Dark

SPY20271217C695
SPY Dec 17 2027 695.00 Call (SPY271217C00695000)
option OPRA

EOD

Sep 10, 2026

123.90-2.310%(-2.93)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	124.4000	124.4000	123.9000	123.9000	-2.310%	10	587	0.000%
2026-09-01	126.9700	126.9700	126.8300	126.8300	-3.858%	2	582	-2.310%
2026-08-31	132.0000	132.0000	131.9200	131.9200	-2.296%	2	582	-6.079%
2026-08-27	135.0200	135.0200	135.0200	135.0200	+2.482%	2	583	-8.236%
2026-08-24	131.7500	131.7500	131.7500	131.7500	-6.560%	2	581	-5.958%
2026-08-13	141.0000	141.0000	141.0000	141.0000	+0.721%	2	579	-12.128%
2026-08-12	139.9900	139.9900	139.9900	139.9900	+0.850%	2	579	-11.494%
2026-08-11	138.6800	138.8500	138.6800	138.8100	-1.483%	5	579	-10.741%
2026-08-10	140.8800	140.9400	140.8800	140.9000	+0.917%	4	580	-12.065%
2026-08-07	140.9300	141.2200	139.6200	139.6200	+0.316%	3	579	-11.259%
2026-08-06	139.1800	139.1800	139.1800	139.1800	-1.410%	1	578	-10.979%
2026-08-04	136.4600	141.1700	136.4600	141.1700	+18.391%	7	579	-12.233%
2026-07-23	119.2400	119.2400	119.2400	119.2400	-5.147%	1	580	+3.908%
2026-07-22	125.7100	125.7100	125.7100	125.7100	+2.612%	1	581	-1.440%
2026-07-17	122.9800	122.9800	122.5100	122.5100	-4.476%	2	581	+1.135%
2026-07-15	128.2500	128.2500	128.2500	128.2500	+1.423%	1	580	-3.392%
2026-07-13	128.2000	128.2000	126.4500	126.4500	-2.850%	4	580	-2.017%
2026-07-10	130.1600	130.1600	130.1600	130.1600	+8.079%	5	578	-4.809%
2026-07-08	120.4300	120.4300	120.4300	120.4300	-0.339%	2	578	+2.881%
2026-06-30	120.6200	120.8400	120.6200	120.8400	+1.011%	4	580	+2.532%
2026-06-29	119.9100	120.2500	119.6300	119.6300	-7.643%	35	580	+3.569%
2026-06-15	129.5300	129.5300	129.5300	129.5300	+10.880%	1	609	-4.346%
2026-06-09	124.2100	124.2100	116.8200	116.8200	-13.995%	3	609	+6.061%
2026-06-02	135.8300	135.8300	135.8300	135.8300	+1.548%	1	611	-8.783%
2026-06-01	133.9300	133.9300	133.7600	133.7600	+1.195%	2	611	-7.371%
2026-05-28	132.1800	132.1800	132.1800	132.1800	+3.533%	1	611	-6.264%
2026-05-26	127.6700	127.6700	127.6700	127.6700	+8.277%	37	611	-2.953%
2026-05-18	117.9100	117.9100	117.9100	117.9100	-3.998%	5	611	+5.080%
2026-05-15	123.5600	123.5600	122.5200	122.8200	-4.450%	5	611	+0.879%
2026-05-14	128.5500	128.5500	128.5400	128.5400	+3.553%	2	617	-3.610%
2026-05-13	122.0300	124.1300	122.0300	124.1300	+6.926%	2	617	-0.185%
2026-05-12	116.5300	116.5300	116.0900	116.0900	-2.486%	3	617	+6.728%
2026-05-11	119.0500	119.0500	119.0500	119.0500	+0.430%	9	617	+4.074%
2026-05-08	118.0000	119.0500	115.8200	118.5400	+4.294%	34	616	+4.522%
2026-05-06	110.0200	114.6100	110.0200	113.6600	+4.275%	34	590	+9.009%
2026-05-05	106.9000	109.0000	106.9000	109.0000	+2.704%	27	566	+13.670%
2026-05-01	107.4500	107.4500	106.1300	106.1300	+6.663%	9	576	+16.744%
2026-04-28	99.5000	99.5000	99.5000	99.5000	+0.091%	1	576	+24.523%
2026-04-27	99.4100	99.4100	99.4000	99.4100	-0.321%	8	576	+24.635%
2026-04-24	97.3600	99.7300	97.3600	99.7300	+1.828%	10	581	+24.235%
2026-04-23	97.9400	97.9400	97.9400	97.9400	-0.112%	3	582	+26.506%
2026-04-17	95.7500	98.7600	95.7500	98.0500	+7.747%	26	585	+26.364%
2026-04-16	92.1600	92.1900	91.0000	91.0000	-0.197%	3	586	+36.154%
2026-04-15	88.3500	91.2300	88.3500	91.1800	+5.728%	57	585	+35.885%
2026-04-14	83.2300	87.0600	83.2100	86.2400	+6.102%	14	571	+43.669%
2026-04-13	81.2800	81.2800	81.2800	81.2800	+6.332%	1	563	+52.436%
2026-04-10	78.5300	78.5600	76.4400	76.4400	-1.023%	21	563	+62.088%
2026-04-09	77.6400	77.7700	77.2300	77.2300	+4.308%	10	560	+60.430%
2026-04-08	75.3100	75.3100	73.4300	74.0400	+11.556%	16	554	+67.342%
2026-04-07	66.3700	66.3700	66.3700	66.3700	+0.181%	1	548	+86.681%
2026-04-06	66.2500	66.2500	66.2500	66.2500	+2.729%	1	558	+87.019%
2026-04-02	60.8700	64.6300	60.8700	64.4900	-2.391%	16	540	+92.123%
2026-04-01	66.0700	66.0700	66.0700	66.0700	+5.442%	1	540	+87.528%
2026-03-31	57.9600	62.6600	57.6000	62.6600	+14.010%	26	539	+97.734%
2026-03-30	55.9800	55.9800	54.9600	54.9600	-1.594%	3	528	+125.437%
2026-03-27	57.3700	57.3700	55.3600	55.8500	-14.563%	4	527	+121.844%
2026-03-26	65.3700	65.3700	65.3700	65.3700	-4.653%	1	530	+89.536%
2026-03-25	68.5800	68.5800	68.5600	68.5600	+4.688%	6	530	+80.718%
2026-03-20	65.4900	65.4900	65.4900	65.4900	-3.521%	6	536	+89.189%
2026-03-19	67.8800	67.8800	67.8800	67.8800	-3.607%	1	536	+82.528%
2026-03-18	70.4200	70.4200	70.4200	70.4200	+0.028%	1	535	+75.944%
2026-03-13	71.6000	71.6000	70.4000	70.4000	-11.613%	7	535	+75.994%
2026-03-10	79.6500	79.6500	79.6500	79.6500	+5.988%	1	534	+55.556%
2026-03-06	74.0400	75.1500	74.0400	75.1500	+1.829%	8	533	+64.870%
2026-03-03	74.2800	74.2800	73.8000	73.8000	-8.243%	4	539	+67.886%
2026-02-27	80.3600	80.4300	80.3600	80.4300	-7.328%	2	539	+54.047%
2026-02-25	85.3000	86.7900	85.3000	86.7900	+5.238%	14	528	+42.758%
2026-02-20	83.4200	83.4200	82.4700	82.4700	+0.341%	3	528	+50.236%
2026-02-19	81.9200	82.1900	81.9200	82.1900	-6.772%	19	527	+50.748%
2026-02-12	89.1600	89.1600	88.1600	88.1600	+0.800%	2	520	+40.540%
2026-02-11	87.7900	88.4800	87.4600	87.4600	+0.149%	19	520	+41.665%
2026-02-10	87.3300	87.3300	87.3300	87.3300	-2.370%	10	505	+41.876%
2026-02-09	89.0100	89.4500	88.8100	89.4500	+5.013%	35	495	+38.513%
2026-02-06	81.0000	85.1800	81.0000	85.1800	+5.031%	6	472	+45.457%
2026-02-05	77.0000	81.1000	77.0000	81.1000	-3.842%	9	476	+52.774%
2026-02-03	88.3400	88.3400	84.3400	84.3400	-7.825%	5	471	+46.905%
2026-02-02	87.9600	91.5000	87.9600	91.5000	+3.366%	38	467	+35.410%
2026-01-30	88.3400	89.0500	88.0000	88.5200	-3.478%	85	444	+39.968%
2026-01-28	91.0200	91.7100	91.0200	91.7100	+0.153%	35	376	+35.100%
2026-01-27	91.4700	92.1800	91.4300	91.5700	+2.221%	42	359	+35.306%
2026-01-26	89.6000	89.7700	89.2600	89.5800	+2.225%	42	344	+38.312%
2026-01-22	88.0000	88.0000	87.6300	87.6300	+9.537%	6	303	+41.390%
2026-01-20	80.0000	80.0000	80.0000	80.0000	-10.092%	1	297	+54.875%
2026-01-16	88.9800	88.9800	88.9800	88.9800	-0.011%	21	281	+39.245%
2026-01-15	90.0000	91.3000	88.9900	88.9900	+3.791%	56	281	+39.229%
2026-01-14	87.5300	87.5300	85.7400	85.7400	-4.126%	4	258	+44.507%
2026-01-13	89.9500	89.9500	88.6300	89.4300	-2.070%	35	256	+38.544%
2026-01-12	90.9700	91.6500	90.9700	91.3200	+4.869%	26	221	+35.677%
2026-01-08	87.0800	87.0800	87.0800	87.0800	-1.045%	1	208	+42.283%
2026-01-07	89.6600	90.0000	88.0000	88.0000	-0.923%	13	208	+40.795%
2026-01-06	88.0000	89.9800	86.9900	88.8200	+3.387%	36	199	+39.496%
2026-01-05	85.9100	85.9100	85.9100	85.9100	+3.593%	10	206	+44.221%
2026-01-02	82.8100	82.9300	82.8100	82.9300	-1.344%	2	206	+49.403%
2025-12-31	84.0600	84.0600	84.0600	84.0600	-2.222%	2	205	+47.395%
2025-12-29	85.9700	85.9700	85.9700	85.9700	-2.859%	1	205	+44.120%
2025-12-26	88.5000	88.5000	88.5000	88.5000	+4.771%	4	205	+40.000%
2025-12-22	83.4500	84.4700	83.4500	84.4700	+2.849%	12	210	+46.679%
2025-12-19	82.1300	82.1300	82.1300	82.1300	+2.458%	3	210	+50.858%
2025-12-18	81.6500	81.6500	79.5200	80.1600	+5.488%	5	210	+54.566%
2025-12-17	77.6100	77.6100	75.8000	75.9900	-5.930%	9	210	+63.048%
2025-12-16	80.7800	80.7800	80.7800	80.7800	-10.085%	1	205	+53.380%
2025-12-11	89.8400	89.8400	89.8400	89.8400	+0.268%	10	205	+37.912%
2025-12-10	89.3600	89.6000	89.3600	89.6000	+5.437%	2	195	+38.281%
2025-12-02	84.9800	84.9800	84.9800	84.9800	+0.568%	1	195	+45.799%
2025-12-01	84.5000	84.5000	84.5000	84.5000	+4.696%	1	194	+46.627%
2025-11-25	80.0200	80.7100	80.0200	80.7100	+2.023%	2	194	+53.513%
2025-11-24	79.1100	79.1100	79.1100	79.1100	+2.487%	8	194	+56.617%
2025-11-19	79.2100	79.2100	77.0800	77.1900	-2.328%	14	194	+60.513%
2025-11-17	79.0300	79.0300	79.0300	79.0300	-7.242%	2	203	+56.776%
2025-11-14	85.2000	85.2000	85.2000	85.2000	+1.380%	8	203	+45.423%
2025-11-13	84.0400	84.0400	84.0400	84.0400	-6.716%	1	211	+47.430%
2025-11-12	90.0900	90.0900	90.0900	90.0900	+11.058%	1	210	+37.529%
2025-11-06	83.7200	83.7200	80.1100	81.1200	-10.641%	6	209	+52.737%
2025-10-31	90.7800	90.7800	90.7800	90.7800	-0.077%	1	203	+36.484%
2025-10-29	92.6300	92.6300	90.2800	90.8500	-1.239%	6	204	+36.379%
2025-10-28	91.6000	92.7300	91.6000	91.9900	+5.736%	7	200	+34.689%
2025-10-27	87.0000	87.0000	87.0000	87.0000	+11.553%	1	194	+42.414%
2025-10-22	77.9900	77.9900	77.9900	77.9900	+2.699%	1	194	+58.867%
2025-10-17	75.9400	75.9400	75.9400	75.9400	-2.366%	8	195	+63.155%
2025-10-16	77.6000	77.7800	77.6000	77.7800	+3.061%	2	195	+59.295%
2025-10-13	75.4700	75.4700	75.4700	75.4700	+4.747%	1	194	+64.171%
2025-09-30	72.0500	72.0500	72.0500	72.0500	+0.769%	1	193	+71.964%
2025-09-25	71.3100	71.8600	71.3100	71.5000	-3.613%	69	194	+73.287%
2025-09-23	75.6100	75.9900	73.9900	74.1800	-2.740%	105	159	+67.026%
2025-09-22	75.4500	76.2700	75.4500	76.2700	+3.543%	8	142	+62.449%
2025-09-19	73.8000	73.8000	73.6500	73.6600	+7.596%	4	146	+68.205%
2025-09-12	68.4600	68.4600	68.4600	68.4600	+11.118%	1	146	+80.982%
2025-09-08	61.6100	61.6100	61.6100	61.6100	+7.541%	1	146	+101.104%
2025-09-02	57.2900	57.2900	57.2900	57.2900	-6.694%	1	145	+116.268%
2025-08-29	62.3700	62.3700	61.4000	61.4000	+3.315%	2	147	+101.792%
2025-08-26	59.4300	59.4300	59.4300	59.4300	-0.834%	2	149	+108.481%
2025-08-22	59.9300	59.9300	59.9300	59.9300	+5.865%	1	149	+106.741%
2025-08-21	56.6100	56.6100	56.6100	56.6100	-0.510%	1	149	+118.866%
2025-08-20	56.9000	56.9000	56.9000	56.9000	-2.652%	1	149	+117.750%
2025-08-19	58.4500	58.4500	58.4500	58.4500	-4.556%	1	149	+111.976%
2025-08-18	61.2400	61.2400	61.2400	61.2400	-1.353%	1	148	+102.319%
2025-08-14	62.0800	62.0800	62.0800	62.0800	+3.226%	1	148	+99.581%
2025-08-12	59.7200	60.1400	59.7200	60.1400	+3.833%	2	147	+106.019%
2025-08-11	57.9200	57.9200	57.9200	57.9200	+5.405%	1	148	+113.916%
2025-08-07	55.2000	55.2000	54.9500	54.9500	-0.543%	4	147	+125.478%
2025-08-06	55.1600	55.2500	55.1600	55.2500	+2.277%	3	143	+124.253%
2025-08-04	53.8200	54.0200	53.8200	54.0200	-9.605%	8	140	+129.359%
2025-07-31	59.7600	59.7600	59.7600	59.7600	+0.759%	1	132	+107.329%
2025-07-28	59.3100	59.3100	59.3100	59.3100	-1.150%	11	131	+108.902%
2025-07-25	60.0000	60.0000	60.0000	60.0000	+0.976%	1	120	+106.500%
2025-07-24	59.1700	59.4200	59.1700	59.4200	+3.142%	2	121	+108.516%
2025-07-23	57.4200	57.6100	57.4200	57.6100	+4.936%	2	120	+115.067%
2025-07-22	54.9000	54.9000	54.9000	54.9000	-0.687%	5	119	+125.683%
2025-07-15	55.2800	55.2800	55.2800	55.2800	+2.904%	4	119	+124.132%
2025-07-11	53.7200	53.7200	53.7200	53.7200	-2.238%	4	119	+130.640%
2025-07-10	54.9500	54.9500	54.9500	54.9500	+6.492%	1	119	+125.478%
2025-07-07	53.7000	53.7000	51.6000	51.6000	-5.667%	9	120	+140.116%
2025-07-03	53.4200	54.7000	53.4200	54.7000	+10.327%	5	120	+126.508%
2025-06-30	48.5700	49.5800	48.5700	49.5800	+5.489%	7	120	+149.899%
2025-06-27	48.2100	48.2100	47.0000	47.0000	+18.987%	11	119	+163.617%
2025-06-20	39.5000	39.5000	39.5000	39.5000	-5.412%	2	115	+213.671%
2025-06-18	41.7600	41.7600	41.7600	41.7600	-0.571%	1	114	+196.695%
2025-06-16	42.0000	42.0000	42.0000	42.0000	-0.427%	1	114	+195.000%
2025-06-09	42.1700	42.1800	42.1700	42.1800	+3.306%	2	114	+193.741%
2025-06-05	40.8300	40.8300	40.8300	40.8300	-0.970%	1	116	+203.453%
2025-05-19	41.2300	41.2300	41.2300	41.2300	-2.043%	2	115	+200.509%
2025-05-16	40.5000	42.0900	40.5000	42.0900	+4.597%	22	113	+194.369%
2025-05-15	40.2400	40.2400	40.2400	40.2400	+9.437%	20	106	+207.903%
2025-05-12	35.6700	36.7700	35.6700	36.7700	+22.689%	6	126	+236.959%
2025-05-09	31.4700	31.4700	29.9700	29.9700	-6.197%	96	126	+313.413%
2025-05-08	30.7600	31.9500	30.7600	31.9500	+6.607%	16	130	+287.793%
2025-05-07	30.1000	30.1000	29.9700	29.9700	+2.637%	7	135	+313.413%
2025-05-06	29.2000	29.2000	29.2000	29.2000	-7.507%	2	129	+324.315%
2025-05-05	31.5700	31.5700	31.5700	31.5700	0.000%	4	127	+292.461%
2025-05-02	32.3700	32.3700	31.5700	31.5700	+6.476%	14	123	+292.461%
2025-05-01	29.6500	29.6500	29.6500	29.6500	+16.595%	3	122	+317.875%
2025-04-30	22.9000	25.4300	22.7200	25.4300	+2.955%	5	119	+387.220%
2025-04-29	24.7000	24.7000	24.7000	24.7000	+32.796%	1	118	+401.619%
2025-04-22	18.6000	18.6000	18.6000	18.6000	-17.517%	1	117	+566.129%
2025-04-15	22.5500	22.5500	22.5500	22.5500	-3.302%	2	116	+449.446%
2025-04-14	25.1100	25.1100	22.8700	23.3200	+4.762%	55	114	+431.304%
2025-04-11	20.3700	23.8500	20.3700	22.2600	+20.324%	46	69	+456.604%
2025-04-10	18.5000	18.5000	18.5000	18.5000	-15.909%	1	50	+569.730%
2025-04-09	10.7800	22.8700	10.7800	22.0000	+100.000%	7	49	+463.182%
2025-04-08	15.9500	15.9500	11.0000	11.0000	-6.780%	6	53	+1,026.364%
2025-04-07	11.5100	11.8000	11.5100	11.8000	-16.549%	2	49	+950.000%
2025-04-04	13.5000	14.1400	13.5000	14.1400	-29.791%	16	48	+776.238%
2025-04-03	21.5000	21.5000	20.1300	20.1400	-21.968%	28	47	+515.194%
2025-04-02	25.6100	25.8100	25.6100	25.8100	-5.319%	2	25	+380.046%
2025-04-01	27.2600	27.2600	27.2600	27.2600	+6.902%	1	25	+354.512%
2025-03-31	25.5000	25.5000	25.5000	25.5000	+4.508%	2	25	+385.882%
2025-03-28	24.7400	24.7400	24.4000	24.4000	-17.595%	10	25	+407.787%
2025-03-26	29.6100	29.6100	29.6100	29.6100	-9.588%	1	24	+318.440%
2025-03-24	32.7500	32.7500	32.7500	32.7500	+14.151%	2	24	+278.321%
2025-03-21	28.6900	28.6900	28.6900	28.6900	-1.948%	2	23	+331.858%
2025-03-20	29.2600	29.2600	29.2600	29.2600	-4.876%	1	22	+323.445%
2025-03-19	30.7600	30.7600	30.7600	30.7600	+7.552%	1	22	+302.796%
2025-03-18	28.6000	28.6000	28.6000	28.6000	-9.751%	1	22	+333.217%
2025-03-17	29.8500	31.6900	29.8500	31.6900	+13.666%	2	22	+290.975%
2025-03-14	27.8800	27.8800	27.8800	27.8800	+4.773%	6	20	+344.405%
2025-03-13	26.6100	26.6100	26.6100	26.6100	-6.991%	2	22	+365.614%
2025-03-12	28.6100	28.6100	28.6100	28.6100	-4.950%	3	22	+333.065%
2025-03-11	30.1000	30.1000	30.1000	30.1000	+0.100%	2	18	+311.628%
2025-03-10	31.0000	31.0000	30.0700	30.0700	-13.118%	5	16	+312.039%
2025-03-06	34.6100	34.6100	34.6100	34.6100	-6.308%	3	16	+257.989%
2025-03-05	36.9400	36.9400	36.9400	36.9400	-5.282%	2	13	+235.409%
2025-03-04	36.0000	39.0000	35.0000	39.0000	-10.673%	7	11	+217.692%
2025-02-25	43.6600	43.6600	43.6600	43.6600	-13.545%	1	6	+183.784%
2025-02-21	50.5000	50.5000	50.5000	50.5000	-8.597%	2	6	+145.347%
2025-02-20	55.2500	55.2500	55.2500	55.2500	+10.500%	1	5	+124.253%
2025-02-03	48.7000	50.0000	48.7000	50.0000	-4.653%	2	5	+147.800%
2025-01-31	52.4400	52.4400	52.4400	52.4400	-10.725%	2	5	+136.270%
2025-01-24	58.7400	58.7400	58.7400	58.7400	+6.606%	2	5	+110.930%
2025-01-22	55.1000	55.1000	55.1000	55.1000	+22.635%	1	4	+124.864%
2025-01-10	43.0000	44.9300	43.0000	44.9300	-6.396%	4	3	+175.762%
2025-01-08	48.0000	48.0000	48.0000	48.0000	0.000%	1	0	+158.125%

.dark-mode .kb2ZWC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kb2ZWC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C695SPY Dec 17 2027 695.00 Call (SPY271217C00695000)option OPRA

SPY20271217C695
SPY Dec 17 2027 695.00 Call (SPY271217C00695000)
option OPRA