Dark

SPY20271217C685
SPY Dec 17 2027 685.00 Call (SPY271217C00685000)
option OPRA

EOD

Sep 4, 2026

140.01+3.711%(+5.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	139.6500	140.0100	139.6500	140.0100	+3.711%	2	2,185	0.000%
2026-09-02	135.0000	135.0000	135.0000	135.0000	-4.017%	1	2,185	+3.711%
2026-08-26	140.6500	140.6500	140.6500	140.6500	+0.853%	1	2,186	-0.455%
2026-08-25	139.4600	139.4600	139.4600	139.4600	-2.591%	1	2,186	+0.394%
2026-08-18	143.5200	143.5200	143.1700	143.1700	-3.984%	9	2,187	-2.207%
2026-08-14	149.5000	149.5000	149.1100	149.1100	+1.332%	13	2,195	-6.103%
2026-08-12	147.1000	147.3000	147.1000	147.1500	+0.348%	4	2,187	-4.852%
2026-08-11	146.7200	146.7300	146.6400	146.6400	-1.053%	4	2,191	-4.521%
2026-08-10	148.0000	148.2000	148.0000	148.2000	+0.803%	4	2,190	-5.526%
2026-08-07	148.4200	148.6500	147.0200	147.0200	-3.276%	81	2,192	-4.768%
2026-08-05	152.0000	152.0000	152.0000	152.0000	+2.082%	2	2,192	-7.888%
2026-08-04	148.9300	148.9300	148.9000	148.9000	+20.081%	9	2,190	-5.970%
2026-07-30	120.6700	124.0000	120.6700	124.0000	+0.780%	2	2,182	+12.911%
2026-07-23	128.3700	128.3700	123.0400	123.0400	-6.802%	2	2,182	+13.792%
2026-07-21	127.9900	132.0200	127.9900	132.0200	+2.222%	5	2,182	+6.052%
2026-07-20	129.9100	129.9100	129.1500	129.1500	+2.014%	3	2,186	+8.409%
2026-07-17	129.5200	130.5600	126.6000	126.6000	-5.240%	40	2,187	+10.592%
2026-07-15	133.6000	133.6000	133.6000	133.6000	-1.424%	2	2,204	+4.798%
2026-07-14	133.1000	135.5300	133.1000	135.5300	+4.086%	3	2,206	+3.306%
2026-07-06	130.2100	130.2100	130.2100	130.2100	+0.712%	2	2,208	+7.526%
2026-07-02	129.2900	129.2900	129.2900	129.2900	-0.485%	1	2,208	+8.291%
2026-07-01	128.9200	129.9900	128.9200	129.9200	-1.426%	10	2,208	+7.766%
2026-06-30	127.6300	131.8000	127.3300	131.8000	+3.739%	6	2,208	+6.229%
2026-06-29	126.7900	127.0500	126.7600	127.0500	+3.841%	928	2,209	+10.201%
2026-06-24	122.3500	122.3500	122.3500	122.3500	-9.330%	2	2,217	+14.434%
2026-06-17	134.9400	134.9400	134.9400	134.9400	+5.422%	1	2,216	+3.757%
2026-06-12	127.9300	128.0000	127.9300	128.0000	+8.273%	2	2,216	+9.383%
2026-06-10	118.2200	118.2200	118.2200	118.2200	-6.040%	1	2,216	+18.432%
2026-06-09	125.6900	125.8200	125.6900	125.8200	-0.929%	3	2,215	+11.278%
2026-06-05	130.0000	130.0000	127.0000	127.0000	-10.557%	6	2,217	+10.244%
2026-06-04	141.9900	141.9900	141.9900	141.9900	-0.358%	5	2,220	-1.394%
2026-06-02	142.5000	142.5000	142.5000	142.5000	+4.918%	1	2,225	-1.747%
2026-05-27	134.8800	135.8200	134.8800	135.8200	+5.631%	2	2,225	+3.085%
2026-05-21	128.5800	128.5800	128.5800	128.5800	+4.537%	1	2,225	+8.889%
2026-05-19	123.0000	123.0000	123.0000	123.0000	-1.992%	1	2,225	+13.829%
2026-05-18	125.5000	125.5000	125.5000	125.5000	-7.863%	2	2,227	+11.562%
2026-05-14	136.2100	136.2100	136.2100	136.2100	+7.710%	1	2,227	+2.790%
2026-05-12	124.0000	126.4600	122.4200	126.4600	-0.370%	12	2,228	+10.715%
2026-05-11	126.9200	126.9300	126.9200	126.9300	+1.568%	2	2,228	+10.305%
2026-05-08	122.7600	124.9700	122.7600	124.9700	+3.281%	2	2,229	+12.035%
2026-05-06	118.9100	121.0000	118.9100	121.0000	+6.420%	5	2,229	+15.711%
2026-05-01	114.2500	115.1000	112.3600	113.7000	+2.664%	24	2,229	+23.140%
2026-04-30	110.7500	110.7500	110.7500	110.7500	+4.817%	1	2,229	+26.420%
2026-04-29	105.6600	105.6600	105.6600	105.6600	+0.142%	1	2,229	+32.510%
2026-04-28	105.5100	105.5100	105.5100	105.5100	-2.863%	1	2,230	+32.698%
2026-04-27	107.2500	108.6200	107.2500	108.6200	+0.882%	9	2,231	+28.899%
2026-04-24	107.7000	107.9200	107.6700	107.6700	+6.551%	7	2,222	+30.036%
2026-04-21	101.0500	101.0500	101.0500	101.0500	-1.893%	6	2,221	+38.555%
2026-04-20	104.4300	104.4300	103.0000	103.0000	-1.501%	6	2,221	+35.932%
2026-04-17	103.9900	104.5700	103.9900	104.5700	+6.098%	2	2,225	+33.891%
2026-04-16	98.5600	98.5600	98.5600	98.5600	+12.281%	28	2,226	+42.056%
2026-04-13	83.8700	87.7800	83.8700	87.7800	+22.478%	11	2,240	+59.501%
2026-04-06	71.6700	71.6700	71.6700	71.6700	+2.196%	7	2,231	+95.354%
2026-04-01	69.8500	70.1300	69.8500	70.1300	+7.069%	4	2,224	+99.644%
2026-03-31	62.1500	65.5000	62.1500	65.5000	+6.176%	18	2,226	+113.756%
2026-03-27	63.4500	63.7200	61.6900	61.6900	-13.925%	5	2,234	+126.957%
2026-03-26	71.6700	71.6700	71.6700	71.6700	+2.679%	1	2,234	+95.354%
2026-03-24	69.8000	69.8000	69.8000	69.8000	-4.384%	1	2,234	+100.587%
2026-03-23	75.6000	75.6000	73.0000	73.0000	+2.817%	2	2,235	+91.795%
2026-03-20	71.7500	71.7900	70.1500	71.0000	-2.312%	124	2,234	+97.197%
2026-03-19	73.2200	73.2200	72.6800	72.6800	-3.479%	10	2,216	+92.639%
2026-03-18	76.6800	76.6800	75.3000	75.3000	-4.076%	4	2,209	+85.936%
2026-03-16	78.6100	78.7200	78.5000	78.5000	+5.369%	864	2,208	+78.357%
2026-03-13	78.4700	78.7700	74.5000	74.5000	-5.168%	230	1,777	+87.933%
2026-03-12	78.5400	78.7600	78.4000	78.5600	-5.040%	1,580	1,765	+78.220%
2026-03-06	82.7300	82.7300	82.7300	82.7300	-0.839%	8	1,433	+69.237%
2026-03-05	86.2100	86.2100	83.2700	83.4300	-5.355%	38	1,425	+67.817%
2026-03-04	87.1600	89.2800	87.1600	88.1500	+7.974%	7	1,394	+58.832%
2026-03-03	82.6500	83.3500	79.6500	81.6400	-7.762%	11	1,389	+71.497%
2026-03-02	83.8800	88.5100	83.8800	88.5100	+1.970%	9	1,387	+58.186%
2026-02-27	86.0000	87.2200	86.0000	86.8000	-3.103%	46	1,392	+61.302%
2026-02-26	88.0000	89.5800	87.6600	89.5800	-3.884%	4	1,348	+56.296%
2026-02-25	91.9000	93.2000	91.5200	93.2000	+4.088%	27	1,369	+50.225%
2026-02-24	89.5400	89.5400	89.5400	89.5400	+3.062%	7	1,369	+56.366%
2026-02-19	87.3400	87.9500	86.6800	86.8800	-1.697%	30	1,362	+61.153%
2026-02-18	89.5900	90.4900	88.3400	88.3800	+2.315%	38	1,334	+58.418%
2026-02-17	86.9600	86.9600	86.3300	86.3800	+0.770%	17	1,310	+62.086%
2026-02-13	86.6700	86.7700	85.7200	85.7200	-2.336%	25	1,302	+63.334%
2026-02-12	87.9000	88.4500	87.0400	87.7700	-5.947%	34	1,302	+59.519%
2026-02-11	93.3200	93.3200	93.3200	93.3200	-1.768%	1	1,272	+50.032%
2026-02-09	93.6700	95.0000	93.6700	95.0000	+4.053%	7	1,273	+47.379%
2026-02-06	90.1100	91.3000	90.1100	91.3000	+0.066%	11	1,279	+53.352%
2026-02-04	94.2600	94.2600	89.7000	91.2400	-1.892%	20	1,270	+53.452%
2026-02-03	90.4300	93.0000	90.4300	93.0000	-4.321%	27	1,252	+50.548%
2026-02-02	97.2000	97.2000	97.2000	97.2000	-0.695%	10	1,225	+44.043%
2026-01-28	98.8500	98.8500	97.5000	97.8800	+1.346%	57	1,224	+43.043%
2026-01-27	96.5800	96.5800	96.5800	96.5800	+0.604%	10	1,219	+44.968%
2026-01-26	95.5600	96.0000	95.5600	96.0000	+2.302%	2	1,229	+45.844%
2026-01-23	93.8400	93.8400	93.8400	93.8400	+3.828%	2	1,231	+49.201%
2026-01-21	89.4900	91.0300	89.4900	90.3800	+5.881%	25	1,229	+54.913%
2026-01-20	89.0900	89.8600	85.3600	85.3600	-11.489%	18	1,206	+64.023%
2026-01-15	96.0000	97.0900	96.0000	96.4400	+4.305%	8	1,203	+45.178%
2026-01-14	92.7300	94.1200	91.7500	92.4600	-4.602%	29	1,209	+51.428%
2026-01-13	97.7700	97.7700	96.9200	96.9200	+1.402%	5	1,185	+44.459%
2026-01-12	95.5800	95.5800	95.5800	95.5800	-1.596%	1	1,185	+46.485%
2026-01-09	95.1500	97.2200	95.1400	97.1300	+3.960%	9	1,186	+44.147%
2026-01-08	93.3000	93.6900	93.2100	93.4300	-0.870%	11	1,195	+49.856%
2026-01-07	95.0000	96.1000	94.1300	94.2500	-0.243%	23	1,204	+48.552%
2026-01-06	94.0000	94.7100	94.0000	94.4800	+2.651%	7	1,226	+48.190%
2026-01-05	92.0000	93.0000	91.9000	92.0400	+2.953%	26	1,228	+52.119%
2026-01-02	90.9500	90.9500	88.2200	89.4000	-0.045%	18	1,217	+56.611%
2025-12-31	91.0400	91.8400	89.4400	89.4400	-2.730%	37	1,177	+56.541%
2025-12-30	92.6300	92.6300	91.9500	91.9500	-0.616%	7	1,177	+52.268%
2025-12-29	92.1600	92.5200	92.1600	92.5200	-2.188%	8	1,182	+51.329%
2025-12-26	94.9100	94.9100	94.0000	94.5900	+1.166%	5	1,174	+48.018%
2025-12-23	93.5000	93.5000	93.5000	93.5000	+3.383%	1	1,171	+49.743%
2025-12-22	90.5900	92.2100	90.0000	90.4400	+3.466%	132	1,170	+54.810%
2025-12-19	87.4100	87.4100	87.4100	87.4100	+2.981%	10	1,084	+60.176%
2025-12-18	87.3100	87.5000	84.7000	84.8800	+2.574%	223	1,074	+64.951%
2025-12-17	82.7500	82.7500	82.7500	82.7500	-7.573%	4	1,062	+69.196%
2025-12-15	89.5300	89.5300	89.5300	89.5300	-2.685%	1	1,058	+56.383%
2025-12-12	94.1000	94.1000	92.0000	92.0000	-3.715%	8	1,057	+52.185%
2025-12-11	92.8500	95.5500	92.8500	95.5500	+0.241%	11	1,049	+46.531%
2025-12-10	93.2000	97.3900	93.2000	95.3200	+2.374%	55	1,042	+46.884%
2025-12-09	92.9100	94.4500	92.7300	93.1100	-0.947%	42	1,009	+50.371%
2025-12-08	95.5000	95.5000	92.0000	94.0000	-0.424%	38	979	+48.947%
2025-12-05	95.2500	95.2500	94.1500	94.4000	+1.779%	13	949	+48.316%
2025-12-04	93.5000	94.0000	92.3000	92.7500	-0.226%	22	940	+50.954%
2025-12-03	92.0000	95.3400	92.0000	92.9600	+1.740%	38	918	+50.613%
2025-12-02	91.3700	91.3700	91.3700	91.3700	+0.208%	1	880	+53.234%
2025-12-01	92.4400	93.0000	90.9300	91.1800	-1.968%	20	879	+53.553%
2025-11-28	93.2500	94.0000	93.0100	93.0100	+1.473%	10	859	+50.532%
2025-11-26	92.5300	92.5300	91.2500	91.6600	+11.427%	23	826	+52.749%
2025-11-19	82.2600	82.2600	82.2600	82.2600	+0.146%	1	826	+70.204%
2025-11-18	81.3500	82.1400	81.3500	82.1400	-1.191%	18	826	+70.453%
2025-11-17	88.5000	88.5000	83.1300	83.1300	-8.154%	3	826	+68.423%
2025-11-14	84.2200	90.5100	84.2200	90.5100	+2.029%	6	829	+54.690%
2025-11-13	94.1000	94.1000	88.7100	88.7100	-7.996%	7	833	+57.829%
2025-11-12	97.1200	97.1200	95.8300	96.4200	+0.438%	17	826	+45.208%
2025-11-11	95.5000	96.7600	95.5000	96.0000	+1.857%	38	811	+45.844%
2025-11-10	94.0700	94.9000	94.0700	94.2500	+13.623%	10	792	+48.552%
2025-11-07	82.8800	82.9500	82.8800	82.9500	-11.435%	2	782	+68.788%
2025-11-05	93.6600	93.6600	93.6600	93.6600	+1.716%	9	783	+49.488%
2025-11-04	93.5000	93.5000	92.0800	92.0800	-4.620%	13	783	+52.053%
2025-11-03	97.1000	97.6400	96.0000	96.5400	-0.474%	41	739	+45.028%
2025-10-31	95.9900	98.8000	95.2200	97.0000	+0.727%	73	739	+44.340%
2025-10-30	95.1100	98.4700	94.8700	96.3000	-1.825%	368	670	+45.389%
2025-10-29	98.9500	98.9900	97.4600	98.0900	+1.542%	116	338	+42.736%
2025-10-28	94.9100	96.6000	94.9100	96.6000	+1.866%	11	288	+44.938%
2025-10-27	93.5500	96.0000	93.0000	94.8300	+5.955%	85	230	+47.643%
2025-10-24	88.6100	89.8000	88.6100	89.5000	+4.678%	6	230	+56.436%
2025-10-23	85.5000	85.5000	85.5000	85.5000	+3.161%	1	226	+63.754%
2025-10-22	84.9300	85.0000	82.8800	82.8800	+1.831%	23	226	+68.931%
2025-10-17	83.6900	83.6900	81.3100	81.3900	-1.940%	20	246	+72.024%
2025-10-16	84.3000	84.3000	83.0000	83.0000	+1.220%	4	263	+68.687%
2025-10-15	82.6400	82.6400	82.0000	82.0000	+1.235%	6	265	+70.744%
2025-10-13	81.0000	81.0000	81.0000	81.0000	+2.299%	2	270	+72.852%
2025-10-10	79.1800	79.1800	79.1800	79.1800	-8.894%	3	272	+76.825%
2025-10-09	88.2500	88.2500	86.9100	86.9100	+1.046%	60	275	+61.098%
2025-10-08	87.0000	87.0000	86.0100	86.0100	+2.089%	6	234	+62.783%
2025-10-07	84.2500	84.2500	84.2500	84.2500	-0.952%	7	241	+66.184%
2025-10-02	85.0600	85.0600	85.0600	85.0600	+2.680%	3	241	+64.601%
2025-10-01	80.4600	82.8400	80.4600	82.8400	+0.412%	4	241	+69.013%
2025-09-30	80.0800	82.5000	80.0800	82.5000	+2.599%	15	242	+69.709%
2025-09-29	80.4100	80.4100	80.4100	80.4100	+4.091%	1	233	+74.120%
2025-09-26	77.2500	77.2500	77.2500	77.2500	-2.240%	25	233	+81.243%
2025-09-24	79.4700	79.5700	79.0100	79.0200	-1.287%	66	233	+77.183%
2025-09-23	81.1200	81.3300	79.9100	80.0500	-2.497%	71	233	+74.903%
2025-09-22	81.7800	82.1000	81.7800	82.1000	+4.387%	8	243	+70.536%
2025-09-19	78.6700	78.6700	78.6500	78.6500	+0.820%	2	243	+78.017%
2025-09-18	78.0100	78.0100	78.0100	78.0100	+3.585%	3	242	+79.477%
2025-09-16	75.3100	75.3100	75.3100	75.3100	+3.164%	1	239	+85.912%
2025-09-11	71.6800	73.0000	71.6800	73.0000	+3.209%	4	238	+91.795%
2025-09-10	70.5500	70.7300	70.5500	70.7300	+5.065%	6	237	+97.950%
2025-09-08	67.3200	67.3200	67.3200	67.3200	-3.178%	1	237	+107.977%
2025-09-05	69.5300	69.5300	69.5300	69.5300	+6.104%	1	237	+101.366%
2025-08-29	65.5300	65.5300	65.5300	65.5300	-4.960%	25	237	+113.658%
2025-08-28	68.2000	68.9500	68.2000	68.9500	+2.133%	21	237	+103.060%
2025-08-27	67.5100	67.5100	67.5100	67.5100	+1.963%	20	258	+107.391%
2025-08-25	66.1000	66.2100	66.1000	66.2100	+7.240%	6	278	+111.464%
2025-08-21	62.4100	62.4100	61.7400	61.7400	-1.563%	11	273	+126.774%
2025-08-19	64.6800	64.6800	62.7200	62.7200	+5.270%	6	270	+123.230%
2025-08-06	59.0400	59.5800	59.0400	59.5800	+1.361%	20	272	+134.995%
2025-08-04	59.2400	59.2400	58.7800	58.7800	+3.123%	3	272	+138.193%
2025-08-01	57.0000	57.0000	57.0000	57.0000	-11.847%	1	270	+145.632%
2025-07-28	66.0500	66.0500	64.6600	64.6600	-0.950%	3	270	+116.533%
2025-07-25	65.2800	65.2800	65.2800	65.2800	+13.748%	2	270	+114.476%
2025-07-16	57.3900	57.3900	57.3900	57.3900	-2.943%	2	270	+143.962%
2025-07-14	59.1300	59.1300	59.1300	59.1300	+0.390%	3	270	+136.783%
2025-07-11	58.4500	58.9000	58.4500	58.9000	+1.412%	11	270	+137.708%
2025-07-09	58.0800	58.0800	58.0800	58.0800	+2.218%	1	262	+141.064%
2025-07-07	58.7200	58.7200	56.5200	56.8200	+13.345%	12	262	+146.410%
2025-06-26	50.1200	50.1300	50.1200	50.1300	+14.557%	3	264	+179.294%
2025-06-20	43.7600	43.7600	43.7600	43.7600	-9.773%	8	262	+219.950%
2025-06-11	48.5000	48.5000	48.5000	48.5000	+2.624%	1	258	+188.680%
2025-06-09	47.2600	47.2600	47.2600	47.2600	+22.530%	1	259	+196.255%
2025-05-23	37.6300	38.5700	37.6300	38.5700	-13.033%	62	288	+263.002%
2025-05-16	44.3500	44.3500	44.3500	44.3500	+2.662%	2	288	+215.693%
2025-05-13	43.2600	43.2600	43.2000	43.2000	+7.865%	40	287	+224.097%
2025-05-12	39.6100	40.0500	39.6100	40.0500	+23.345%	41	257	+249.588%
2025-05-06	32.7300	32.7300	32.4200	32.4700	-6.373%	5	217	+331.198%
2025-05-02	34.6800	34.6800	34.6800	34.6800	+6.120%	2	214	+303.720%
2025-05-01	33.3000	33.3000	32.6800	32.6800	+26.863%	4	213	+328.427%
2025-04-30	25.7600	25.7600	25.7600	25.7600	-11.356%	1	216	+443.517%
2025-04-29	28.8500	29.0600	28.8500	29.0600	+5.865%	3	216	+381.796%
2025-04-28	27.8000	27.8000	27.4500	27.4500	-0.182%	50	213	+410.055%
2025-04-25	27.5000	27.5000	27.5000	27.5000	+2.079%	34	167	+409.127%
2025-04-24	27.0000	27.0000	26.6000	26.9400	-0.148%	15	159	+419.710%
2025-04-23	26.9800	26.9800	26.9800	26.9800	+23.196%	3	156	+418.940%
2025-04-22	21.6800	21.9000	21.5000	21.9000	+19.022%	54	153	+539.315%
2025-04-21	20.0000	20.0000	18.0000	18.4000	-21.165%	3	116	+660.924%
2025-04-17	23.3400	23.3400	23.3400	23.3400	+8.558%	1	114	+499.871%
2025-04-16	21.5000	21.5000	21.5000	21.5000	-15.321%	1	114	+551.209%
2025-04-15	25.3600	25.3900	25.3600	25.3900	+16.843%	4	114	+451.438%
2025-04-10	22.0000	22.0000	21.5800	21.7300	-4.399%	27	110	+544.317%
2025-04-09	14.3400	22.7300	14.3400	22.7300	+55.685%	14	105	+515.970%
2025-04-08	18.0000	18.0000	14.6000	14.6000	-13.558%	3	103	+858.973%
2025-04-07	10.9700	16.8900	10.9700	16.8900	-7.906%	3	102	+728.952%
2025-04-04	16.4000	18.3400	16.3900	18.3400	-20.261%	22	102	+663.413%
2025-04-03	23.0000	23.0000	23.0000	23.0000	-23.077%	1	97	+508.739%
2025-04-02	31.6700	31.6700	29.9000	29.9000	+9.204%	5	96	+368.261%
2025-03-28	29.9900	29.9900	27.3800	27.3800	-24.260%	28	96	+411.359%
2025-03-24	36.1500	36.1500	36.1500	36.1500	+3.463%	1	96	+287.303%
2025-03-19	34.9400	34.9400	34.9400	34.9400	+10.256%	1	96	+300.716%
2025-03-18	31.6900	31.6900	31.6900	31.6900	-4.028%	1	96	+341.811%
2025-03-17	33.0200	33.0200	33.0200	33.0200	+1.257%	2	95	+324.016%
2025-03-14	31.8200	32.6100	31.6900	32.6100	+9.540%	12	95	+329.347%
2025-03-13	29.4000	29.7700	29.4000	29.7700	-10.060%	2	88	+370.306%
2025-03-12	32.6100	33.1000	32.6100	33.1000	+0.303%	2	88	+322.991%
2025-03-11	32.9000	33.0000	32.9000	33.0000	-16.031%	3	86	+324.273%
2025-03-07	39.0000	39.3000	39.0000	39.3000	-5.552%	118	83	+256.260%
2025-03-05	41.6100	41.6100	41.6100	41.6100	-32.484%	1	25	+236.482%
2025-01-22	62.7500	63.0600	61.6300	61.6300	+27.072%	22	24	+127.178%
2025-01-03	48.5000	48.5000	48.5000	48.5000	0.000%	8	4	+188.680%

.dark-mode .DFZZYZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DFZZYZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C685SPY Dec 17 2027 685.00 Call (SPY271217C00685000)option OPRA

SPY20271217C685
SPY Dec 17 2027 685.00 Call (SPY271217C00685000)
option OPRA