Dark

SPY20271217C625
SPY Dec 17 2027 625.00 Call (SPY271217C00625000)
option OPRA

Inactive

Sep 1, 2026

183.18-0.887%(-1.64)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	183.1800	183.1800	183.1800	183.1800	-0.887%	10	687	0.000%
2026-08-24	184.8200	184.9100	184.8200	184.8200	-5.805%	6	677	-0.887%
2026-08-07	197.7000	197.7000	196.0000	196.2100	+2.193%	51	671	-6.641%
2026-08-04	192.0000	192.0000	192.0000	192.0000	+8.206%	1	671	-4.594%
2026-08-03	177.2500	177.4400	177.2500	177.4400	+5.720%	4	672	+3.235%
2026-07-30	167.1700	167.8400	167.0400	167.8400	-0.686%	4	676	+9.140%
2026-07-29	169.0000	169.0000	169.0000	169.0000	+0.595%	1	678	+8.391%
2026-07-23	168.0000	168.0000	168.0000	168.0000	-1.112%	1	678	+9.036%
2026-07-20	169.9100	169.9100	169.8900	169.8900	-1.644%	3	678	+7.823%
2026-07-17	172.7300	172.7300	172.7300	172.7300	-4.869%	11	681	+6.050%
2026-07-16	181.5700	181.5700	181.5700	181.5700	-0.137%	1	692	+0.887%
2026-07-15	183.1300	184.0000	181.0000	181.8200	+0.648%	10	693	+0.748%
2026-07-14	180.6500	180.6500	180.6500	180.6500	+0.911%	2	700	+1.400%
2026-07-13	179.0200	179.0200	179.0200	179.0200	-0.627%	1	702	+2.324%
2026-07-09	176.2900	180.1500	176.2900	180.1500	+1.248%	10	702	+1.682%
2026-06-22	177.9300	177.9300	177.9300	177.9300	+3.436%	1	706	+2.951%
2026-06-17	172.0200	172.0200	172.0200	172.0200	-4.772%	3	709	+6.488%
2026-06-16	180.6400	180.6400	180.6400	180.6400	-1.532%	1	709	+1.406%
2026-06-15	183.4500	183.4500	183.4500	183.4500	-1.382%	3	709	-0.147%
2026-06-03	186.0200	186.0200	186.0200	186.0200	-1.514%	1	709	-1.527%
2026-06-02	188.8800	188.8800	188.8800	188.8800	+1.576%	1	710	-3.018%
2026-05-29	185.9500	185.9500	185.9500	185.9500	+1.440%	2	711	-1.490%
2026-05-28	184.3200	184.3200	183.3100	183.3100	+3.238%	8	713	-0.071%
2026-05-22	177.5600	177.5600	177.5600	177.5600	+2.636%	2	721	+3.165%
2026-05-20	173.0000	173.0000	173.0000	173.0000	+3.413%	2	721	+5.884%
2026-05-18	167.2900	167.2900	167.2900	167.2900	-3.618%	3	719	+9.498%
2026-05-15	173.5700	173.5700	173.5700	173.5700	+3.692%	8	719	+5.537%
2026-05-12	169.9800	169.9800	167.3900	167.3900	-2.680%	2	723	+9.433%
2026-05-11	172.9800	172.9800	172.0000	172.0000	+1.415%	4	723	+6.500%
2026-05-08	168.1700	169.6000	168.1700	169.6000	+1.199%	7	720	+8.007%
2026-05-07	166.2100	167.5900	166.2100	167.5900	+5.403%	5	725	+9.302%
2026-05-05	156.6000	159.0000	156.6000	159.0000	+3.408%	3	725	+15.208%
2026-04-30	153.7600	153.7600	153.7600	153.7600	+2.514%	1	723	+19.134%
2026-04-24	149.9900	149.9900	149.9900	149.9900	+4.160%	1	722	+22.128%
2026-04-21	147.9200	147.9200	144.0000	144.0000	-0.236%	3	724	+27.208%
2026-04-17	143.9400	147.1800	143.9400	144.3400	+2.799%	29	724	+26.909%
2026-04-16	140.4100	140.4100	140.4100	140.4100	+2.489%	2	729	+30.461%
2026-04-15	137.0000	137.0000	137.0000	137.0000	+2.239%	2	731	+33.708%
2026-04-14	132.9200	134.0000	132.9200	134.0000	+7.908%	2	733	+36.701%
2026-04-13	124.1800	124.1800	124.1800	124.1800	+3.225%	3	734	+47.512%
2026-04-08	120.0200	120.3000	120.0200	120.3000	+10.367%	7	736	+52.269%
2026-04-06	109.0000	109.0000	109.0000	109.0000	+17.028%	1	743	+68.055%
2026-03-30	90.3500	93.1900	88.8900	93.1400	-4.736%	6	742	+96.672%
2026-03-27	97.7700	97.7700	97.7700	97.7700	-8.720%	10	743	+87.358%
2026-03-26	107.1100	107.1100	107.1100	107.1100	-1.833%	10	743	+71.020%
2026-03-25	111.4900	111.4900	109.1100	109.1100	+1.498%	7	733	+67.886%
2026-03-24	107.5000	107.5000	107.5000	107.5000	+3.704%	1	733	+70.400%
2026-03-20	105.9400	105.9400	103.6600	103.6600	-6.097%	18	732	+76.712%
2026-03-19	110.9700	110.9700	110.3900	110.3900	-2.517%	16	719	+65.939%
2026-03-18	114.8300	114.8300	113.2400	113.2400	-3.626%	5	719	+61.763%
2026-03-16	116.6600	117.5000	116.6600	117.5000	+0.419%	4	719	+55.898%
2026-03-12	117.0100	117.0100	117.0100	117.0100	-5.607%	1	719	+56.551%
2026-03-03	124.7700	125.7700	123.9600	123.9600	-7.493%	4	718	+47.773%
2026-02-25	134.0000	134.0000	134.0000	134.0000	-1.434%	2	716	+36.701%
2026-02-09	135.9500	135.9500	135.9500	135.9500	+9.487%	1	716	+34.741%
2026-02-05	124.1700	124.1700	124.1700	124.1700	-6.060%	2	715	+47.524%
2026-02-03	132.1800	132.1800	132.1800	132.1800	-2.328%	1	715	+38.584%
2026-01-30	135.3300	135.3300	135.3300	135.3300	+5.677%	12	714	+35.358%
2026-01-21	126.6000	128.0600	126.6000	128.0600	-0.249%	4	736	+43.042%
2026-01-20	128.3800	128.3800	128.3800	128.3800	-7.233%	3	735	+42.686%
2026-01-13	137.9900	138.3900	137.6900	138.3900	+0.029%	3	732	+32.365%
2026-01-09	136.1100	138.3500	136.0900	138.3500	+3.470%	3	732	+32.403%
2026-01-08	133.7200	133.8300	133.7100	133.7100	0.000%	8	733	+36.998%
2026-01-06	133.8000	134.0900	133.7100	133.7100	+0.375%	12	741	+36.998%
2026-01-05	133.8100	133.8100	133.2100	133.2100	+0.083%	3	745	+37.512%
2025-12-30	133.1000	133.1000	133.1000	133.1000	+0.749%	17	745	+37.626%
2025-12-29	132.1100	132.1100	132.1100	132.1100	-2.213%	1	762	+38.657%
2025-12-26	135.1000	135.1000	135.1000	135.1000	-0.508%	5	758	+35.588%
2025-12-24	135.7900	135.7900	135.7900	135.7900	+3.467%	2	760	+34.899%
2025-12-22	131.2400	131.2400	131.2400	131.2400	+8.043%	1	760	+39.576%
2025-12-17	121.4700	121.4700	121.4700	121.4700	-3.257%	1	761	+50.803%
2025-12-16	125.5600	125.5600	125.5600	125.5600	-7.425%	1	767	+45.890%
2025-12-10	133.5800	135.6300	133.5800	135.6300	+1.717%	2	758	+35.059%
2025-12-09	133.6800	133.6800	133.3400	133.3400	+2.082%	2	759	+37.378%
2025-12-01	130.5000	130.6200	130.5000	130.6200	-0.046%	3	760	+40.239%
2025-11-26	130.6800	130.6800	130.6800	130.6800	+8.746%	3	764	+40.174%
2025-11-24	120.1700	120.1700	120.1700	120.1700	-9.985%	1	764	+52.434%
2025-11-11	133.5000	133.5000	133.5000	133.5000	+1.908%	1	763	+37.213%
2025-11-10	131.0000	131.0000	131.0000	131.0000	+0.214%	1	763	+39.832%
2025-11-04	130.1100	130.7200	130.1100	130.7200	-4.108%	2	764	+40.132%
2025-11-03	136.3200	136.3200	136.3200	136.3200	+0.605%	2	767	+34.375%
2025-10-31	135.5000	135.5000	135.5000	135.5000	-1.095%	2	767	+35.188%
2025-10-30	137.0000	137.0000	137.0000	137.0000	-0.782%	2	767	+33.708%
2025-10-29	138.0800	138.0800	138.0800	138.0800	-1.032%	1	765	+32.662%
2025-10-28	139.5200	139.5200	139.5200	139.5200	+12.516%	1	766	+31.293%
2025-10-20	125.5200	125.5200	124.0000	124.0000	+3.670%	9	767	+47.726%
2025-10-17	116.6500	119.6900	116.6500	119.6100	+2.634%	3	772	+53.148%
2025-10-16	119.3800	119.8800	116.5400	116.5400	-2.141%	7	771	+57.182%
2025-10-14	119.0900	119.0900	119.0900	119.0900	+1.001%	13	772	+53.816%
2025-10-13	116.7900	117.9100	116.7900	117.9100	+2.745%	4	759	+55.356%
2025-10-10	126.6300	126.6300	114.7600	114.7600	-9.452%	4	759	+59.620%
2025-10-08	126.7400	126.7400	126.7400	126.7400	-0.884%	5	759	+44.532%
2025-10-06	127.8700	127.8700	127.8700	127.8700	+1.396%	1	754	+43.255%
2025-10-03	124.9500	126.1100	124.9500	126.1100	+1.644%	4	753	+45.254%
2025-10-02	124.0700	124.0700	124.0700	124.0700	+4.709%	1	753	+47.642%
2025-09-29	118.4900	118.4900	118.4900	118.4900	+1.621%	3	752	+54.595%
2025-09-26	115.6500	116.6000	115.6500	116.6000	+1.277%	6	752	+57.101%
2025-09-25	113.5000	115.1300	113.5000	115.1300	-1.565%	8	758	+59.107%
2025-09-24	116.9600	116.9600	116.9600	116.9600	-3.227%	1	757	+56.618%
2025-09-22	120.8600	120.8600	120.8600	120.8600	+10.344%	3	758	+51.564%
2025-09-17	112.3300	114.3100	109.5300	109.5300	-3.404%	18	761	+67.242%
2025-09-16	113.3900	113.3900	113.3900	113.3900	-0.969%	1	755	+61.549%
2025-09-15	114.5000	114.5000	114.5000	114.5000	+1.336%	1	756	+59.983%
2025-09-12	113.0000	113.0000	112.8100	112.9900	+2.718%	6	755	+62.121%
2025-09-11	110.0000	110.0000	110.0000	110.0000	+2.259%	1	755	+66.527%
2025-09-10	108.2000	108.2000	107.0000	107.5700	+1.005%	4	756	+70.289%
2025-09-09	104.2000	106.5000	104.2000	106.5000	+1.409%	4	758	+72.000%
2025-09-08	102.5800	105.0200	102.5800	105.0200	+3.143%	3	760	+74.424%
2025-09-05	101.8200	101.8200	101.8200	101.8200	+0.157%	4	762	+79.906%
2025-09-04	101.6600	101.6600	101.6600	101.6600	+1.285%	4	758	+80.189%
2025-09-03	101.4000	101.4000	100.3700	100.3700	+4.302%	10	762	+82.505%
2025-09-02	96.2300	96.2300	96.2300	96.2300	-8.899%	1	764	+90.356%
2025-08-28	104.4000	105.6300	104.4000	105.6300	+4.543%	3	764	+73.417%
2025-08-26	101.0400	101.0400	101.0400	101.0400	-0.931%	1	761	+81.295%
2025-08-25	101.8700	102.6700	101.8700	101.9900	+5.964%	5	761	+79.606%
2025-08-21	97.9500	97.9500	96.2500	96.2500	-0.331%	7	764	+90.317%
2025-08-20	96.5700	96.5700	96.5700	96.5700	-2.945%	2	758	+89.686%
2025-08-19	101.6500	102.0400	99.5000	99.5000	-2.728%	4	756	+84.101%
2025-08-18	103.5300	103.5300	102.2900	102.2900	-1.360%	5	758	+79.079%
2025-08-15	103.7000	103.7000	103.7000	103.7000	-0.499%	2	760	+76.644%
2025-08-14	104.1400	104.4100	103.5000	104.2200	+1.018%	21	758	+75.763%
2025-08-13	102.9700	103.1700	102.6600	103.1700	+1.197%	54	758	+77.552%
2025-08-12	100.4900	101.9500	99.0400	101.9500	+2.938%	21	805	+79.676%
2025-08-08	96.7400	99.0400	96.7400	99.0400	+5.116%	12	821	+84.956%
2025-08-07	97.5000	97.5000	93.0000	94.2200	+1.312%	16	824	+94.417%
2025-08-06	93.0000	93.0000	93.0000	93.0000	+1.186%	1	834	+96.968%
2025-08-05	93.0200	93.0200	91.9100	91.9100	-2.223%	3	835	+99.304%
2025-08-04	91.7800	94.0000	91.7800	94.0000	+5.654%	8	836	+94.872%
2025-08-01	91.8000	91.8000	88.7500	88.9700	-8.514%	30	832	+105.890%
2025-07-31	100.4500	100.4500	97.2500	97.2500	-1.519%	3	818	+88.360%
2025-07-30	98.7500	98.7500	98.7500	98.7500	-2.073%	1	819	+85.499%
2025-07-28	101.3300	101.3300	100.7700	100.8400	-0.297%	22	818	+81.654%
2025-07-25	101.1400	101.1400	101.1400	101.1400	+1.618%	1	821	+81.115%
2025-07-24	99.7200	99.7200	99.3600	99.5300	+1.076%	5	820	+84.045%
2025-07-23	95.9000	98.5300	95.9000	98.4700	+3.653%	108	823	+86.026%
2025-07-22	95.1200	95.2100	93.9700	95.0000	+0.317%	52	924	+92.821%
2025-07-21	96.0000	96.8000	94.7000	94.7000	-0.053%	4	906	+93.432%
2025-07-18	96.6400	96.6400	94.5000	94.7500	-1.518%	200	907	+93.330%
2025-07-17	93.5000	96.2100	93.5000	96.2100	+3.119%	7	717	+90.396%
2025-07-16	91.9800	93.4000	89.5000	93.3000	+0.485%	159	715	+96.334%
2025-07-15	95.0400	95.0400	91.9800	92.8500	-0.642%	66	563	+97.286%
2025-07-14	93.1900	93.7000	90.7800	93.4500	+0.527%	203	508	+96.019%
2025-07-11	92.4000	93.2000	92.1200	92.9600	-1.285%	87	383	+97.052%
2025-07-10	92.7700	94.4100	92.7700	94.1700	+1.422%	134	339	+94.521%
2025-07-09	92.2500	93.5200	90.7500	92.8500	+1.977%	58	328	+97.286%
2025-07-08	91.3000	91.3000	89.8300	91.0500	+1.983%	63	314	+101.186%
2025-07-07	92.3600	92.7200	89.2800	89.2800	-5.122%	10	262	+105.175%
2025-07-03	92.1000	94.2400	92.1000	94.1000	+4.556%	5	250	+94.665%
2025-07-02	87.6800	90.0000	87.6800	90.0000	+2.987%	4	250	+103.533%
2025-07-01	86.4900	87.5800	86.4900	87.3900	-0.907%	42	250	+109.612%
2025-06-30	87.5400	88.1900	86.5700	88.1900	+2.309%	172	276	+107.711%
2025-06-27	85.2600	86.9500	83.8000	86.2000	+3.172%	51	438	+112.506%
2025-06-26	83.0800	83.5500	83.0800	83.5500	+4.281%	5	481	+119.246%
2025-06-24	80.1200	80.1200	80.1200	80.1200	+6.898%	3	484	+128.632%
2025-06-23	74.9500	74.9500	74.9500	74.9500	+1.973%	1	484	+144.403%
2025-06-20	73.5000	73.5000	73.5000	73.5000	-4.545%	2	484	+149.224%
2025-06-18	77.0000	77.0000	77.0000	77.0000	-2.618%	1	484	+137.896%
2025-06-16	79.0700	79.0700	79.0700	79.0700	+1.750%	1	484	+131.668%
2025-06-13	77.7500	77.7500	77.7100	77.7100	-2.276%	4	485	+135.723%
2025-06-11	79.0000	80.0300	79.0000	79.5200	+1.623%	44	486	+130.357%
2025-06-09	78.2500	78.2500	78.2500	78.2500	-1.486%	1	449	+134.096%
2025-06-06	78.2500	79.4300	78.2500	79.4300	+7.731%	6	449	+130.618%
2025-06-05	77.5000	77.5000	73.7300	73.7300	-2.331%	2	448	+148.447%
2025-06-03	75.4800	75.4900	75.4800	75.4900	+3.610%	5	448	+142.655%
2025-06-02	72.9000	72.9000	72.8600	72.8600	+1.632%	83	446	+151.414%
2025-05-28	71.6900	71.6900	71.6900	71.6900	-1.808%	6	363	+155.517%
2025-05-27	72.6600	73.0100	72.4600	73.0100	+8.051%	124	363	+150.897%
2025-05-23	63.2900	67.5700	63.2900	67.5700	-3.842%	46	244	+171.097%
2025-05-22	70.5000	70.5000	70.2700	70.2700	+1.693%	2	244	+160.680%
2025-05-21	69.6300	69.6300	69.1000	69.1000	-7.953%	26	245	+165.094%
2025-05-20	74.4800	75.0700	74.4800	75.0700	-2.506%	16	271	+144.012%
2025-05-19	77.0000	77.0000	77.0000	77.0000	+0.640%	1	287	+137.896%
2025-05-16	72.9700	76.5100	72.8400	76.5100	+4.894%	12	287	+139.420%
2025-05-15	72.9400	72.9400	72.9400	72.9400	+2.085%	1	284	+151.138%
2025-05-13	71.5200	71.5200	71.4500	71.4500	+6.642%	6	283	+156.375%
2025-05-12	67.0000	67.0000	67.0000	67.0000	+10.780%	1	277	+173.403%
2025-05-09	60.4800	60.4800	60.4800	60.4800	-0.362%	36	277	+202.877%
2025-05-02	59.8900	61.4500	59.4300	60.7000	+5.565%	316	259	+201.779%
2025-05-01	55.0000	57.5000	55.0000	57.5000	+23.074%	14	106	+218.574%
2025-04-30	49.0000	49.0000	46.7200	46.7200	-11.111%	7	110	+292.080%
2025-04-29	52.5600	52.5600	52.5600	52.5600	+5.904%	1	108	+248.516%
2025-04-28	50.0700	50.0700	49.0400	49.6300	-2.686%	10	107	+269.091%
2025-04-25	49.7500	51.0000	49.7500	51.0000	+11.597%	4	99	+259.176%
2025-04-23	45.7000	45.7000	45.7000	45.7000	+7.758%	1	99	+300.832%
2025-04-22	42.4100	42.4100	42.4100	42.4100	+20.278%	1	99	+331.926%
2025-04-21	37.0000	37.0000	35.2600	35.2600	-11.850%	5	99	+419.512%
2025-04-16	43.6100	44.2500	39.2400	40.0000	-14.876%	5	101	+357.950%
2025-04-14	51.0000	51.0000	46.9900	46.9900	-1.344%	5	98	+289.828%
2025-04-11	43.5900	47.6300	43.5900	47.6300	+13.621%	12	100	+284.590%
2025-04-10	41.9200	41.9200	41.9200	41.9200	-2.512%	1	94	+336.975%
2025-04-09	30.3100	43.0000	30.3100	43.0000	+25.658%	3	94	+326.000%
2025-04-08	37.2500	37.2500	34.2200	34.2200	+12.123%	3	95	+435.301%
2025-04-07	25.5000	34.0000	25.5000	30.5200	-1.166%	26	95	+500.197%
2025-04-04	33.8400	35.7500	30.8800	30.8800	-26.842%	160	81	+493.199%
2025-04-03	45.1500	45.5000	42.2100	42.2100	-21.833%	24	33	+333.973%
2025-04-02	54.0000	54.0000	54.0000	54.0000	+4.773%	1	30	+239.222%
2025-04-01	55.2600	55.2600	51.5200	51.5400	-12.108%	19	30	+255.413%
2025-03-27	58.6400	58.6400	58.6400	58.6400	-5.950%	1	27	+212.381%
2025-03-25	63.5000	63.5000	61.8200	62.3500	+0.646%	3	26	+193.793%
2025-03-24	61.9500	61.9500	61.9500	61.9500	+2.177%	1	26	+195.690%
2025-03-20	60.6300	60.6300	60.6300	60.6300	+5.738%	3	26	+202.128%
2025-03-14	56.2200	57.3400	56.2200	57.3400	+4.255%	8	23	+219.463%
2025-03-12	55.0000	55.0000	55.0000	55.0000	-4.530%	1	24	+233.055%
2025-03-11	55.2600	57.6100	55.2600	57.6100	+4.461%	2	23	+217.966%
2025-03-10	55.1500	55.1500	55.1500	55.1500	-15.994%	10	23	+232.149%
2025-03-06	65.6500	65.6500	65.6500	65.6500	-9.009%	2	35	+179.025%
2025-03-05	68.1900	72.1500	65.8100	72.1500	+7.670%	14	35	+153.888%
2025-03-04	67.0100	67.0100	67.0100	67.0100	-5.620%	5	43	+173.362%
2025-03-03	79.2300	79.2300	71.0000	71.0000	-4.698%	15	38	+158.000%
2025-02-28	73.0000	75.5000	72.7500	74.5000	-14.368%	12	21	+145.879%
2025-02-21	87.0000	87.0000	87.0000	87.0000	-6.331%	4	20	+110.552%
2025-02-19	92.8800	92.8800	92.8800	92.8800	-0.290%	1	20	+97.222%
2025-02-14	93.2000	93.2000	93.1500	93.1500	+0.161%	12	15	+96.651%
2025-02-13	94.0000	94.0000	93.0000	93.0000	+4.494%	2	13	+96.968%
2025-02-12	88.1500	89.0000	88.1500	89.0000	+7.294%	2	13	+105.820%
2025-02-03	82.5000	83.2000	82.5000	82.9500	-5.749%	5	12	+120.832%
2025-01-27	88.0100	88.0100	88.0100	88.0100	-7.358%	2	16	+108.135%
2025-01-24	95.0800	95.0800	95.0000	95.0000	-0.315%	4	16	+92.821%
2025-01-23	95.3000	95.3000	95.3000	95.3000	+1.415%	2	15	+92.214%
2025-01-22	94.0200	94.0200	93.9700	93.9700	+5.644%	4	15	+94.935%
2025-01-21	89.4800	89.4800	88.9500	88.9500	+9.815%	2	11	+105.936%
2025-01-10	81.0000	81.0000	81.0000	81.0000	-2.410%	2	9	+126.148%
2025-01-02	82.0000	83.0000	82.0000	83.0000	0.000%	8	8	+120.699%

.dark-mode .zjQZ9Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zjQZ9Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C625SPY Dec 17 2027 625.00 Call (SPY271217C00625000)option OPRA

SPY20271217C625
SPY Dec 17 2027 625.00 Call (SPY271217C00625000)
option OPRA