167.4400	167.7100	+3.187%	9	657	+37.046%
2025-12-18	162.5300	162.5300	162.5300	162.5300	+0.439%	1	662	+41.414%
2025-12-17	161.5000	161.8200	161.5000	161.8200	-3.241%	3	663	+42.034%
2025-12-11	168.0600	168.1400	167.2400	167.2400	-0.506%	5	665	+37.431%
2025-12-03	168.0900	168.0900	168.0900	168.0900	+0.526%	4	669	+36.736%
2025-11-28	167.2100	167.2100	167.2100	167.2100	-0.470%	1	673	+37.456%
2025-11-26	164.3500	168.0000	164.3500	168.0000	+10.410%	6	667	+36.810%
2025-11-21	152.1600	152.1600	152.1600	152.1600	-1.195%	1	667	+51.052%
2025-11-20	154.0000	154.0000	154.0000	154.0000	-0.369%	1	668	+49.247%
2025-11-19	154.5700	154.5700	154.5700	154.5700	-0.032%	1	667	+48.696%
2025-11-18	155.7700	155.7700	154.6200	154.6200	+0.822%	115	668	+48.648%
2025-11-17	153.3600	153.3600	153.3600	153.3600	-6.970%	4	781	+49.870%
2025-11-14	164.8500	164.8500	164.8500	164.8500	+1.197%	1	785	+39.424%
2025-11-06	162.9000	162.9000	162.9000	162.9000	-3.209%	1	786	+41.093%
2025-11-03	168.3000	168.3000	168.3000	168.3000	+2.136%	1	787	+36.566%
2025-10-24	165.1900	165.1900	163.8600	164.7800	+5.628%	86	787	+39.483%
2025-10-22	156.0000	156.0000	156.0000	156.0000	+2.632%	1	871	+47.333%
2025-10-17	152.0000	152.0000	152.0000	152.0000	+0.099%	1	872	+51.211%
2025-10-13	151.8500	151.8500	151.8500	151.8500	+2.235%	1	873	+51.360%
2025-10-10	163.0000	163.0000	148.5300	148.5300	-7.745%	3	874	+54.743%
2025-10-09	161.0000	161.0000	161.0000	161.0000	-0.868%	1	872	+42.758%
2025-10-08	162.4100	162.4100	162.4100	162.4100	+0.563%	5	873	+41.518%
2025-10-07	158.9800	161.5000	158.9800	161.5000	+1.873%	2	876	+42.316%
2025-10-02	158.5300	158.5300	158.5300	158.5300	+2.582%	1	876	+44.982%
2025-09-29	154.5400	154.5400	154.5400	154.5400	+0.796%	1	875	+48.725%
2025-09-24	153.3200	153.3200	153.3200	153.3200	-0.202%	1	876	+49.909%
2025-09-23	153.6300	153.6300	153.6300	153.6300	-0.884%	1	877	+49.606%
2025-09-22	155.0000	155.0000	155.0000	155.0000	+1.974%	1	876	+48.284%
2025-09-19	151.9900	153.9400	151.9900	152.0000	+0.463%	14	875	+51.211%
2025-09-18	150.0800	151.3000	150.0800	151.3000	+2.023%	2	888	+51.910%
2025-09-17	148.3000	148.3000	148.3000	148.3000	+2.149%	1	889	+54.983%
2025-09-11	145.2600	145.2600	145.1800	145.1800	+0.967%	3	888	+58.314%
2025-09-10	143.7900	143.7900	143.7900	143.7900	+5.884%	3	890	+59.844%
2025-09-09	135.8000	135.8000	135.8000	135.8000	-0.898%	7	893	+69.249%
2025-09-05	140.5000	140.5000	137.0300	137.0300	-0.342%	3	900	+67.730%
2025-09-04	137.5000	137.5000	137.5000	137.5000	+0.733%	6	899	+67.156%
2025-09-03	136.5000	136.5000	136.5000	136.5000	+3.097%	1	899	+68.381%
2025-09-02	131.0000	132.4300	129.4100	132.4000	-2.975%	13	898	+73.595%
2025-08-29	136.4600	136.4600	136.4600	136.4600	-1.516%	7	907	+68.430%
2025-08-27	137.9300	138.5600	137.9300	138.5600	+0.977%	21	907	+65.878%
2025-08-22	137.8600	138.0000	137.2200	137.2200	+5.133%	3	927	+67.497%
2025-08-21	130.8000	131.1700	130.5200	130.5200	-0.366%	4	925	+76.096%
2025-08-20	131.0000	131.0000	131.0000	131.0000	-4.797%	1	924	+75.450%
2025-08-15	138.8000	138.8000	137.6000	137.6000	+0.051%	3	923	+67.035%
2025-08-14	137.5300	137.5300	137.5300	137.5300	+2.238%	1	924	+67.120%
2025-08-12	134.5200	134.5200	134.5200	134.5200	+1.640%	1	923	+70.859%
2025-08-08	131.1900	132.3500	131.1900	132.3500	+4.625%	8	924	+73.661%
2025-08-07	126.5000	126.5000	126.5000	126.5000	+4.545%	2	916	+81.692%
2025-08-01	121.0000	121.0000	121.0000	121.0000	-7.145%	1	918	+89.950%
2025-07-31	137.3600	137.3600	130.3100	130.3100	-2.133%	17	917	+76.379%
2025-07-29	132.4000	133.1500	132.4000	133.1500	-2.132%	5	914	+72.617%
2025-07-28	136.0500	136.0500	136.0500	136.0500	+1.288%	1	909	+68.938%
2025-07-25	133.6100	135.0000	133.6100	134.3200	+1.099%	19	908	+71.114%
2025-07-24	133.5000	133.5000	132.8600	132.8600	+2.020%	2	910	+72.994%
2025-07-23	129.0000	130.2300	129.0000	130.2300	+0.440%	2	912	+76.488%
2025-07-21	130.8300	130.8300	129.6600	129.6600	+1.814%	8	911	+77.264%
2025-07-18	127.3500	127.3500	127.3500	127.3500	+0.142%	85	911	+80.479%
2025-07-17	127.1700	127.1700	127.1700	127.1700	+2.424%	1	826	+80.734%
2025-07-16	124.0000	124.1600	124.0000	124.1600	-2.151%	2	827	+85.116%
2025-07-15	126.8900	126.8900	126.8900	126.8900	+1.083%	1	827	+81.133%
2025-07-11	125.5300	125.5300	125.5300	125.5300	-0.570%	4	826	+83.096%
2025-07-10	125.7500	126.2500	125.7500	126.2500	+0.662%	3	830	+82.051%
2025-07-09	123.7500	125.4200	123.1200	125.4200	+1.967%	29	833	+83.256%
2025-07-08	123.0000	123.0000	123.0000	123.0000	+0.457%	2	846	+86.862%
2025-07-07	124.4600	124.4600	122.4400	122.4400	+2.118%	3	846	+87.716%
2025-07-02	119.0600	119.9000	119.0600	119.9000	0.000%	2	843	+91.693%
2025-07-01	118.8000	119.9000	118.8000	119.9000	+1.421%	4	844	+91.693%
2025-06-30	119.8600	119.8600	118.2200	118.2200	+2.970%	11	840	+94.417%
2025-06-27	116.3700	116.3700	114.8100	114.8100	+1.936%	23	831	+100.192%
2025-06-26	112.6300	112.6300	112.6300	112.6300	+0.977%	1	854	+104.066%
2025-06-25	112.0000	112.0000	110.7500	111.5400	+1.724%	31	855	+106.061%
2025-06-24	110.1500	110.1500	109.6500	109.6500	+6.116%	3	838	+109.612%
2025-06-20	103.3300	103.3300	103.3300	103.3300	-3.022%	4	839	+122.433%
2025-06-18	106.5000	106.5500	106.5000	106.5500	+0.909%	7	834	+115.711%
2025-06-17	105.5900	105.5900	105.5900	105.5900	-3.173%	2	834	+117.672%
2025-06-16	109.4800	109.4800	109.0200	109.0500	+1.056%	17	832	+110.766%
2025-06-13	108.2000	108.2000	107.7100	107.9100	-0.498%	34	831	+112.992%
2025-06-12	108.4500	108.4500	108.4500	108.4500	+1.516%	1	827	+111.932%
2025-06-11	107.0500	107.0500	106.8300	106.8300	+3.981%	2	827	+115.146%
2025-06-05	104.0400	105.7500	102.7400	102.7400	-3.376%	3	829	+123.710%
2025-06-04	106.2500	106.3300	106.2500	106.3300	+0.959%	101	927	+116.157%
2025-06-03	105.6000	106.0000	105.3200	105.3200	+4.838%	3	927	+118.230%
2025-06-02	100.1600	100.4600	100.1600	100.4600	+0.290%	2	928	+128.788%
2025-05-30	102.0000	102.0000	100.1400	100.1700	+0.421%	30	928	+129.450%
2025-05-29	99.7500	99.7500	99.7500	99.7500	-1.159%	3	925	+130.416%
2025-05-28	100.9200	100.9200	100.9200	100.9200	-0.835%	2	928	+127.745%
2025-05-27	98.3900	101.7700	98.3900	101.7700	+7.409%	2	930	+125.843%
2025-05-23	91.1300	95.7400	91.1300	94.7500	-4.060%	12	929	+142.575%
2025-05-21	98.7600	98.7600	98.7600	98.7600	-4.580%	1	929	+132.726%
2025-05-20	103.5000	103.5000	103.5000	103.5000	-0.767%	1	928	+122.068%
2025-05-16	104.3000	104.3000	104.3000	104.3000	+2.526%	4	929	+120.364%
2025-05-15	99.2800	101.7300	99.2800	101.7300	+1.903%	10	931	+125.931%
2025-05-14	99.8300	99.8300	99.8300	99.8300	-1.158%	30	941	+130.231%
2025-05-13	96.9700	101.0000	96.9700	101.0000	+4.826%	18	971	+127.564%
2025-05-12	95.3300	96.7600	95.0600	96.3500	+12.035%	6	978	+138.547%
2025-05-09	85.3000	86.0000	85.2600	86.0000	+5.521%	48	976	+167.256%
2025-05-06	81.4000	81.5000	81.4000	81.5000	-4.956%	12	952	+182.012%
2025-05-02	86.0000	86.0000	85.7500	85.7500	+4.066%	8	958	+168.035%
2025-05-01	83.1200	83.8300	82.3600	82.4000	+15.293%	7	957	+178.932%
2025-04-30	75.1000	75.1000	71.4700	71.4700	-8.101%	2	955	+221.589%
2025-04-29	74.9900	77.7700	74.9900	77.7700	+4.896%	15	956	+195.538%
2025-04-28	76.1600	76.1600	74.1400	74.1400	+3.245%	3	941	+210.008%
2025-04-25	73.1000	73.4500	71.8100	71.8100	-2.631%	8	939	+220.067%
2025-04-24	73.7500	73.7500	73.7500	73.7500	+16.307%	1	936	+211.647%
2025-04-22	61.7800	63.5300	61.7800	63.4100	+18.302%	52	936	+262.466%
2025-04-21	54.0500	54.0500	53.6000	53.6000	-16.964%	18	905	+328.806%
2025-04-17	64.5500	64.5500	64.5500	64.5500	-4.498%	1	905	+256.065%
2025-04-10	65.9900	68.0400	62.2500	67.5900	-4.803%	17	905	+240.050%
2025-04-09	50.3000	71.0000	50.3000	71.0000	+53.913%	20	901	+223.718%
2025-04-08	51.6100	51.6100	46.0200	46.1300	-4.195%	4	900	+398.244%
2025-04-07	42.0000	53.6800	38.4000	48.1500	-3.700%	98	900	+377.342%
2025-04-04	57.1200	57.1200	49.9900	50.0000	-24.528%	122	829	+359.680%
2025-04-03	72.4500	72.4500	66.2500	66.2500	-17.115%	18	823	+246.928%
2025-04-01	77.1000	79.9300	75.1600	79.9300	+2.121%	12	818	+187.552%
2025-03-31	73.4500	78.2700	72.6800	78.2700	+1.163%	20	829	+193.650%
2025-03-28	77.3700	77.3700	77.3700	77.3700	-14.033%	2	840	+197.066%
2025-03-27	90.0000	90.0000	90.0000	90.0000	+4.530%	20	840	+155.378%
2025-03-26	92.0000	92.0000	86.1000	86.1000	-5.499%	29	822	+166.945%
2025-03-25	92.5500	92.5500	90.3100	91.1100	-0.295%	283	793	+152.266%
2025-03-24	90.1000	91.7500	89.8000	91.3800	+9.280%	104	532	+151.521%
2025-03-21	82.9400	83.6200	82.9400	83.6200	-4.977%	4	448	+174.862%
2025-03-20	88.0000	88.0000	88.0000	88.0000	+4.426%	1	448	+161.182%
2025-03-19	84.2700	84.2700	84.2700	84.2700	+2.944%	4	447	+172.742%
2025-03-18	85.0000	85.0000	81.8600	81.8600	-4.100%	2	451	+180.772%
2025-03-17	85.3600	85.3600	85.3600	85.3600	+10.857%	1	449	+169.260%
2025-03-13	79.7100	79.7100	77.0000	77.0000	-3.278%	4	446	+198.494%
2025-03-11	81.0000	81.0300	79.2000	79.6100	-5.226%	27	446	+188.707%
2025-03-10	85.8800	88.6900	82.5000	84.0000	-10.390%	77	446	+173.619%
2025-03-07	94.0000	96.8400	87.2600	93.7400	+1.013%	466	382	+145.189%
2025-03-06	95.0000	98.0500	92.0000	92.8000	-7.588%	47	155	+147.672%
2025-03-05	95.6900	100.5800	93.7000	100.4200	+4.604%	43	112	+128.879%
2025-03-04	97.1000	97.1000	92.4500	96.0000	-4.086%	28	88	+139.417%
2025-03-03	104.7500	104.7500	100.0900	100.0900	-3.556%	3	67	+129.633%
2025-02-28	104.3000	104.3000	103.7800	103.7800	-7.463%	4	64	+121.468%
2025-02-25	112.1500	112.1500	112.1500	112.1500	-7.847%	1	62	+104.940%
2025-02-21	122.4700	122.4700	121.7000	121.7000	-2.640%	4	62	+88.858%
2025-02-19	122.5000	125.0000	122.5000	125.0000	+2.906%	2	60	+83.872%
2025-02-10	121.2800	121.4700	121.2800	121.4700	+2.506%	7	59	+89.215%
2025-02-07	118.5000	118.5000	118.5000	118.5000	-0.429%	20	63	+93.958%
2025-02-06	119.0100	119.0100	119.0100	119.0100	+1.718%	10	53	+93.127%
2025-02-04	117.0000	117.0000	117.0000	117.0000	-1.091%	1	53	+96.444%
2025-02-03	118.2900	118.2900	118.2900	118.2900	-3.041%	1	54	+94.302%
2025-01-31	123.0300	123.0300	122.0000	122.0000	-5.228%	6	54	+88.393%
2025-01-24	126.0000	128.7300	126.0000	128.7300	+2.167%	4	53	+78.544%
2025-01-23	126.0000	126.0000	126.0000	126.0000	+0.398%	1	53	+82.413%
2025-01-22	125.5000	125.5000	125.5000	125.5000	+6.176%	1	52	+83.139%
2025-01-17	115.9700	118.2000	115.9700	118.2000	+2.783%	22	64	+94.450%
2025-01-15	113.1800	115.0000	113.1800	115.0000	+9.108%	11	64	+99.861%
2025-01-14	108.0000	108.0000	105.4000	105.4000	-2.335%	5	54	+118.065%
2025-01-13	105.2000	107.9200	102.8000	107.9200	+2.110%	21	50	+112.973%
2025-01-10	107.4300	109.4300	105.0300	105.6900	-6.659%	46	31	+117.466%
2025-01-07	113.2300	113.2300	113.2300	113.2300	+1.652%	10	13	+102.985%
2025-01-03	112.8700	112.8700	111.3900	111.3900	+1.347%	4	3	+106.338%
2025-01-02	114.3500	114.3500	109.9100	109.9100	0.000%	2	2	+109.117%

.dark-mode .XHWpBL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHWpBL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C575SPY Dec 17 2027 575.00 Call (SPY271217C00575000)option OPRA

SPY20271217C575
SPY Dec 17 2027 575.00 Call (SPY271217C00575000)
option OPRA