Dark

SPY20271217C725
SPY Dec 17 2027 725.00 Call (SPY271217C00725000)
option OPRA

EOD

Sep 10, 2026

102.36-2.514%(-2.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	102.3600	102.3600	102.3600	102.3600	-2.514%	5	1,581	0.000%
2026-09-09	105.8300	105.8300	105.0000	105.0000	-5.063%	10	1,581	-2.514%
2026-09-04	110.7500	110.7500	110.6000	110.6000	-2.124%	2	1,580	-7.450%
2026-09-03	113.0000	113.0000	113.0000	113.0000	+3.841%	1	1,580	-9.416%
2026-09-02	108.8200	108.8200	108.8200	108.8200	+1.106%	1	1,580	-5.936%
2026-09-01	105.9500	108.0000	105.9500	107.6300	-1.257%	11	1,580	-4.896%
2026-08-31	109.0000	109.0000	109.0000	109.0000	-5.448%	1	1,581	-6.092%
2026-08-28	114.5300	115.5700	114.5300	115.2800	+4.600%	3	1,581	-11.207%
2026-08-26	110.1900	110.3700	110.0400	110.2100	-0.443%	4	1,584	-7.123%
2026-08-21	110.7000	110.7000	110.7000	110.7000	+0.009%	1	1,584	-7.534%
2026-08-20	110.6900	110.6900	110.6900	110.6900	-2.818%	1	1,584	-7.526%
2026-08-18	113.9000	113.9000	113.9000	113.9000	-7.127%	8	1,583	-10.132%
2026-08-13	121.1500	122.6400	120.9900	122.6400	+3.976%	18	1,591	-16.536%
2026-08-11	119.0000	119.8100	117.9500	117.9500	-0.857%	4	1,599	-13.217%
2026-08-07	118.9700	118.9700	118.9700	118.9700	+28.923%	1	1,597	-13.962%
2026-07-29	91.6100	92.3400	91.6100	92.2800	-7.968%	12	1,597	+10.923%
2026-07-20	100.2700	100.2700	100.2700	100.2700	-1.290%	2	1,597	+2.084%
2026-07-17	101.5800	101.5800	101.5800	101.5800	-6.118%	2	1,597	+0.768%
2026-07-15	108.2000	108.2000	108.2000	108.2000	+0.278%	2	1,595	-5.397%
2026-07-14	107.9000	107.9000	107.9000	107.9000	+3.840%	3	1,595	-5.134%
2026-07-09	103.9100	103.9100	103.9100	103.9100	-1.498%	2	1,592	-1.492%
2026-07-06	105.4900	105.4900	105.4900	105.4900	+5.765%	2	1,592	-2.967%
2026-07-02	99.7400	99.7400	99.7400	99.7400	-3.174%	1	1,592	+2.627%
2026-07-01	102.5700	103.0100	102.5600	103.0100	-1.208%	4	1,592	-0.631%
2026-06-30	103.0200	104.2700	103.0200	104.2700	+5.590%	3	1,593	-1.832%
2026-06-29	96.7800	98.7500	96.7800	98.7500	+2.268%	3	1,593	+3.656%
2026-06-26	93.0000	96.5600	93.0000	96.5600	+0.846%	1,125	1,594	+6.007%
2026-06-25	94.0600	97.4900	94.0600	95.7500	+0.789%	4	1,594	+6.903%
2026-06-24	97.9700	97.9700	95.0000	95.0000	-4.330%	5	1,593	+7.747%
2026-06-23	100.0000	100.7000	99.1500	99.3000	-6.321%	11	1,593	+3.082%
2026-06-18	104.7500	106.0000	104.3000	106.0000	+0.924%	1,130	521	-3.434%
2026-06-17	105.0300	105.0300	105.0300	105.0300	-3.563%	1	521	-2.542%
2026-06-16	109.7700	109.8300	108.9100	108.9100	+7.949%	18	521	-6.014%
2026-06-12	100.3000	100.8900	100.0000	100.8900	+9.663%	10	527	+1.457%
2026-06-10	92.0000	92.0000	92.0000	92.0000	-0.659%	1	527	+11.261%
2026-06-09	92.5300	92.6600	91.1000	92.6100	-16.979%	4	527	+10.528%
2026-06-03	111.5300	111.8200	111.5300	111.5500	+3.087%	4	526	-8.238%
2026-05-26	108.5000	108.5000	108.2100	108.2100	+3.639%	300	529	-5.406%
2026-05-22	104.4100	104.4100	104.4100	104.4100	+5.358%	1	379	-1.963%
2026-05-18	99.1000	99.1000	99.1000	99.1000	-8.224%	4	379	+3.290%
2026-05-14	108.0200	108.0200	107.4700	107.9800	+3.727%	4	383	-5.205%
2026-05-13	103.6900	104.1000	103.6900	104.1000	+4.288%	4	382	-1.671%
2026-05-12	99.8200	99.8200	99.8200	99.8200	+1.474%	1	382	+2.545%
2026-05-11	98.3100	100.7600	98.3100	98.3700	+4.438%	4	382	+4.056%
2026-05-06	93.3300	94.1900	93.3300	94.1900	+5.488%	9	379	+8.674%
2026-05-05	87.7600	89.4000	87.7600	89.2900	+5.357%	17	384	+14.638%
2026-05-04	84.7500	84.7500	84.7500	84.7500	-2.754%	1	375	+20.779%
2026-05-01	88.0000	88.0000	86.9800	87.1500	+2.529%	9	374	+17.453%
2026-04-30	85.0000	85.0000	85.0000	85.0000	+5.669%	4	374	+20.424%
2026-04-29	80.1700	80.4500	80.1700	80.4400	-0.765%	10	374	+27.250%
2026-04-27	81.0600	81.0600	81.0600	81.0600	+1.924%	1	381	+26.277%
2026-04-22	79.5300	79.5300	79.5300	79.5300	+3.609%	1	381	+28.706%
2026-04-21	76.7600	76.7600	76.7600	76.7600	+0.445%	1	381	+33.351%
2026-04-17	76.4200	76.4200	76.4200	76.4200	+3.930%	4	381	+33.944%
2026-04-16	73.5300	73.5300	73.5300	73.5300	+12.071%	6	385	+39.208%
2026-04-14	65.6100	65.6100	65.6100	65.6100	+63.494%	2	391	+56.013%
2026-03-30	40.5400	40.5400	40.1300	40.1300	-7.705%	2	389	+155.071%
2026-03-27	43.7700	43.7700	43.4800	43.4800	-15.458%	5	389	+135.419%
2026-03-25	52.0900	52.0900	51.4300	51.4300	-2.317%	11	388	+99.028%
2026-03-23	52.6500	52.6500	52.6500	52.6500	+4.051%	1	378	+94.416%
2026-03-20	50.6000	50.6000	50.6000	50.6000	-2.842%	1	379	+102.292%
2026-03-19	52.0800	52.0800	52.0800	52.0800	-2.490%	1	378	+96.544%
2026-03-18	55.4200	55.4200	53.4100	53.4100	-5.569%	38	377	+91.650%
2026-03-17	56.6200	56.6900	56.5600	56.5600	+1.271%	5	345	+80.976%
2026-03-16	57.0100	57.1000	55.8500	55.8500	-0.481%	8	341	+83.277%
2026-03-12	57.2200	57.2200	56.1200	56.1200	+1.593%	2	349	+82.395%
2026-03-09	55.2400	55.2400	55.2400	55.2400	-6.500%	1	351	+85.301%
2026-03-06	57.9500	59.0800	57.9500	59.0800	-3.622%	5	362	+73.257%
2026-03-03	59.8000	61.3000	56.8500	61.3000	-1.225%	9	362	+66.982%
2026-03-02	62.1300	62.1300	62.0600	62.0600	-5.180%	2	358	+64.937%
2026-02-24	65.4800	65.4800	65.4500	65.4500	+3.087%	2	358	+56.394%
2026-02-19	63.4900	63.4900	63.4900	63.4900	-3.305%	4	358	+61.222%
2026-02-18	65.6600	65.6600	65.6600	65.6600	+8.907%	4	358	+55.894%
2026-02-17	60.2900	60.2900	60.2900	60.2900	-2.380%	1	354	+69.779%
2026-02-13	65.0000	65.0000	61.7600	61.7600	-3.950%	2	355	+65.738%
2026-02-12	69.7000	69.7000	64.3000	64.3000	-10.095%	2	355	+59.191%
2026-02-09	71.5200	71.5200	71.5200	71.5200	+8.660%	1	354	+43.121%
2026-02-06	65.8200	65.8200	65.8200	65.8200	+6.574%	1	354	+55.515%
2026-02-05	62.8200	62.8200	61.7600	61.7600	-15.107%	2	354	+65.738%
2026-01-28	72.7500	72.7500	72.7500	72.7500	+1.905%	2	356	+40.701%
2026-01-26	71.3900	71.3900	71.3900	71.3900	+3.659%	1	354	+43.381%
2026-01-23	68.8700	68.8700	68.8700	68.8700	+3.393%	43	353	+48.628%
2026-01-20	66.6700	66.6700	66.6100	66.6100	-6.604%	8	310	+53.671%
2026-01-16	71.4200	71.4400	71.3200	71.3200	-1.614%	25	295	+43.522%
2026-01-13	72.4900	72.4900	72.4900	72.4900	-1.051%	1	295	+41.206%
2026-01-12	73.2600	73.2600	73.2600	73.2600	+3.694%	13	296	+39.722%
2026-01-07	71.0000	71.7600	70.6500	70.6500	+0.929%	5	290	+44.883%
2026-01-06	70.0000	70.0000	70.0000	70.0000	+3.367%	2	294	+46.229%
2025-12-30	67.0300	67.7200	67.0300	67.7200	-3.381%	8	292	+51.152%
2025-12-26	70.0900	70.0900	70.0900	70.0900	+3.013%	1	292	+46.041%
2025-12-24	68.0400	68.0400	68.0400	68.0400	-1.391%	3	291	+50.441%
2025-12-23	70.0000	70.0000	69.0000	69.0000	+7.779%	3	291	+48.348%
2025-12-18	64.0200	64.0200	64.0200	64.0200	+6.434%	3	290	+59.888%
2025-12-17	60.0600	60.3000	60.0600	60.1500	-7.162%	3	292	+70.175%
2025-12-16	64.7900	64.7900	64.7900	64.7900	-5.084%	2	292	+57.987%
2025-12-11	68.2600	68.2600	68.2600	68.2600	-4.930%	1	292	+49.956%
2025-12-10	68.8800	71.8000	68.8800	71.8000	+26.564%	120	292	+42.563%
2025-11-20	65.7500	65.7500	56.7300	56.7300	-7.076%	32	292	+80.434%
2025-11-18	58.2600	61.0500	58.2600	61.0500	+0.082%	6	303	+67.666%
2025-11-17	61.0000	61.0000	61.0000	61.0000	-14.012%	1	308	+67.803%
2025-11-11	70.9400	70.9400	70.9400	70.9400	+14.456%	5	308	+44.291%
2025-11-07	61.9800	61.9800	61.9800	61.9800	-14.345%	5	303	+65.150%
2025-10-31	72.2200	72.3600	72.2200	72.3600	+1.915%	119	303	+41.459%
2025-10-30	71.0000	71.0000	71.0000	71.0000	+1.313%	1	303	+44.169%
2025-10-27	69.6500	70.0800	69.6400	70.0800	+6.343%	8	299	+46.062%
2025-10-24	65.9000	65.9000	65.9000	65.9000	+4.603%	1	299	+55.326%
2025-10-23	63.0000	63.0000	63.0000	63.0000	+4.495%	1	299	+62.476%
2025-10-22	59.3600	60.2900	59.3600	60.2900	-2.774%	20	298	+69.779%
2025-10-21	62.3700	62.3700	62.0100	62.0100	+0.666%	3	278	+65.070%
2025-10-16	61.0000	61.6000	61.0000	61.6000	+6.244%	2	278	+66.169%
2025-10-13	57.9800	57.9800	57.9800	57.9800	+2.203%	10	278	+76.544%
2025-10-10	56.7300	56.7300	56.7300	56.7300	-11.745%	1	278	+80.434%
2025-10-08	64.2800	64.3100	64.2800	64.2800	+3.427%	4	277	+59.241%
2025-10-07	62.1500	62.1500	62.1500	62.1500	-3.299%	2	275	+64.698%
2025-10-06	63.3400	64.2700	63.3400	64.2700	+1.806%	2	275	+59.266%
2025-10-03	63.1000	63.1300	63.1000	63.1300	+2.634%	2	275	+62.142%
2025-10-02	61.5100	61.5100	61.5100	61.5100	+4.859%	2	274	+66.412%
2025-09-29	58.2500	58.6600	58.2500	58.6600	+3.658%	3	275	+74.497%
2025-09-26	56.5600	56.5900	56.5600	56.5900	+3.854%	2	275	+80.880%
2025-09-25	55.5800	55.6200	54.4900	54.4900	-4.353%	107	274	+87.851%
2025-09-24	56.5000	56.9700	56.5000	56.9700	+6.089%	7	256	+79.674%
2025-09-17	53.2400	53.7000	53.2400	53.7000	-0.831%	13	261	+90.615%
2025-09-16	54.1500	54.1500	54.1500	54.1500	-0.423%	2	261	+89.030%
2025-09-15	53.8500	54.3800	53.8500	54.3800	+3.110%	21	260	+88.231%
2025-09-12	52.5600	52.8900	52.5600	52.7400	+9.738%	14	260	+94.084%
2025-09-05	48.1100	48.1100	48.0600	48.0600	+6.540%	5	250	+112.984%
2025-09-03	45.1100	45.1100	45.1100	45.1100	+5.103%	1	254	+126.912%
2025-09-02	42.9200	42.9200	42.9200	42.9200	-9.087%	1	254	+138.490%
2025-08-28	47.2100	47.2100	47.2100	47.2100	+1.746%	1	254	+116.818%
2025-08-27	46.4000	46.4000	46.4000	46.4000	+1.045%	2	254	+120.603%
2025-08-22	46.3500	46.3500	45.9200	45.9200	+2.272%	4	252	+122.909%
2025-08-19	45.5400	45.5400	44.9000	44.9000	+4.104%	3	250	+127.973%
2025-08-08	43.1300	43.1300	43.1300	43.1300	+11.332%	1	252	+137.329%
2025-08-04	38.0200	38.7400	38.0200	38.7400	-10.366%	2	252	+164.223%
2025-07-31	45.4000	45.4000	43.2200	43.2200	-2.745%	2	251	+136.835%
2025-07-30	44.6100	44.6100	44.4400	44.4400	+0.862%	2	250	+130.333%
2025-07-29	44.0600	44.0600	44.0600	44.0600	-2.952%	1	249	+132.320%
2025-07-25	45.1500	45.4000	45.1500	45.4000	+0.066%	2	250	+125.463%
2025-07-24	45.3700	45.3700	45.3700	45.3700	+6.602%	1	249	+125.612%
2025-07-21	41.4400	42.5600	41.4400	42.5600	+3.628%	5	249	+140.508%
2025-07-18	41.0700	41.0700	41.0700	41.0700	+4.451%	4	249	+149.233%
2025-07-16	39.3200	39.3200	39.3200	39.3200	-1.305%	2	245	+160.326%
2025-07-15	40.7400	40.7400	39.8400	39.8400	-2.496%	2	247	+156.928%
2025-07-10	40.1600	40.8600	40.1600	40.8600	+0.914%	7	247	+150.514%
2025-07-09	40.4900	40.4900	40.4900	40.4900	+4.842%	1	245	+152.803%
2025-07-07	38.5100	38.6200	38.2900	38.6200	-6.872%	7	245	+165.044%
2025-07-03	41.4700	41.4700	41.4700	41.4700	+10.912%	1	238	+146.829%
2025-07-02	37.3900	37.3900	37.3900	37.3900	+1.027%	1	238	+173.763%
2025-07-01	36.4000	37.3300	36.4000	37.0100	+2.153%	37	237	+176.574%
2025-06-30	36.2300	36.2300	36.2300	36.2300	+1.314%	1	201	+182.528%
2025-06-27	36.0200	36.0200	35.7600	35.7600	+26.584%	7	200	+186.242%
2025-06-23	28.2500	28.2500	28.2500	28.2500	-3.584%	1	205	+262.336%
2025-06-17	29.2500	29.3000	29.2500	29.3000	-3.587%	3	206	+249.352%
2025-06-13	30.4400	30.4400	30.3900	30.3900	+7.309%	4	204	+236.821%
2025-06-05	29.2000	29.2000	28.3200	28.3200	-4.646%	6	204	+261.441%
2025-06-04	29.7000	29.7000	29.7000	29.7000	0.000%	37	200	+244.646%
2025-06-03	29.2300	30.0200	29.2300	29.7000	+5.694%	27	163	+244.646%
2025-06-02	26.2900	28.1000	26.2900	28.1000	+4.461%	2	136	+264.270%
2025-05-30	26.9000	26.9000	26.9000	26.9000	+0.186%	40	135	+280.520%
2025-05-29	27.2300	27.5100	26.8500	26.8500	-2.541%	22	141	+281.229%
2025-05-27	28.6600	28.6600	27.5500	27.5500	+15.127%	10	133	+271.543%
2025-05-23	23.9300	23.9300	23.9300	23.9300	-9.562%	16	138	+327.748%
2025-05-21	26.5000	26.5000	26.4600	26.4600	-10.699%	2	138	+286.848%
2025-05-20	29.6300	29.6300	29.6300	29.6300	-1.985%	8	137	+245.461%
2025-05-19	29.7100	31.4800	29.7100	30.2300	+0.199%	6	129	+238.604%
2025-05-16	28.7900	30.1700	28.5000	30.1700	+3.677%	34	127	+239.277%
2025-05-15	29.1000	29.1000	29.1000	29.1000	+1.571%	5	122	+251.753%
2025-05-14	28.6500	28.6500	28.6500	28.6500	+25.438%	8	122	+257.277%
2025-05-08	22.8400	22.8400	22.8400	22.8400	+18.036%	1	122	+348.161%
2025-05-01	19.7600	19.7600	19.3500	19.3500	+12.174%	4	121	+428.992%
2025-04-30	15.5500	17.2500	15.3000	17.2500	0.000%	174	118	+493.391%
2025-04-25	17.1500	17.2500	17.1500	17.2500	+2.374%	40	235	+493.391%
2025-04-24	15.7600	16.8500	15.7600	16.8500	+7.325%	42	255	+507.478%
2025-04-23	16.4600	16.4600	15.7000	15.7000	+17.956%	15	257	+551.975%
2025-04-22	13.3100	13.3100	13.3100	13.3100	+24.625%	1	259	+669.046%
2025-04-21	11.5000	11.5000	10.6800	10.6800	-35.429%	48	259	+858.427%
2025-04-14	16.3700	16.5400	16.3700	16.5400	+4.353%	2	214	+518.863%
2025-04-11	15.8500	15.8500	15.8500	15.8500	+26.800%	2	213	+545.804%
2025-04-10	14.3500	14.3500	12.5000	12.5000	-18.247%	36	213	+718.880%
2025-04-09	14.2700	16.8500	14.2700	15.2900	+125.184%	143	177	+569.457%
2025-04-08	8.2400	8.2400	6.7900	6.7900	-9.467%	11	60	+1,407.511%
2025-04-07	7.5000	7.5000	7.5000	7.5000	-16.667%	3	59	+1,264.800%
2025-04-04	10.0000	10.0000	9.0000	9.0000	-31.559%	8	56	+1,037.333%
2025-04-03	13.0600	13.2500	13.0600	13.1500	-27.187%	5	55	+678.403%
2025-04-01	17.8500	18.0600	17.8500	18.0600	+1.347%	2	59	+466.777%
2025-03-31	17.8200	17.8200	17.8200	17.8200	+8.000%	2	57	+474.411%
2025-03-28	16.5000	16.5000	16.5000	16.5000	-20.328%	8	55	+520.364%
2025-03-26	20.7100	20.7100	20.7100	20.7100	-8.565%	16	51	+394.254%
2025-03-24	22.6500	22.6500	22.6500	22.6500	+20.159%	1	67	+351.921%
2025-03-21	18.8500	18.8600	18.8500	18.8500	-14.551%	54	66	+443.024%
2025-03-17	22.0600	22.0600	22.0600	22.0600	+5.248%	1	39	+364.007%
2025-03-14	20.3200	20.9600	20.3200	20.9600	-2.693%	8	38	+388.359%
2025-03-11	20.8500	21.5400	20.8500	21.5400	+1.127%	2	34	+375.209%
2025-03-10	22.3000	22.3000	20.4600	21.3000	-28.595%	19	32	+380.563%
2025-02-27	29.8300	29.8300	29.8300	29.8300	-26.346%	1	14	+243.144%
2025-02-10	40.5000	40.5000	40.5000	40.5000	+1.250%	1	14	+152.741%
2025-02-07	40.0000	40.0000	40.0000	40.0000	+0.832%	2	14	+155.900%
2025-02-05	39.4300	39.6700	39.4300	39.6700	+0.050%	8	14	+158.029%
2025-02-04	39.6500	39.6500	39.6500	39.6500	-2.219%	1	6	+158.159%
2025-01-28	40.5500	40.5500	40.5500	40.5500	+8.133%	4	6	+152.429%
2025-01-27	37.5000	37.5000	37.5000	37.5000	-7.635%	1	2	+172.960%
2025-01-21	40.6000	40.6000	40.6000	40.6000	0.000%	1	1	+152.118%

.dark-mode .xqRhly{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqRhly{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C725SPY Dec 17 2027 725.00 Call (SPY271217C00725000)option OPRA

SPY20271217C725
SPY Dec 17 2027 725.00 Call (SPY271217C00725000)
option OPRA