Dark

SPY20271217C585
SPY Dec 17 2027 585.00 Call (SPY271217C00585000)
option OPRA

EOD

Sep 9, 2026

215.87-4.228%(-9.53)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	215.4400	215.8700	215.4400	215.8700	-4.228%	3	685	0.000%
2026-09-03	225.0000	225.4000	225.0000	225.4000	+0.370%	5	685	-4.228%
2026-08-28	224.5700	224.5700	224.5700	224.5700	-0.390%	1	688	-3.874%
2026-08-27	225.4500	225.4500	225.4500	225.4500	+2.129%	2	688	-4.249%
2026-08-26	220.1000	220.7500	220.1000	220.7500	+0.113%	2	690	-2.211%
2026-08-25	220.5000	220.5000	220.5000	220.5000	-3.968%	4	692	-2.100%
2026-08-10	230.0000	230.0000	229.6100	229.6100	+0.636%	7	700	-5.984%
2026-08-07	229.2200	229.3500	228.1000	228.1600	+1.599%	82	703	-5.387%
2026-08-06	225.0600	225.0600	224.5700	224.5700	-3.203%	3	703	-3.874%
2026-08-05	232.0000	232.0000	232.0000	232.0000	+10.476%	3	706	-6.953%
2026-08-03	210.0000	210.0000	210.0000	210.0000	+9.369%	2	706	+2.795%
2026-07-29	192.1700	192.1700	192.0100	192.0100	-4.955%	6	708	+12.426%
2026-07-28	202.0200	202.0200	202.0200	202.0200	-5.853%	3	712	+6.856%
2026-07-15	214.0100	214.5800	214.0100	214.5800	+2.045%	6	713	+0.601%
2026-07-07	210.9500	210.9500	210.2800	210.2800	+1.614%	2	717	+2.658%
2026-07-01	206.9400	206.9400	206.9400	206.9400	+1.616%	6	717	+4.315%
2026-06-29	203.6500	203.6500	203.6500	203.6500	+0.493%	3	723	+6.000%
2026-06-25	202.6500	202.6500	202.6500	202.6500	-1.626%	1	723	+6.524%
2026-06-17	211.0600	211.0600	206.0000	206.0000	-4.753%	3	730	+4.791%
2026-06-15	216.2800	216.2800	216.2800	216.2800	+6.963%	1	730	-0.190%
2026-06-12	202.2000	202.2000	202.2000	202.2000	+1.526%	5	730	+6.761%
2026-06-09	201.5200	201.5200	198.9700	199.1600	-2.296%	14	730	+8.390%
2026-06-08	203.8400	203.8400	203.8400	203.8400	+0.458%	4	734	+5.902%
2026-06-05	202.9100	202.9100	202.9100	202.9100	-6.195%	1	738	+6.387%
2026-06-01	217.4100	217.4100	216.3100	216.3100	+0.315%	4	739	-0.203%
2026-05-28	215.6300	215.6300	215.6300	215.6300	+1.225%	3	743	+0.111%
2026-05-27	213.0200	213.0200	213.0200	213.0200	+0.245%	2	746	+1.338%
2026-05-26	212.5000	212.5000	212.5000	212.5000	+1.772%	12	747	+1.586%
2026-05-22	208.8000	208.8000	208.8000	208.8000	+5.157%	1	759	+3.386%
2026-05-19	198.5600	198.5600	198.5600	198.5600	-2.805%	2	760	+8.718%
2026-05-15	204.2900	204.2900	204.2900	204.2900	-3.523%	3	760	+5.668%
2026-05-14	211.7500	211.7500	211.7500	211.7500	+5.223%	1	761	+1.946%
2026-05-08	201.2400	201.2400	201.2400	201.2400	+2.826%	7	761	+7.270%
2026-05-07	195.7100	195.7100	195.7100	195.7100	+3.136%	3	768	+10.301%
2026-05-05	189.7600	189.7600	189.7600	189.7600	+1.211%	1	771	+13.759%
2026-05-04	186.5400	187.4900	186.5400	187.4900	+5.652%	2	771	+15.137%
2026-04-28	177.4600	177.4600	177.4600	177.4600	-0.348%	1	769	+21.644%
2026-04-24	178.0800	178.0800	178.0800	178.0800	+1.222%	6	769	+21.221%
2026-04-23	175.9300	175.9300	175.9300	175.9300	-1.141%	2	769	+22.702%
2026-04-22	178.6000	178.6000	177.8500	177.9600	+8.486%	10	771	+21.303%
2026-04-14	162.5000	164.0400	162.5000	164.0400	+5.026%	2	779	+31.596%
2026-04-13	156.1900	156.1900	156.1900	156.1900	+2.306%	9	781	+38.210%
2026-04-09	152.6700	152.6700	152.6700	152.6700	+3.935%	10	790	+41.396%
2026-04-08	146.8900	146.8900	146.8900	146.8900	+8.582%	14	799	+46.960%
2026-04-01	136.2600	136.2600	135.2800	135.2800	+3.790%	8	813	+59.573%
2026-03-31	130.3400	130.3400	130.3400	130.3400	+11.918%	1	816	+65.621%
2026-03-30	123.8100	123.8100	115.7800	116.4600	-6.540%	18	816	+85.360%
2026-03-27	127.2900	127.2900	124.6100	124.6100	-4.124%	2	824	+73.236%
2026-03-26	133.9400	133.9600	129.9700	129.9700	-4.293%	21	822	+66.092%
2026-03-24	133.6500	135.8000	133.6500	135.8000	+3.862%	5	820	+58.962%
2026-03-20	134.4900	134.6200	129.5900	130.7500	-5.309%	21	818	+65.101%
2026-03-19	136.6500	138.0800	136.6500	138.0800	-4.018%	3	826	+56.337%
2026-03-16	143.8600	143.8600	143.8600	143.8600	+2.246%	1	823	+50.056%
2026-03-13	141.4000	141.4000	140.7000	140.7000	-1.608%	3	824	+53.426%
2026-03-12	143.9900	144.1600	143.0000	143.0000	-4.844%	11	821	+50.958%
2026-03-11	150.2800	150.2800	150.2800	150.2800	+0.421%	1	828	+43.645%
2026-03-10	152.2300	152.2300	149.6500	149.6500	+0.047%	19	828	+44.250%
2026-03-09	143.9400	149.5800	143.7100	149.5800	+1.410%	14	845	+44.317%
2026-03-06	146.5300	148.0800	146.4600	147.5000	-2.091%	8	841	+46.353%
2026-03-05	150.6500	150.6500	150.6500	150.6500	-2.283%	1	841	+43.292%
2026-03-04	154.1700	154.1700	154.1700	154.1700	+2.147%	3	840	+40.021%
2026-03-03	150.0000	150.9300	145.5000	150.9300	-2.989%	11	843	+43.027%
2026-03-02	155.6200	157.2700	155.5800	155.5800	+0.686%	6	837	+38.752%
2026-02-27	154.9200	154.9200	154.5200	154.5200	-1.177%	4	840	+39.704%
2026-02-26	156.3600	156.3600	156.3600	156.3600	-3.956%	2	836	+38.060%
2026-02-25	161.2000	162.8000	161.2000	162.8000	+3.966%	12	846	+32.598%
2026-02-24	157.6600	157.6600	156.5900	156.5900	+2.099%	8	846	+37.857%
2026-02-23	153.6700	153.7000	153.2600	153.3700	-2.380%	4	850	+40.751%
2026-02-19	157.1100	157.1100	157.1100	157.1100	-0.871%	1	847	+37.401%
2026-02-18	158.7300	158.7300	158.4900	158.4900	+5.428%	3	846	+36.204%
2026-02-17	150.3300	150.3300	150.3300	150.3300	-3.665%	2	843	+43.597%
2026-02-12	157.0000	157.0000	156.0500	156.0500	-3.869%	7	841	+38.334%
2026-02-09	162.9400	162.9400	162.3300	162.3300	+0.117%	2	844	+32.982%
2026-02-06	158.3700	162.1400	158.3700	162.1400	+6.727%	4	842	+33.138%
2026-02-05	151.9200	151.9200	151.9200	151.9200	-5.399%	1	838	+42.095%
2026-02-04	160.5900	160.5900	160.5900	160.5900	-2.608%	1	837	+34.423%
2026-01-29	164.8900	164.8900	164.8900	164.8900	-2.760%	6	837	+30.918%
2026-01-28	169.5700	169.5700	169.5700	169.5700	+6.081%	5	843	+27.304%
2026-01-21	159.8500	159.8500	159.8500	159.8500	+4.888%	1	838	+35.045%
2026-01-20	153.9900	153.9900	152.4000	152.4000	-8.655%	2	839	+41.647%
2026-01-16	166.0000	166.8400	166.0000	166.8400	+0.090%	8	845	+29.387%
2026-01-13	166.6900	166.6900	166.6900	166.6900	+0.945%	1	845	+29.504%
2026-01-07	165.1300	165.1300	165.1300	165.1300	+1.059%	1	846	+30.727%
2026-01-06	163.4000	163.4000	163.4000	163.4000	+3.170%	6	847	+32.111%
2026-01-02	159.6900	159.6900	158.3800	158.3800	-1.321%	8	853	+36.299%
2025-12-22	160.2500	160.5000	160.2500	160.5000	-2.134%	8	854	+34.498%
2025-12-10	164.0000	164.0000	164.0000	164.0000	+1.548%	10	847	+31.628%
2025-12-09	161.9100	161.9100	161.5000	161.5000	-1.656%	2	857	+33.666%
2025-12-05	164.2200	164.2200	164.2200	164.2200	+11.790%	1	857	+31.452%
2025-11-19	146.9000	146.9000	146.9000	146.9000	-3.622%	1	858	+46.950%
2025-11-13	152.4200	152.4200	152.4200	152.4200	-6.370%	12	859	+41.628%
2025-11-10	163.0100	163.0100	162.7900	162.7900	+9.218%	5	871	+32.606%
2025-11-07	149.0100	149.0500	149.0100	149.0500	-4.486%	4	874	+44.831%
2025-11-06	156.0500	156.0500	156.0500	156.0500	-2.089%	6	876	+38.334%
2025-11-05	159.3800	159.3800	159.3800	159.3800	-4.848%	2	882	+35.444%
2025-10-28	166.9800	167.5000	166.9800	167.5000	+2.378%	6	882	+28.878%
2025-10-27	163.6100	163.6100	163.6100	163.6100	+7.723%	6	882	+31.942%
2025-10-21	151.8800	151.8800	151.8800	151.8800	-0.641%	1	882	+42.132%
2025-10-20	150.9600	152.8600	150.5000	152.8600	+3.172%	10	882	+41.221%
2025-10-14	141.0000	148.1600	141.0000	148.1600	+2.875%	2	889	+45.701%
2025-10-13	144.0200	144.0200	144.0200	144.0200	-6.304%	1	891	+49.889%
2025-10-09	153.7100	153.7100	153.7100	153.7100	+0.793%	2	892	+40.440%
2025-10-08	152.5000	152.5000	152.5000	152.5000	-0.059%	1	890	+41.554%
2025-10-03	155.8300	155.8300	152.5900	152.5900	+1.053%	2	891	+41.471%
2025-10-02	151.0000	151.0000	151.0000	151.0000	+2.027%	1	891	+42.960%
2025-10-01	148.0000	148.0000	148.0000	148.0000	+0.804%	2	892	+45.858%
2025-09-30	146.8200	146.8200	146.8200	146.8200	-0.122%	1	892	+47.030%
2025-09-29	146.8700	147.0000	146.8700	147.0000	+0.913%	3	892	+46.850%
2025-09-26	145.6700	145.6700	145.6700	145.6700	+1.434%	1	890	+48.191%
2025-09-25	143.6100	143.6100	143.6100	143.6100	-2.637%	11	891	+50.317%
2025-09-22	145.6800	148.5000	145.6800	147.5000	+0.231%	13	880	+46.353%
2025-09-19	145.6000	147.1600	145.6000	147.1600	+2.572%	3	891	+46.691%
2025-09-18	145.0700	145.0700	143.4700	143.4700	+1.593%	3	892	+50.464%
2025-09-16	141.2200	141.2200	141.2200	141.2200	-0.156%	1	893	+52.861%
2025-09-15	143.0000	143.0000	141.4400	141.4400	+2.278%	62	893	+52.623%
2025-09-11	137.5000	138.2900	137.5000	138.2900	+2.650%	5	904	+56.100%
2025-09-10	135.5500	135.5500	132.7500	134.7200	+0.884%	5	909	+60.236%
2025-09-09	131.7700	133.5400	131.7700	133.5400	+1.884%	3	913	+61.652%
2025-09-08	128.5500	131.0700	128.5500	131.0700	-2.463%	12	914	+64.698%
2025-09-05	134.3800	134.3800	134.3800	134.3800	+4.984%	1	922	+60.641%
2025-09-03	128.4000	128.4000	128.0000	128.0000	-1.181%	3	921	+68.648%
2025-08-29	127.7700	129.5300	127.7700	129.5300	-2.168%	3	920	+66.656%
2025-08-28	132.4000	132.4000	132.4000	132.4000	+0.723%	1	920	+63.044%
2025-08-27	129.9900	131.7000	129.9900	131.4500	+1.970%	10	921	+64.222%
2025-08-26	128.1800	128.9100	128.1800	128.9100	-1.067%	10	913	+67.458%
2025-08-22	130.3000	130.3000	130.3000	130.3000	+4.937%	1	913	+65.672%
2025-08-21	124.2100	124.2100	124.1700	124.1700	-4.485%	2	914	+73.850%
2025-08-18	130.0000	130.0000	130.0000	130.0000	+4.000%	4	914	+66.054%
2025-08-08	125.0000	125.0000	125.0000	125.0000	+8.696%	1	912	+72.696%
2025-08-01	115.0000	115.0000	115.0000	115.0000	-10.156%	1	913	+87.713%
2025-07-31	128.0000	128.0000	128.0000	128.0000	+3.234%	1	912	+68.648%
2025-07-23	123.9900	123.9900	123.9900	123.9900	+2.471%	1	913	+74.103%
2025-07-22	121.0000	121.0000	121.0000	121.0000	-1.136%	1	914	+78.405%
2025-07-21	122.3900	122.3900	122.3900	122.3900	+1.611%	1	915	+76.379%
2025-07-18	120.4500	120.4500	120.4500	120.4500	+2.537%	1	915	+79.220%
2025-07-14	117.4700	117.4700	117.4700	117.4700	-2.352%	1	916	+83.766%
2025-07-10	120.3000	120.3000	120.3000	120.3000	+1.949%	3	917	+79.443%
2025-07-09	118.0000	118.0000	118.0000	118.0000	-1.206%	1	920	+82.941%
2025-07-03	119.4400	119.4400	119.4400	119.4400	+4.096%	1	920	+80.735%
2025-07-02	112.7200	114.7400	112.7200	114.7400	+2.777%	3	920	+88.138%
2025-07-01	111.9600	112.2800	111.6400	111.6400	+0.658%	30	923	+93.363%
2025-06-30	111.6700	111.6700	110.9100	110.9100	-0.529%	4	923	+94.635%
2025-06-27	109.1300	111.5000	108.2500	111.5000	+6.190%	14	927	+93.605%
2025-06-25	105.5000	105.5000	105.0000	105.0000	+11.111%	44	925	+105.590%
2025-06-23	94.5000	94.5000	94.5000	94.5000	-3.077%	2	883	+128.434%
2025-06-20	99.9000	99.9000	97.5000	97.5000	-2.207%	4	885	+121.405%
2025-06-18	99.7000	99.7000	99.7000	99.7000	-4.171%	8	891	+116.520%
2025-06-16	104.0400	104.0400	104.0400	104.0400	+1.790%	1	891	+107.488%
2025-06-13	101.7800	102.2100	101.2600	102.2100	+1.419%	10	890	+111.202%
2025-06-11	102.7700	104.2400	100.7800	100.7800	-2.326%	16	890	+114.199%
2025-06-10	102.4300	103.1800	102.4300	103.1800	+1.038%	3	901	+109.217%
2025-06-06	100.2000	103.2500	100.2000	102.1200	+4.204%	8	898	+111.389%
2025-06-05	97.7900	99.0000	97.7900	98.0000	-2.176%	3	898	+120.276%
2025-06-04	98.9400	100.1800	98.9400	100.1800	+3.460%	3	896	+115.482%
2025-06-03	96.8700	96.8700	96.8300	96.8300	+3.539%	3	895	+122.937%
2025-06-02	93.5200	93.5200	93.5200	93.5200	-0.511%	2	894	+130.828%
2025-05-30	93.9300	95.8800	92.0000	94.0000	-0.212%	26	892	+129.649%
2025-05-29	94.2000	94.2000	94.2000	94.2000	+0.491%	5	884	+129.161%
2025-05-28	96.0900	97.0000	93.7400	93.7400	-1.181%	18	889	+130.286%
2025-05-27	93.2500	95.5100	93.2500	94.8600	+6.489%	27	902	+127.567%
2025-05-23	87.5800	89.0800	86.5800	89.0800	-1.406%	6	908	+142.333%
2025-05-22	91.7500	93.9500	90.3500	90.3500	-1.408%	122	908	+138.926%
2025-05-21	97.0000	97.0000	91.6400	91.6400	-6.964%	79	793	+135.563%
2025-05-16	99.0000	99.0000	98.5000	98.5000	+4.787%	62	745	+119.157%
2025-05-15	95.0600	95.0600	93.5000	94.0000	-1.188%	21	761	+129.649%
2025-05-14	96.6800	96.6800	94.4000	95.1300	+0.902%	64	740	+126.921%
2025-05-13	92.7400	96.7700	92.0000	94.2800	+3.775%	89	681	+128.967%
2025-05-12	88.7200	91.6000	88.7200	90.8500	+13.563%	12	598	+137.611%
2025-05-09	80.0000	80.0000	80.0000	80.0000	-6.433%	2	592	+169.838%
2025-05-08	83.1400	85.5000	83.1400	85.5000	+6.955%	8	592	+152.480%
2025-05-05	80.5700	80.6900	79.9400	79.9400	+3.724%	4	585	+170.040%
2025-05-01	76.4300	77.6700	76.4300	77.0700	+11.502%	38	584	+180.096%
2025-04-30	66.8300	69.1200	66.8300	69.1200	-2.716%	5	584	+212.312%
2025-04-29	69.8200	71.0500	69.8200	71.0500	+0.396%	3	584	+203.828%
2025-04-28	70.7700	70.7700	70.7700	70.7700	+4.458%	1	583	+205.030%
2025-04-25	67.7500	67.7500	67.7500	67.7500	+18.860%	80	582	+218.627%
2025-04-22	57.0000	57.0000	57.0000	57.0000	+8.841%	1	564	+278.719%
2025-04-21	52.3700	52.3700	52.3700	52.3700	-12.057%	4	564	+312.202%
2025-04-17	59.1900	59.5500	59.1900	59.5500	-10.545%	2	563	+262.502%
2025-04-15	66.5500	66.5700	66.5500	66.5700	-4.750%	2	563	+224.275%
2025-04-14	69.8800	69.8900	69.8800	69.8900	+7.226%	7	563	+208.871%
2025-04-09	44.1800	65.1800	44.1800	65.1800	+37.106%	12	563	+231.191%
2025-04-08	52.6000	52.6000	47.5400	47.5400	+1.149%	3	563	+354.081%
2025-04-07	39.6400	47.0000	35.3800	47.0000	-1.756%	9	562	+359.298%
2025-04-04	50.0000	50.6700	47.0000	47.8400	-26.513%	48	567	+351.233%
2025-04-03	63.4500	65.1000	62.9500	65.1000	-12.335%	5	562	+231.598%
2025-03-31	70.0500	74.2600	70.0500	74.2600	+3.527%	7	560	+190.695%
2025-03-28	71.7300	71.7300	71.7300	71.7300	-12.535%	2	560	+200.948%
2025-03-27	82.0100	82.0100	82.0100	82.0100	+1.135%	2	560	+163.224%
2025-03-26	81.0900	81.0900	81.0900	81.0900	-4.443%	2	560	+166.210%
2025-03-24	84.9300	84.9300	84.8600	84.8600	+7.309%	3	560	+154.384%
2025-03-20	79.0800	79.0800	79.0800	79.0800	-2.491%	11	560	+172.977%
2025-03-19	79.8200	81.1000	79.8200	81.1000	-2.512%	6	560	+166.178%
2025-03-17	83.1900	83.1900	83.1900	83.1900	+15.638%	1	564	+159.490%
2025-03-13	73.1500	73.1500	71.9400	71.9400	-3.189%	7	563	+200.070%
2025-03-11	74.6100	74.6100	74.3100	74.3100	-0.933%	3	563	+190.499%
2025-03-10	81.3200	81.5000	75.0000	75.0100	-16.012%	13	563	+187.788%
2025-03-07	87.5900	89.3100	82.0200	89.3100	-1.857%	36	565	+141.709%
2025-03-06	91.0000	91.0000	91.0000	91.0000	-3.897%	4	574	+137.220%
2025-03-05	89.1000	95.5000	88.8400	94.6900	+5.504%	203	574	+127.975%
2025-03-04	90.4400	94.0900	88.0800	89.7500	-7.091%	32	413	+140.524%
2025-03-03	103.0000	103.0000	96.6000	96.6000	-6.122%	5	408	+123.468%
2025-02-28	97.3300	102.9000	95.0000	102.9000	+5.538%	72	270	+109.786%
2025-02-27	100.0000	100.9100	97.5000	97.5000	-5.156%	146	261	+121.405%
2025-02-26	102.8000	102.8000	102.8000	102.8000	-1.154%	1	118	+109.990%
2025-02-25	102.7300	104.0000	101.0000	104.0000	-12.051%	4	117	+107.567%
2025-02-18	117.8500	118.2500	117.8500	118.2500	-0.017%	6	114	+82.554%
2025-02-14	117.0100	118.2700	117.0100	118.2700	+1.085%	36	90	+82.523%
2025-02-13	117.0000	117.0000	117.0000	117.0000	+2.094%	1	91	+84.504%
2025-02-10	114.6000	114.6000	114.6000	114.6000	+0.756%	1	91	+88.368%
2025-02-05	113.7400	113.7400	113.7400	113.7400	+0.044%	1	91	+89.793%
2025-01-30	113.6900	113.6900	113.6900	113.6900	+3.289%	5	96	+89.876%
2025-01-27	110.0700	110.0700	110.0700	110.0700	-9.086%	1	96	+96.121%
2025-01-24	121.1300	121.1300	121.0700	121.0700	+1.859%	22	96	+78.302%
2025-01-22	116.7900	119.7600	116.7800	118.8600	+5.186%	15	85	+81.617%
2025-01-21	113.0000	113.0000	113.0000	113.0000	+5.489%	1	85	+91.035%
2025-01-16	107.1200	107.1200	107.1200	107.1200	-1.245%	2	85	+101.522%
2025-01-15	107.0400	109.6600	107.0400	108.4700	+8.470%	26	85	+99.014%
2025-01-14	104.0000	104.0000	100.0000	100.0000	-2.818%	6	71	+115.870%
2025-01-10	100.2000	102.9000	99.5000	102.9000	-1.058%	12	67	+109.786%
2025-01-08	107.0000	107.0000	104.0000	104.0000	-1.785%	3	65	+107.567%
2025-01-07	106.0000	106.2300	105.8900	105.8900	-5.565%	11	65	+103.862%
2025-01-06	112.2000	112.2000	112.0000	112.1300	+6.811%	55	60	+92.518%
2025-01-03	103.9600	104.9800	103.9600	104.9800	+3.012%	10	34	+105.630%
2025-01-02	104.5000	105.2500	101.9100	101.9100	0.000%	33	29	+111.824%

.dark-mode .jJHxjb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJHxjb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C585SPY Dec 17 2027 585.00 Call (SPY271217C00585000)option OPRA

SPY20271217C585
SPY Dec 17 2027 585.00 Call (SPY271217C00585000)
option OPRA