Dark

SPY20271217C705
SPY Dec 17 2027 705.00 Call (SPY271217C00705000)
option OPRA

EOD

Sep 10, 2026

118.03-5.311%(-6.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	118.0300	118.0300	118.0300	118.0300	-5.311%	1	390	0.000%
2026-08-25	124.6500	124.6500	124.6500	124.6500	-3.260%	1	390	-5.311%
2026-08-19	128.8500	128.8500	128.8500	128.8500	-2.290%	5	391	-8.397%
2026-08-12	131.7800	131.8800	131.7800	131.8700	-1.531%	23	396	-10.495%
2026-08-11	133.9600	133.9600	133.9200	133.9200	+2.268%	2	385	-11.865%
2026-08-07	130.9500	130.9500	130.9500	130.9500	+9.398%	2	384	-9.866%
2026-08-03	119.7000	119.7000	119.7000	119.7000	+12.648%	1	385	-1.395%
2026-07-29	108.6000	108.6000	104.2600	106.2600	-3.400%	22	385	+11.077%
2026-07-24	110.0000	110.0000	110.0000	110.0000	-8.134%	1	395	+7.300%
2026-07-15	119.5200	119.7400	119.5200	119.7400	+9.974%	2	395	-1.428%
2026-06-24	109.0300	109.0300	108.8800	108.8800	-8.350%	2	396	+8.404%
2026-06-22	118.8000	118.8000	118.8000	118.8000	+8.662%	1	396	-0.648%
2026-06-11	109.3300	109.3300	109.3300	109.3300	+1.128%	1	397	+7.958%
2026-06-10	108.1100	108.1100	108.1100	108.1100	-0.120%	2	396	+9.176%
2026-06-09	103.5600	108.2400	103.5600	108.2400	-5.044%	3	396	+9.045%
2026-06-05	114.4000	114.4000	113.9900	113.9900	-8.633%	3	393	+3.544%
2026-05-29	124.7600	124.7600	124.7600	124.7600	+3.699%	1	390	-5.394%
2026-05-27	120.4600	120.4600	120.3100	120.3100	+0.359%	7	391	-1.895%
2026-05-22	119.8800	119.8800	119.8800	119.8800	+9.790%	1	391	-1.543%
2026-05-19	109.1900	109.1900	109.1900	109.1900	-1.728%	1	392	+8.096%
2026-05-18	111.3100	111.3100	111.1100	111.1100	-8.166%	6	391	+6.228%
2026-05-14	120.9900	120.9900	120.9900	120.9900	+4.365%	1	391	-2.446%
2026-05-13	115.9300	115.9300	115.9300	115.9300	+3.731%	5	392	+1.811%
2026-05-12	111.7600	111.7600	111.7600	111.7600	-0.437%	1	392	+5.610%
2026-05-08	110.8000	112.2500	110.8000	112.2500	+4.907%	10	392	+5.149%
2026-05-07	107.0000	107.0000	107.0000	107.0000	-2.059%	1	392	+10.308%
2026-05-06	108.5600	109.5000	108.5600	109.2500	+6.027%	9	392	+8.037%
2026-05-05	103.0400	103.0400	103.0400	103.0400	+2.293%	2	387	+14.548%
2026-05-01	100.7300	100.7300	100.7300	100.7300	+9.704%	1	390	+17.175%
2026-04-22	92.9000	92.9000	91.8200	91.8200	+2.181%	2	390	+28.545%
2026-04-21	92.5000	92.5000	89.8600	89.8600	-1.985%	3	393	+31.349%
2026-04-17	91.5800	92.2500	91.5700	91.6800	+7.266%	7	393	+28.741%
2026-04-16	85.8100	86.5000	85.4700	85.4700	+3.349%	4	395	+38.095%
2026-04-15	82.6600	82.7000	82.6500	82.7000	+2.149%	10	396	+42.721%
2026-04-14	81.1100	81.3400	80.9600	80.9600	+11.194%	12	396	+45.788%
2026-04-10	72.6200	72.8100	72.6200	72.8100	+2.204%	2	395	+62.107%
2026-04-09	70.9500	71.2400	70.9500	71.2400	+4.688%	2	394	+65.679%
2026-04-08	68.0500	68.0500	68.0500	68.0500	+15.633%	1	394	+73.446%
2026-04-07	59.6100	59.6100	58.8500	58.8500	-2.356%	2	394	+100.561%
2026-04-06	60.2400	60.2700	60.2400	60.2700	+2.413%	3	393	+95.835%
2026-04-02	58.8500	58.8500	58.8500	58.8500	-2.096%	6	396	+100.561%
2026-04-01	59.1700	60.1100	59.1700	60.1100	+4.466%	3	396	+96.357%
2026-03-31	57.1000	57.5400	57.1000	57.5400	+13.223%	3	395	+105.127%
2026-03-30	51.7900	51.7900	50.8200	50.8200	-2.232%	5	395	+132.251%
2026-03-27	53.6900	54.0600	51.9800	51.9800	-15.726%	7	396	+127.068%
2026-03-25	61.6800	61.6800	61.6800	61.6800	+0.081%	1	395	+91.359%
2026-03-24	61.5500	61.6300	61.5500	61.6300	-1.972%	2	395	+91.514%
2026-03-23	61.7600	62.9800	61.4000	62.8700	+6.831%	11	394	+87.737%
2026-03-20	58.8500	58.8500	58.8500	58.8500	-7.294%	1	399	+100.561%
2026-03-19	63.5500	63.5500	63.4800	63.4800	-0.548%	2	399	+85.933%
2026-03-13	64.9900	64.9900	63.8300	63.8300	-13.357%	3	399	+84.913%
2026-03-10	73.6700	73.6700	73.6700	73.6700	+3.834%	1	399	+60.214%
2026-03-09	64.7000	70.9500	63.9700	70.9500	+2.263%	13	399	+66.357%
2026-03-03	69.3800	69.3800	69.3800	69.3800	-5.849%	10	404	+70.121%
2026-02-23	73.6900	73.6900	73.6900	73.6900	-3.065%	1	394	+60.171%
2026-02-19	75.9100	76.0200	75.7600	76.0200	+2.467%	24	393	+55.262%
2026-02-18	74.1900	74.1900	74.1900	74.1900	+4.346%	1	382	+59.092%
2026-02-17	71.1000	71.1000	71.1000	71.1000	-12.600%	1	383	+66.006%
2026-02-11	81.6700	81.6700	81.3500	81.3500	+6.815%	2	383	+45.089%
2026-02-04	76.1600	76.1600	76.1600	76.1600	-9.816%	1	384	+54.976%
2026-02-02	84.3200	84.5500	84.1100	84.4500	-0.319%	26	383	+39.763%
2026-01-28	86.1400	86.1400	84.7200	84.7200	+13.414%	5	383	+39.318%
2026-01-21	74.7000	74.7000	74.7000	74.7000	+1.371%	1	383	+58.005%
2026-01-20	73.6900	73.6900	73.6900	73.6900	-11.494%	1	384	+60.171%
2026-01-09	83.2100	83.2600	83.2100	83.2600	+3.172%	3	383	+41.761%
2026-01-08	80.6900	80.7000	80.6900	80.7000	-1.837%	2	383	+46.258%
2026-01-07	82.2100	82.2100	82.2100	82.2100	+1.884%	1	383	+43.571%
2026-01-06	80.6900	80.6900	80.6900	80.6900	+1.242%	1	383	+46.276%
2025-12-30	79.7000	79.7000	79.7000	79.7000	-0.499%	1	383	+48.093%
2025-12-29	79.8600	80.1000	79.8600	80.1000	+7.114%	3	382	+47.353%
2025-12-16	74.7800	74.7800	74.7800	74.7800	-10.678%	1	384	+57.836%
2025-12-10	83.7200	83.7200	83.7200	83.7200	+3.358%	1	384	+40.982%
2025-12-08	81.0000	81.0000	81.0000	81.0000	+0.124%	6	384	+45.716%
2025-12-03	79.2800	80.9400	79.2800	80.9000	+2.405%	3	385	+45.896%
2025-11-28	79.0000	79.0000	79.0000	79.0000	+1.230%	20	385	+49.405%
2025-11-26	78.0400	78.0400	78.0400	78.0400	+4.164%	1	385	+51.243%
2025-11-25	74.9200	74.9200	74.9200	74.9200	+10.193%	1	385	+57.541%
2025-11-21	67.9900	67.9900	67.9900	67.9900	-5.121%	4	385	+73.599%
2025-11-19	71.6600	71.6600	71.6600	71.6600	+1.215%	1	385	+64.708%
2025-11-18	69.9500	70.8000	69.9500	70.8000	-8.409%	2	384	+66.709%
2025-11-14	73.2300	78.4000	73.2300	77.3000	-8.488%	25	385	+52.691%
2025-11-12	83.4100	84.4700	83.4100	84.4700	+1.089%	20	384	+39.730%
2025-11-11	83.5600	83.5600	83.5600	83.5600	+9.143%	1	387	+41.252%
2025-11-06	78.2400	78.2400	76.5600	76.5600	-4.012%	4	387	+54.167%
2025-11-04	79.6100	79.7600	79.3900	79.7600	-4.934%	28	385	+47.981%
2025-10-31	83.7100	83.9000	83.7100	83.9000	+0.575%	104	374	+40.679%
2025-10-30	83.4200	83.4200	83.4200	83.4200	-3.761%	5	373	+41.489%
2025-10-29	86.7900	86.7900	86.6800	86.6800	+6.304%	2	378	+36.168%
2025-10-27	80.8800	81.5400	80.8600	81.5400	+5.132%	50	328	+44.751%
2025-10-24	77.4900	77.5600	77.4900	77.5600	+10.943%	4	328	+52.179%
2025-10-17	69.9100	69.9100	69.9100	69.9100	+1.202%	5	326	+68.831%
2025-10-10	76.2100	76.2100	68.8300	69.0800	-9.117%	107	326	+70.860%
2025-10-08	76.0100	76.0100	76.0100	76.0100	+1.590%	1	326	+55.282%
2025-10-06	74.8200	74.8200	74.8200	74.8200	-0.213%	2	327	+57.752%
2025-10-03	73.6900	74.9800	73.6900	74.9800	+6.703%	2	329	+57.415%
2025-09-30	69.3800	70.4200	69.3800	70.2700	+9.370%	13	329	+67.966%
2025-09-25	66.0300	66.3400	64.2500	64.2500	-2.740%	333	322	+83.704%
2025-09-23	70.0400	70.1300	66.0600	66.0600	-6.258%	36	217	+78.671%
2025-09-22	67.1400	70.4700	67.1400	70.4700	+6.418%	8	214	+67.490%
2025-09-18	66.2200	66.2200	66.2200	66.2200	+3.956%	40	217	+78.239%
2025-09-17	63.7000	63.7000	63.7000	63.7000	-0.933%	1	177	+85.290%
2025-09-15	64.3000	64.3000	64.3000	64.3000	+1.805%	5	176	+83.561%
2025-09-12	62.4800	63.1700	62.2700	63.1600	+2.499%	11	171	+86.875%
2025-09-11	61.6200	61.6200	61.6200	61.6200	+2.138%	1	177	+91.545%
2025-09-10	60.0000	60.3300	60.0000	60.3300	+7.025%	2	176	+95.641%
2025-09-08	57.0700	57.0700	56.3700	56.3700	+1.112%	3	175	+109.384%
2025-09-04	55.7500	55.7500	55.7500	55.7500	+8.442%	1	176	+111.713%
2025-09-02	51.4100	51.4100	51.4100	51.4100	-7.369%	1	176	+129.586%
2025-08-29	54.8700	55.5000	54.8700	55.5000	-3.344%	7	172	+112.667%
2025-08-28	57.4200	57.4200	57.4200	57.4200	+2.026%	3	172	+105.556%
2025-08-27	56.2800	56.2800	56.2800	56.2800	+1.570%	1	169	+109.719%
2025-08-26	54.1000	55.4100	54.1000	55.4100	+1.800%	3	169	+113.012%
2025-08-25	55.2300	55.2300	54.4300	54.4300	-3.510%	21	170	+116.847%
2025-08-22	55.7000	56.4100	55.7000	56.4100	+7.203%	2	157	+109.236%
2025-08-20	52.8500	52.9700	52.6200	52.6200	-5.018%	3	156	+124.306%
2025-08-18	55.8900	55.9100	55.4000	55.4000	-2.034%	11	157	+113.051%
2025-08-14	56.4600	56.5500	56.4600	56.5500	0.000%	6	155	+108.718%
2025-08-13	56.5500	56.5500	56.5500	56.5500	+2.483%	2	155	+108.718%
2025-08-12	54.7600	55.1800	54.7600	55.1800	+4.330%	18	155	+113.900%
2025-08-11	52.8900	52.8900	52.8900	52.8900	+8.115%	1	155	+123.161%
2025-08-04	48.2400	48.9200	48.2400	48.9200	-12.093%	5	155	+141.271%
2025-07-31	55.6500	55.6500	55.6500	55.6500	+2.298%	1	153	+112.093%
2025-07-30	54.4000	54.4000	54.4000	54.4000	-1.521%	1	153	+116.967%
2025-07-28	55.2400	55.2400	55.2400	55.2400	+4.128%	1	153	+113.668%
2025-07-23	51.9600	53.0500	51.9600	53.0500	+4.759%	12	152	+122.488%
2025-07-22	50.0200	50.6400	50.0200	50.6400	+0.977%	6	152	+133.077%
2025-07-18	50.1500	50.1500	50.1500	50.1500	-0.595%	1	146	+135.354%
2025-07-15	50.4500	50.4500	50.4500	50.4500	+2.729%	4	146	+133.954%
2025-07-14	49.1100	49.1100	49.1100	49.1100	+0.122%	1	142	+140.338%
2025-07-11	48.9500	49.1700	48.9500	49.0500	-2.037%	8	142	+140.632%
2025-07-10	50.0700	50.0700	50.0700	50.0700	+3.088%	2	136	+135.730%
2025-07-09	48.6000	48.6000	48.5700	48.5700	+3.012%	2	136	+143.010%
2025-07-08	47.1500	47.1500	47.1500	47.1500	-0.485%	1	134	+150.329%
2025-07-07	48.3300	48.3300	47.3800	47.3800	-5.523%	20	133	+149.114%
2025-07-03	49.4900	50.1500	49.4900	50.1500	+17.118%	4	130	+135.354%
2025-06-27	42.8200	42.8200	42.8200	42.8200	+2.760%	3	132	+175.642%
2025-06-26	41.6700	41.6700	41.6700	41.6700	+3.579%	1	135	+183.249%
2025-06-25	40.4100	40.4100	40.2300	40.2300	+13.484%	9	136	+193.388%
2025-06-20	35.4500	35.4500	35.4500	35.4500	-2.207%	2	135	+232.948%
2025-06-18	36.2500	36.2500	36.2500	36.2500	-4.202%	1	135	+225.600%
2025-06-16	37.8400	37.8400	37.8400	37.8400	-0.604%	1	135	+211.919%
2025-06-13	37.5900	38.0700	37.5900	38.0700	-2.485%	20	135	+210.034%
2025-06-12	39.0400	39.0400	39.0400	39.0400	-2.400%	1	136	+202.331%
2025-06-10	39.4000	40.0000	39.1000	40.0000	+2.749%	8	136	+195.075%
2025-06-09	38.9300	38.9300	38.9300	38.9300	+13.997%	1	138	+203.185%
2025-06-02	34.1300	34.1500	34.0900	34.1500	-0.553%	4	139	+245.622%
2025-05-30	33.7700	34.3800	33.7700	34.3400	-0.608%	14	143	+243.710%
2025-05-29	34.7700	34.7700	34.0700	34.5500	+4.035%	17	149	+241.621%
2025-05-21	33.2100	33.2100	33.2100	33.2100	-11.322%	5	135	+255.405%
2025-05-20	37.4500	37.4500	37.4500	37.4500	+5.731%	1	139	+215.167%
2025-05-13	35.9000	35.9000	35.4200	35.4200	+7.496%	9	138	+233.230%
2025-05-12	32.2000	32.9500	31.8000	32.9500	+21.408%	9	134	+258.209%
2025-05-09	27.4200	28.1700	27.1400	27.1400	-6.317%	146	125	+334.893%
2025-05-08	27.8500	29.7800	27.7100	28.9700	+7.535%	28	153	+307.421%
2025-05-07	26.9400	26.9400	26.9400	26.9400	+5.193%	3	165	+338.122%
2025-05-06	25.7300	25.7300	25.6100	25.6100	-8.536%	10	162	+360.875%
2025-05-05	27.2700	28.0000	27.2700	28.0000	+2.452%	3	167	+321.536%
2025-05-02	27.3300	27.3300	27.3300	27.3300	+13.168%	4	167	+331.870%
2025-05-01	25.0000	26.1500	24.1500	24.1500	+18.151%	17	167	+388.737%
2025-04-30	20.2400	20.4400	20.2400	20.4400	-11.130%	2	163	+477.446%
2025-04-29	22.8700	23.0000	22.8700	23.0000	+4.641%	6	163	+413.174%
2025-04-24	21.9800	21.9800	21.9800	21.9800	+33.780%	10	158	+436.988%
2025-04-22	16.4300	16.4300	16.4300	16.4300	+15.704%	2	158	+618.381%
2025-04-21	16.3400	16.3400	14.2000	14.2000	-18.108%	4	156	+731.197%
2025-04-17	17.9000	17.9000	17.3400	17.3400	+6.120%	3	155	+580.681%
2025-04-16	18.2400	18.2400	16.3400	16.3400	-15.556%	3	155	+622.338%
2025-04-11	18.7000	19.3500	18.7000	19.3500	+4.821%	12	155	+509.974%
2025-04-10	18.4600	18.4600	18.4600	18.4600	+70.138%	1	151	+539.382%
2025-04-09	10.8500	10.8500	10.8500	10.8500	+7.426%	1	151	+987.834%
2025-04-08	14.1100	14.1100	10.1000	10.1000	-21.645%	7	151	+1,068.614%
2025-04-07	9.1200	12.8900	8.5500	12.8900	+9.145%	21	146	+815.671%
2025-04-04	11.8000	12.2600	11.8000	11.8100	-31.576%	16	142	+899.407%
2025-04-03	17.7300	18.7700	17.2600	17.2600	-23.931%	40	142	+583.835%
2025-04-01	23.2600	23.5500	22.6900	22.6900	+13.450%	4	113	+420.185%
2025-03-31	20.0000	20.0000	20.0000	20.0000	-8.676%	1	113	+490.150%
2025-03-28	22.2000	22.2000	21.9000	21.9000	-15.215%	4	113	+438.950%
2025-03-26	25.8900	25.8900	25.8300	25.8300	-11.298%	6	112	+356.949%
2025-03-24	28.2200	29.1200	28.1400	29.1200	+6.472%	8	106	+305.323%
2025-03-19	27.3500	27.3500	27.3500	27.3500	+8.146%	70	98	+331.554%
2025-03-18	25.3400	25.3400	25.2900	25.2900	+12.350%	10	38	+366.706%
2025-03-13	23.6100	23.6100	22.5100	22.5100	-10.710%	5	27	+424.345%
2025-03-12	25.9700	26.5000	25.2100	25.2100	-19.968%	14	27	+368.187%
2025-03-07	30.5000	31.5000	29.2000	31.5000	+1.124%	6	15	+274.698%
2025-03-06	31.1500	31.1500	31.1500	31.1500	-7.181%	1	14	+278.909%
2025-03-05	33.4700	33.5600	32.8200	33.5600	-3.034%	6	14	+251.698%
2025-03-04	34.6100	34.6100	34.6100	34.6100	-9.303%	1	13	+241.029%
2025-02-27	38.1500	38.1600	38.1500	38.1600	-16.444%	4	12	+209.303%
2025-02-24	45.6700	45.6700	45.6700	45.6700	-10.451%	1	8	+158.441%
2025-02-18	51.0000	51.0000	51.0000	51.0000	+1.231%	1	9	+131.431%
2025-02-13	49.6200	50.3800	49.6200	50.3800	+4.675%	11	19	+134.279%
2025-02-05	46.7000	48.1300	46.7000	48.1300	-4.863%	5	19	+145.232%
2025-01-31	50.5900	50.5900	50.5900	50.5900	+3.711%	2	14	+133.307%
2025-01-29	48.9600	48.9600	48.7800	48.7800	-1.455%	11	14	+141.964%
2025-01-28	49.5000	49.5000	49.5000	49.5000	+3.125%	1	3	+138.444%
2025-01-27	48.5400	48.5400	48.0000	48.0000	-5.045%	3	3	+145.896%
2025-01-22	50.5500	50.5500	50.5500	50.5500	+7.668%	1	1	+133.492%
2025-01-17	46.9500	46.9500	46.9500	46.9500	+15.271%	2	0	+151.395%
2025-01-14	40.0000	40.7300	40.0000	40.7300	0.000%	2	0	+189.786%

.dark-mode .JgKgcl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JgKgcl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C705SPY Dec 17 2027 705.00 Call (SPY271217C00705000)option OPRA

SPY20271217C705
SPY Dec 17 2027 705.00 Call (SPY271217C00705000)
option OPRA