Dark

SPY20271217C715
SPY Dec 17 2027 715.00 Call (SPY271217C00715000)
option OPRA

EOD

Jul 23, 2026

104.94-5.459%(-6.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	105.8800	105.8800	104.9400	104.9400	-5.459%	3	1,089	0.000%
2026-07-17	111.0000	111.0000	111.0000	111.0000	-1.770%	1	1,089	-5.459%
2026-07-01	113.0000	113.0000	113.0000	113.0000	+4.311%	3	1,088	-7.133%
2026-06-30	108.6500	108.6500	108.3300	108.3300	+4.455%	3	1,089	-3.129%
2026-06-29	103.8500	103.8500	103.7100	103.7100	-7.410%	21	1,089	+1.186%
2026-06-22	112.0100	112.0100	112.0100	112.0100	-1.243%	6	1,090	-6.312%
2026-06-18	112.5500	113.4200	112.5500	113.4200	+1.413%	7	1,090	-7.477%
2026-06-17	111.8400	111.8400	111.8400	111.8400	-4.074%	2	1,090	-6.170%
2026-06-16	116.6900	116.6900	116.5900	116.5900	+8.810%	16	1,090	-9.992%
2026-06-12	107.1500	107.1500	107.1500	107.1500	+4.475%	2	1,091	-2.063%
2026-06-11	102.5600	102.5600	102.5600	102.5600	-0.350%	1	1,091	+2.321%
2026-06-09	102.9200	102.9200	102.9200	102.9200	-4.136%	2	1,091	+1.963%
2026-06-05	112.0000	112.0000	105.7700	107.3600	-8.785%	3	1,093	-2.254%
2026-06-04	117.7000	117.7000	117.7000	117.7000	-4.402%	1	1,093	-10.841%
2026-06-02	123.1200	123.1200	123.1200	123.1200	+5.051%	1	1,094	-14.766%
2026-05-28	117.2000	117.2000	117.2000	117.2000	+3.561%	1	1,093	-10.461%
2026-05-27	113.5000	113.5100	113.1000	113.1700	-1.084%	18	1,094	-7.272%
2026-05-26	115.1800	115.1800	113.8600	114.4100	+2.152%	102	1,105	-8.277%
2026-05-22	112.0000	112.0000	112.0000	112.0000	+4.673%	1	1,056	-6.304%
2026-05-20	107.0000	107.0000	107.0000	107.0000	+3.512%	1	1,055	-1.925%
2026-05-18	104.4100	104.4100	103.3700	103.3700	-6.840%	5	1,055	+1.519%
2026-05-15	109.0900	110.9600	109.0900	110.9600	-3.421%	2	1,055	-5.425%
2026-05-14	114.5000	114.8900	114.2200	114.8900	+8.612%	5	1,059	-8.660%
2026-05-13	105.7800	105.7800	105.7800	105.7800	+0.839%	1	1,061	-0.794%
2026-05-12	104.9000	104.9000	104.9000	104.9000	-0.162%	1	1,061	+0.038%
2026-05-08	104.1900	105.0700	104.1900	105.0700	+5.249%	3	1,061	-0.124%
2026-05-06	98.7500	99.8300	98.7500	99.8300	+4.326%	4	1,064	+5.119%
2026-05-05	95.6900	95.6900	95.6900	95.6900	+2.015%	45	1,065	+9.667%
2026-05-01	93.7600	94.2500	93.7000	93.8000	+4.222%	6	1,066	+11.876%
2026-04-30	87.0000	90.0000	86.4800	90.0000	+5.030%	60	1,066	+16.600%
2026-04-29	85.6900	85.6900	85.6900	85.6900	-0.649%	1	1,020	+22.465%
2026-04-28	88.0000	88.0000	85.3500	86.2500	-2.806%	6	1,020	+21.670%
2026-04-27	86.8600	89.4800	86.8600	88.7400	+1.105%	6	1,018	+18.256%
2026-04-24	84.9800	87.7700	84.9800	87.7700	+4.289%	9	1,019	+19.562%
2026-04-23	87.5000	87.5000	84.1600	84.1600	-2.671%	10	1,019	+24.691%
2026-04-22	86.4700	86.4700	86.4700	86.4700	+0.734%	1	1,020	+21.360%
2026-04-21	85.8400	85.8400	85.8400	85.8400	+2.008%	4	1,020	+22.251%
2026-04-20	83.6900	84.2100	83.6900	84.1500	-1.348%	4	1,020	+24.706%
2026-04-17	84.4100	85.9600	84.4100	85.3000	+7.147%	20	1,020	+23.025%
2026-04-16	79.6100	79.6100	79.6100	79.6100	+25.965%	1	1,012	+31.818%
2026-04-08	62.9400	63.2000	62.9400	63.2000	+15.687%	2	1,012	+66.044%
2026-04-07	53.7500	54.7500	53.7500	54.6300	+7.645%	3	1,011	+92.092%
2026-04-02	50.6700	50.7500	50.6700	50.7500	-6.417%	10	1,011	+106.778%
2026-04-01	54.8000	55.5700	54.2000	54.2300	+4.188%	10	1,011	+93.509%
2026-03-31	48.4200	52.0500	48.4200	52.0500	+14.673%	25	1,012	+101.614%
2026-03-30	45.3900	45.3900	45.3900	45.3900	-2.029%	6	1,010	+131.196%
2026-03-27	48.4500	48.9200	46.3300	46.3300	-10.989%	5	1,004	+126.506%
2026-03-26	52.1400	52.1400	52.0500	52.0500	-7.762%	6	1,005	+101.614%
2026-03-25	56.4300	56.4300	56.4300	56.4300	-0.581%	1	1,010	+85.965%
2026-03-23	56.7600	56.7600	56.7600	56.7600	+0.996%	1	1,010	+84.884%
2026-03-19	56.0000	57.4500	55.7500	56.2000	-3.932%	11	1,010	+86.726%
2026-03-18	60.2600	60.2600	58.5000	58.5000	-5.171%	18	1,012	+79.385%
2026-03-12	61.6900	61.6900	61.6900	61.6900	-5.325%	1	995	+70.109%
2026-03-11	65.1600	65.1600	65.1600	65.1600	-1.392%	4	994	+61.050%
2026-03-09	66.0800	66.0800	66.0800	66.0800	-1.667%	1	998	+58.808%
2026-03-02	67.2000	67.2000	67.2000	67.2000	-0.341%	1	999	+56.161%
2026-02-23	67.4300	67.4300	67.4300	67.4300	-5.798%	3	999	+55.628%
2026-02-18	70.6800	71.5800	70.6800	71.5800	+3.365%	14	999	+46.605%
2026-02-17	65.0400	69.2500	65.0400	69.2500	-8.569%	10	1,000	+51.538%
2026-02-12	75.7400	75.7400	75.7400	75.7400	+0.053%	2	1,000	+38.553%
2026-02-11	75.0800	75.7000	75.0800	75.7000	+1.611%	3	1,002	+38.626%
2026-02-06	73.7200	74.5000	73.7200	74.5000	+10.044%	4	1,002	+40.859%
2026-02-05	67.7000	67.7000	67.7000	67.7000	-8.141%	5	1,005	+55.007%
2026-02-03	72.5000	73.7000	72.5000	73.7000	-5.598%	5	1,010	+42.388%
2026-02-02	77.5500	78.1200	77.1300	78.0700	+6.276%	36	1,006	+34.418%
2026-01-29	73.4600	73.4600	73.4600	73.4600	-6.420%	2	982	+42.853%
2026-01-28	78.5000	78.5000	78.5000	78.5000	+1.658%	3	981	+33.682%
2026-01-26	75.7200	77.2200	75.7200	77.2200	+3.846%	3	978	+35.897%
2026-01-23	74.6100	74.6400	74.3600	74.3600	+0.283%	5	977	+41.124%
2026-01-22	74.0300	74.2200	74.0300	74.1500	+3.446%	3	975	+41.524%
2026-01-20	71.6800	71.6800	71.6800	71.6800	-7.186%	1	977	+46.401%
2026-01-16	77.5300	77.6600	77.1000	77.2300	+4.904%	25	964	+35.880%
2026-01-14	73.6200	73.6200	73.6200	73.6200	-6.963%	1	964	+42.543%
2026-01-12	79.1300	79.1300	79.1300	79.1300	+1.644%	13	963	+32.617%
2026-01-09	77.8500	77.8500	77.8500	77.8500	+3.772%	1	950	+34.798%
2026-01-08	74.9900	75.0200	74.8000	75.0200	+7.942%	3	949	+39.883%
2026-01-02	69.5000	69.5000	69.5000	69.5000	-2.525%	6	950	+50.993%
2025-12-31	71.3000	71.3000	71.3000	71.3000	-6.712%	1	949	+47.181%
2025-12-26	76.4300	76.4300	76.4300	76.4300	+0.553%	1	949	+37.302%
2025-12-24	76.0100	76.0100	76.0100	76.0100	+1.347%	2	950	+38.061%
2025-12-23	75.0000	75.0000	75.0000	75.0000	+7.419%	1	950	+39.920%
2025-12-18	69.8200	69.8200	69.8200	69.8200	-0.965%	1	950	+50.301%
2025-12-16	69.0000	70.5000	69.0000	70.5000	-1.550%	5	949	+48.851%
2025-12-15	73.8200	73.8500	71.6100	71.6100	-1.418%	7	947	+46.544%
2025-12-12	72.6400	72.6400	72.6400	72.6400	-5.992%	1	940	+44.466%
2025-12-11	75.9100	77.2700	75.9100	77.2700	+0.612%	2	941	+35.809%
2025-12-10	76.8000	76.8000	76.8000	76.8000	+3.434%	1	939	+36.641%
2025-12-08	75.5100	75.5100	74.2500	74.2500	0.000%	5	939	+41.333%
2025-12-04	74.2800	74.2800	74.2500	74.2500	-0.536%	2	934	+41.333%
2025-12-03	74.4200	74.6500	74.4200	74.6500	+0.878%	2	934	+40.576%
2025-12-02	74.0000	74.0000	74.0000	74.0000	+2.621%	1	933	+41.811%
2025-12-01	72.1100	72.1100	72.1100	72.1100	+11.850%	3	932	+45.528%
2025-11-21	60.9800	66.2300	60.9800	64.4700	+6.456%	34	932	+62.773%
2025-11-20	61.7400	61.7400	60.5600	60.5600	-6.931%	18	938	+73.283%
2025-11-18	65.0700	65.0700	65.0700	65.0700	-10.851%	5	955	+61.272%
2025-11-14	73.0300	73.0300	72.5500	72.9900	+2.141%	3	955	+43.773%
2025-11-13	71.4600	71.4600	71.4600	71.4600	-9.142%	1	953	+46.851%
2025-11-12	78.6500	78.6500	78.6500	78.6500	+1.746%	5	954	+33.427%
2025-11-11	77.8400	77.8400	77.3000	77.3000	+0.835%	6	957	+35.757%
2025-11-10	76.6600	76.6600	76.6600	76.6600	+0.683%	4	958	+36.890%
2025-11-05	76.2000	76.3500	76.0600	76.1400	-3.142%	113	962	+37.825%
2025-11-03	78.6100	78.6100	78.6100	78.6100	-2.348%	2	892	+33.494%
2025-10-29	79.8600	80.5000	79.8600	80.5000	+1.258%	4	892	+30.360%
2025-10-28	77.4000	79.5000	77.4000	79.5000	+5.298%	5	895	+32.000%
2025-10-27	75.5000	75.5000	75.5000	75.5000	+5.285%	1	895	+38.993%
2025-10-24	71.0000	71.7100	71.0000	71.7100	+5.705%	3	895	+46.339%
2025-10-23	67.8400	67.8400	67.8400	67.8400	+10.507%	1	893	+54.688%
2025-10-16	66.8000	66.8000	61.3900	61.3900	-4.003%	9	893	+70.940%
2025-10-13	63.9500	63.9500	63.9500	63.9500	-8.643%	1	891	+64.097%
2025-10-08	70.0000	70.0000	70.0000	70.0000	+1.420%	7	890	+49.914%
2025-10-03	69.0200	69.0200	69.0200	69.0200	+3.153%	1	883	+52.043%
2025-10-02	66.9100	66.9100	66.9100	66.9100	+4.400%	1	883	+56.838%
2025-09-29	63.8900	64.2000	63.8400	64.0900	+3.538%	42	882	+63.738%
2025-09-26	61.9000	62.3900	60.9000	61.9000	+3.356%	96	856	+69.532%
2025-09-25	59.3000	60.9800	59.3000	59.8900	-6.786%	876	798	+75.221%
2025-09-23	64.2500	64.2500	64.2500	64.2500	-1.275%	1	299	+63.331%
2025-09-22	65.0800	65.0800	65.0800	65.0800	+6.601%	1	299	+61.248%
2025-09-18	60.6300	61.5100	60.6300	61.0500	+4.003%	40	299	+71.892%
2025-09-16	58.7300	58.7900	58.7000	58.7000	-0.407%	3	299	+78.773%
2025-09-15	58.9400	58.9400	58.9400	58.9400	+5.836%	2	299	+78.045%
2025-09-11	55.6900	55.6900	55.6900	55.6900	+6.279%	1	299	+88.436%
2025-09-09	52.2700	52.4000	52.2700	52.4000	+1.452%	50	298	+100.267%
2025-09-08	51.6500	51.6500	51.6500	51.6500	+2.277%	5	298	+103.175%
2025-09-05	50.5000	50.5000	50.5000	50.5000	-2.510%	2	298	+107.802%
2025-09-04	51.8000	51.8000	51.8000	51.8000	+10.589%	1	296	+102.587%
2025-09-02	46.8400	46.8400	46.8400	46.8400	-6.226%	1	296	+124.039%
2025-08-29	49.8900	49.9700	49.8700	49.9500	-5.308%	15	280	+110.090%
2025-08-28	52.4900	52.7500	52.4900	52.7500	+2.626%	3	280	+98.938%
2025-08-27	51.3500	51.5200	51.3500	51.4000	+1.984%	38	278	+104.163%
2025-08-26	49.5600	50.4000	49.5600	50.4000	+0.119%	6	243	+108.214%
2025-08-25	50.4100	50.4100	50.3400	50.3400	+4.809%	4	242	+108.462%
2025-08-22	48.0300	48.0300	48.0300	48.0300	+2.936%	1	238	+118.488%
2025-08-21	46.9500	46.9500	46.6600	46.6600	-3.695%	2	238	+124.904%
2025-08-19	48.4500	48.4500	48.4500	48.4500	-4.701%	5	238	+116.594%
2025-08-18	50.8800	51.0100	50.7900	50.8400	-0.955%	10	233	+106.412%
2025-08-15	51.2300	51.4000	51.1500	51.3300	-0.156%	40	224	+104.442%
2025-08-14	51.8700	51.8700	51.0600	51.4100	+2.004%	34	184	+104.124%
2025-08-12	48.5000	50.4000	48.5000	50.4000	+4.478%	4	155	+108.214%
2025-08-11	48.2400	48.2400	48.2400	48.2400	+9.017%	1	155	+117.537%
2025-08-04	44.2500	44.2500	44.2500	44.2500	-10.876%	1	155	+137.153%
2025-07-28	49.6600	49.6600	49.6500	49.6500	0.000%	4	155	+111.360%
2025-07-24	49.7600	49.7600	49.6500	49.6500	+9.869%	4	157	+111.360%
2025-07-22	45.1900	45.1900	45.1900	45.1900	-2.775%	1	157	+132.220%
2025-07-21	46.4800	46.4800	46.4800	46.4800	+1.087%	1	157	+125.775%
2025-07-18	45.9800	45.9800	45.9800	45.9800	-0.347%	1	157	+128.230%
2025-07-17	46.0000	46.1400	46.0000	46.1400	+4.271%	2	157	+127.438%
2025-07-16	42.7000	44.2500	42.7000	44.2500	-0.673%	2	157	+137.153%
2025-07-11	44.2900	44.5500	44.2900	44.5500	+0.655%	2	158	+135.556%
2025-07-10	44.2600	44.2600	44.2600	44.2600	+2.715%	1	159	+137.099%
2025-07-09	43.0900	43.0900	43.0900	43.0900	+2.963%	1	159	+143.537%
2025-07-07	42.9600	42.9600	41.8500	41.8500	-6.376%	2	158	+150.753%
2025-07-03	44.2900	44.7000	44.2900	44.7000	+9.158%	21	157	+134.765%
2025-07-01	40.9500	40.9500	40.9500	40.9500	+0.763%	2	159	+156.264%
2025-06-30	40.6000	40.6500	40.6000	40.6400	+3.939%	21	157	+158.219%
2025-06-27	39.4700	39.4700	39.1000	39.1000	+24.127%	2	139	+168.389%
2025-06-23	31.5000	31.5000	31.5000	31.5000	-0.380%	35	138	+233.143%
2025-06-20	31.6200	31.6200	31.6200	31.6200	-3.450%	2	144	+231.879%
2025-06-18	32.7500	32.7500	32.7500	32.7500	-4.100%	1	144	+220.427%
2025-06-17	34.0900	34.1500	34.0900	34.1500	+8.413%	12	144	+207.291%
2025-06-02	30.5500	31.5000	30.5500	31.5000	+0.414%	9	144	+233.143%
2025-05-27	31.3700	31.3700	31.3700	31.3700	+14.073%	8	135	+234.523%
2025-05-23	27.5000	27.5000	27.5000	27.5000	-8.910%	2	126	+281.600%
2025-05-22	30.1900	30.1900	30.1900	30.1900	+1.684%	4	126	+247.599%
2025-05-21	29.8100	29.8100	29.6900	29.6900	-8.449%	5	122	+253.452%
2025-05-20	32.4300	32.4300	32.4300	32.4300	-4.897%	2	122	+223.589%
2025-05-16	34.3100	34.3100	34.1000	34.1000	+4.923%	58	120	+207.742%
2025-05-15	32.5000	32.5000	32.5000	32.5000	+3.306%	5	140	+222.892%
2025-05-14	31.4600	31.4600	31.4600	31.4600	+7.888%	6	140	+233.566%
2025-05-12	29.5100	29.5100	29.1600	29.1600	+9.542%	8	140	+259.877%
2025-05-08	26.8200	26.8200	26.6200	26.6200	+10.732%	2	132	+294.215%
2025-05-07	24.0400	24.0400	24.0400	24.0400	+34.678%	3	131	+336.522%
2025-04-30	17.8500	17.8500	17.8500	17.8500	-11.370%	1	128	+487.899%
2025-04-29	19.7200	20.1400	19.7200	20.1400	+6.224%	8	129	+421.053%
2025-04-25	18.9600	18.9600	18.9600	18.9600	+1.120%	2	130	+453.481%
2025-04-24	18.7500	18.7500	18.7500	18.7500	+23.681%	20	130	+459.680%
2025-04-22	15.0300	15.1600	14.7600	15.1600	+28.802%	44	150	+592.216%
2025-04-21	13.2000	13.2000	11.7700	11.7700	-23.868%	46	159	+791.589%
2025-04-17	15.4600	15.4600	15.4600	15.4600	-14.538%	1	113	+578.784%
2025-04-11	18.0900	18.0900	18.0900	18.0900	+9.636%	4	113	+480.100%
2025-04-10	15.2500	16.5000	14.7600	16.5000	+17.857%	23	113	+536.000%
2025-04-09	10.9800	14.0000	10.9800	14.0000	+44.330%	41	92	+649.571%
2025-04-08	12.0000	12.0000	9.7000	9.7000	+5.435%	3	58	+981.856%
2025-04-07	9.2000	9.2000	9.2000	9.2000	-12.381%	1	59	+1,040.652%
2025-04-04	10.5000	10.5000	10.5000	10.5000	-31.462%	4	58	+899.429%
2025-04-03	15.2600	15.3200	15.2600	15.3200	-22.194%	4	58	+584.987%
2025-04-01	19.6900	19.6900	19.6900	19.6900	+5.350%	1	58	+432.961%
2025-03-31	18.6900	18.6900	18.6900	18.6900	-19.196%	1	57	+461.477%
2025-03-27	23.3200	23.3200	23.1300	23.1300	-8.649%	25	57	+353.696%
2025-03-24	25.3200	25.3200	25.3200	25.3200	+8.251%	1	53	+314.455%
2025-03-14	23.1500	23.3900	23.1500	23.3900	-2.542%	12	52	+348.653%
2025-03-12	24.0000	24.0000	24.0000	24.0000	+7.335%	1	50	+337.250%
2025-03-10	25.0000	25.0000	22.3600	22.3600	-19.365%	18	49	+369.320%
2025-03-06	28.1100	28.1100	27.7300	27.7300	-12.108%	2	49	+278.435%
2025-03-05	31.5500	31.5500	31.5500	31.5500	-1.406%	7	49	+232.615%
2025-03-04	28.7300	32.0000	28.7300	32.0000	-7.407%	12	42	+227.938%
2025-02-28	34.5600	34.5600	34.5600	34.5600	-1.257%	2	33	+203.646%
2025-02-27	34.6800	35.0000	34.6800	35.0000	-4.110%	3	32	+199.829%
2025-02-25	36.5000	36.5000	36.5000	36.5000	-8.750%	1	30	+187.507%
2025-02-24	41.1000	41.1000	40.0000	40.0000	-9.605%	2	30	+162.350%
2025-02-07	44.2500	44.2500	44.2500	44.2500	+3.971%	2	29	+137.153%
2025-02-05	42.5600	42.5600	42.5600	42.5600	-4.360%	4	28	+146.570%
2025-01-28	44.5000	44.5000	44.5000	44.5000	-7.676%	1	24	+135.820%
2025-01-22	48.2000	48.2000	48.2000	48.2000	+15.311%	4	23	+117.718%
2025-01-06	41.8000	41.8000	41.8000	41.8000	0.000%	23	23	+151.053%

.dark-mode .ydkvV8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ydkvV8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C715SPY Dec 17 2027 715.00 Call (SPY271217C00715000)option OPRA

SPY20271217C715
SPY Dec 17 2027 715.00 Call (SPY271217C00715000)
option OPRA