Dark

SPY20271217C735
SPY Dec 17 2027 735.00 Call (SPY271217C00735000)
option OPRA

EOD

Jul 27, 2026

88.14-1.465%(-1.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	90.4500	90.4500	88.1400	88.1400	-1.465%	2	1,907	0.000%
2026-07-24	92.5100	92.5100	89.4500	89.4500	+0.202%	2	1,906	-1.465%
2026-07-23	89.4200	89.5500	89.1000	89.2700	-3.721%	9	1,906	-1.266%
2026-07-20	92.7200	92.7200	92.7200	92.7200	-6.438%	1	1,899	-4.940%
2026-07-14	99.1000	99.1000	99.1000	99.1000	+0.172%	1	1,899	-11.060%
2026-07-13	98.9300	98.9300	98.9300	98.9300	-2.685%	1	1,898	-10.907%
2026-07-10	100.5200	101.6600	100.5200	101.6600	+3.208%	3	1,899	-13.299%
2026-07-09	95.9700	98.5000	95.9700	98.5000	+6.648%	6	1,901	-10.518%
2026-07-08	92.3600	92.3600	92.3600	92.3600	-0.560%	1	1,907	-4.569%
2026-07-02	99.8000	99.8000	92.3800	92.8800	-3.950%	15	1,906	-5.103%
2026-07-01	96.3900	96.7000	96.3900	96.7000	+2.209%	4	1,906	-8.852%
2026-06-30	94.4000	94.6100	94.2000	94.6100	+1.797%	1,059	1,909	-6.839%
2026-06-29	91.4400	92.9400	91.4400	92.9400	+3.531%	15	979	-5.165%
2026-06-26	89.3600	89.7700	88.7500	89.7700	+0.448%	166	969	-1.816%
2026-06-24	89.3700	89.3700	89.3700	89.3700	-2.700%	2	917	-1.376%
2026-06-23	91.8500	91.8500	91.8500	91.8500	-4.601%	10	917	-4.039%
2026-06-17	99.2500	99.2500	96.2800	96.2800	-5.608%	5	914	-8.455%
2026-06-16	102.0000	102.0000	102.0000	102.0000	-2.486%	1	914	-13.588%
2026-06-15	101.4000	104.6300	101.4000	104.6000	+11.111%	7	916	-15.736%
2026-06-12	94.2600	94.2600	94.0700	94.1400	+1.641%	204	916	-6.373%
2026-06-11	84.2500	92.6200	84.2500	92.6200	+6.399%	8	916	-4.837%
2026-06-10	92.0000	93.0000	87.0500	87.0500	-3.886%	12	908	+1.252%
2026-06-09	87.0400	90.5700	85.5600	90.5700	-3.392%	10	906	-2.683%
2026-06-05	93.7500	93.7500	93.7500	93.7500	-10.706%	1	897	-5.984%
2026-06-04	104.9900	104.9900	104.9900	104.9900	-0.380%	1	897	-16.049%
2026-05-29	105.3900	105.3900	105.3900	105.3900	+1.385%	1	897	-16.368%
2026-05-28	103.0600	103.9500	102.2500	103.9500	+3.505%	8	897	-15.209%
2026-05-27	100.4300	100.4300	100.4300	100.4300	+0.310%	1	898	-12.237%
2026-05-26	100.4800	102.6000	99.8200	100.1200	+1.851%	25	897	-11.966%
2026-05-22	98.3000	98.3000	98.3000	98.3000	+7.915%	1	900	-10.336%
2026-05-20	91.3400	91.3400	91.0400	91.0900	-0.077%	3	900	-3.239%
2026-05-19	88.7800	93.2700	88.7800	91.1600	+0.408%	12	897	-3.313%
2026-05-18	90.0000	90.7900	90.0000	90.7900	-4.932%	3	897	-2.919%
2026-05-15	95.0400	95.5000	95.0400	95.5000	-4.299%	2	897	-7.707%
2026-05-14	98.9000	99.7900	98.4600	99.7900	+2.506%	15	889	-11.675%
2026-05-13	92.5000	97.3500	92.5000	97.3500	+3.564%	8	895	-9.461%
2026-05-12	93.5000	94.0000	93.5000	94.0000	+0.589%	14	895	-6.234%
2026-05-11	93.4500	93.4500	93.4500	93.4500	+1.356%	1	895	-5.682%
2026-05-08	91.0000	94.0000	91.0000	92.2000	+3.017%	327	877	-4.403%
2026-05-07	91.0000	91.0000	88.2800	89.5000	-1.648%	31	774	-1.520%
2026-05-06	87.0200	91.0000	86.3100	91.0000	+16.547%	10	773	-3.143%
2026-05-01	82.2500	82.2500	78.0800	78.0800	+9.678%	4	772	+12.884%
2026-04-21	74.2500	74.2500	70.6900	71.1900	+5.233%	13	761	+23.810%
2026-04-16	67.6500	67.6500	67.6500	67.6500	+0.730%	1	761	+30.288%
2026-04-15	64.8700	67.1600	64.8700	67.1600	+10.770%	3	760	+31.239%
2026-04-14	60.6300	60.6300	60.6300	60.6300	+9.976%	1	760	+45.374%
2026-04-09	55.1400	55.1400	55.1300	55.1300	+5.310%	2	761	+59.877%
2026-04-08	52.3500	52.3500	52.3500	52.3500	+26.878%	4	763	+68.367%
2026-03-31	41.2600	41.2600	41.2600	41.2600	+10.587%	1	767	+113.621%
2026-03-30	38.1900	38.1900	37.3100	37.3100	-19.970%	6	768	+136.237%
2026-03-25	46.6200	46.6200	46.6200	46.6200	+6.706%	1	768	+89.060%
2026-03-20	45.2700	45.2700	43.6900	43.6900	-8.098%	2	767	+101.740%
2026-03-19	47.5400	47.5400	47.5400	47.5400	-4.653%	2	766	+85.402%
2026-03-18	49.8000	50.2500	49.8000	49.8600	-3.203%	24	766	+76.775%
2026-03-17	51.5500	51.5500	51.2700	51.5100	-0.136%	5	746	+71.112%
2026-03-16	51.6200	51.6200	51.5000	51.5800	+3.512%	5	741	+70.880%
2026-03-13	49.8300	49.8300	49.8300	49.8300	-5.086%	1	742	+76.881%
2026-03-12	52.5000	52.5000	52.5000	52.5000	-4.771%	1	742	+67.886%
2026-03-10	55.1300	55.1300	55.1300	55.1300	+2.225%	3	741	+59.877%
2026-03-06	53.9300	53.9300	53.9300	53.9300	-1.299%	4	739	+63.434%
2026-03-05	54.6300	54.6400	54.6200	54.6400	-0.745%	10	743	+61.310%
2026-03-03	52.3800	55.1400	52.3800	55.0500	-8.158%	8	734	+60.109%
2026-02-24	59.7700	60.2000	59.5100	59.9400	+5.901%	598	735	+47.047%
2026-02-23	56.8100	56.8100	56.6000	56.6000	-6.183%	19	724	+55.724%
2026-02-20	60.3300	60.3300	60.3300	60.3300	+1.823%	1	724	+46.096%
2026-02-13	59.2500	59.2500	59.2500	59.2500	-8.860%	1	726	+48.759%
2026-02-10	65.0100	65.0100	65.0100	65.0100	+9.169%	2	726	+35.579%
2026-02-06	59.5500	59.5500	59.5500	59.5500	+4.437%	1	728	+48.010%
2026-02-05	57.0200	57.0200	57.0200	57.0200	-6.047%	1	729	+54.577%
2026-02-04	60.6900	60.6900	60.6900	60.6900	-10.116%	1	730	+45.230%
2026-01-27	66.8400	67.5200	66.8400	67.5200	+7.175%	2	730	+30.539%
2026-01-23	63.0000	63.0000	63.0000	63.0000	+8.565%	1	729	+39.905%
2026-01-21	58.0100	58.0500	58.0100	58.0300	+0.904%	19	729	+51.887%
2026-01-20	59.9100	59.9100	57.2700	57.5100	-11.808%	21	710	+53.260%
2026-01-15	65.2100	65.2100	65.2100	65.2100	-0.731%	2	699	+35.163%
2026-01-13	66.2300	66.2300	65.6900	65.6900	-1.381%	2	699	+34.176%
2026-01-09	66.6100	66.6100	66.6100	66.6100	+0.802%	1	700	+32.322%
2026-01-07	66.0800	66.0800	66.0800	66.0800	+1.975%	1	700	+33.384%
2026-01-06	64.8000	64.8000	64.8000	64.8000	+7.892%	6	700	+36.019%
2026-01-02	60.0600	60.0600	60.0600	60.0600	-4.149%	1	700	+46.753%
2025-12-30	62.8000	62.8800	62.6600	62.6600	-2.641%	3	699	+40.664%
2025-12-24	64.3600	64.3600	64.3600	64.3600	+2.403%	1	699	+36.948%
2025-12-23	62.8800	62.8800	62.8500	62.8500	+1.880%	3	699	+40.239%
2025-12-22	61.7000	61.7000	61.5500	61.6900	+5.273%	7	701	+42.876%
2025-12-18	58.6000	58.6000	58.6000	58.6000	+6.565%	1	704	+50.410%
2025-12-17	54.8300	54.9900	54.8300	54.9900	-15.426%	18	703	+60.284%
2025-12-09	64.9000	65.0200	64.9000	65.0200	+3.075%	2	697	+35.558%
2025-12-02	63.0800	63.0800	63.0800	63.0800	+1.972%	3	697	+39.727%
2025-12-01	61.8600	61.8600	61.8600	61.8600	+15.153%	1	697	+42.483%
2025-11-21	54.5000	54.5000	53.7200	53.7200	+1.358%	18	697	+64.073%
2025-11-20	54.0400	54.0400	51.9800	53.0000	-5.492%	25	696	+66.302%
2025-11-18	56.0600	56.0800	56.0600	56.0800	+0.322%	3	708	+57.168%
2025-11-17	59.0000	59.0000	55.9000	55.9000	-13.091%	4	709	+57.674%
2025-11-11	63.9300	64.3200	63.9300	64.3200	+1.901%	4	709	+37.034%
2025-11-10	63.1200	63.1200	63.1200	63.1200	+7.457%	1	709	+39.639%
2025-11-07	56.8500	58.7400	56.8500	58.7400	-1.493%	7	710	+50.051%
2025-11-06	59.2000	59.6300	58.9600	59.6300	-13.076%	6	715	+47.812%
2025-10-31	67.9600	68.6000	67.9100	68.6000	-0.666%	6	710	+28.484%
2025-10-29	69.1000	69.1000	69.0600	69.0600	+1.246%	2	705	+27.628%
2025-10-28	66.8100	68.2700	66.8100	68.2100	+12.707%	3	705	+29.219%
2025-10-24	60.5200	60.5200	60.5200	60.5200	+9.757%	1	705	+45.638%
2025-10-22	55.1400	55.1400	55.1400	55.1400	-3.837%	1	705	+59.848%
2025-10-21	57.0800	57.3400	57.0800	57.3400	-0.017%	2	705	+53.715%
2025-10-20	56.2600	57.3500	56.2600	57.3500	+6.401%	5	705	+53.688%
2025-10-17	53.9000	53.9000	53.9000	53.9000	+3.138%	1	705	+63.525%
2025-10-16	52.2600	52.2600	52.2600	52.2600	+3.057%	1	705	+68.657%
2025-10-14	50.7100	50.7100	50.7100	50.7100	+1.218%	401	704	+73.812%
2025-10-10	59.2400	59.2400	50.1000	50.1000	-14.752%	4	303	+75.928%
2025-10-09	58.7700	58.7700	58.7700	58.7700	+2.853%	8	302	+49.974%
2025-10-07	56.6500	57.1400	56.3800	57.1400	-2.988%	23	276	+54.253%
2025-10-06	57.8400	58.9000	57.6400	58.9000	+2.506%	22	276	+49.643%
2025-10-03	58.1000	58.3800	57.2200	57.4600	+1.002%	112	257	+53.394%
2025-10-02	56.5900	56.8900	56.5900	56.8900	+3.871%	2	201	+54.931%
2025-10-01	54.7500	54.7700	54.7500	54.7700	+4.364%	5	201	+60.928%
2025-09-29	52.4800	52.4800	52.4800	52.4800	+1.254%	2	197	+67.950%
2025-09-24	51.8300	51.8300	51.8300	51.8300	-4.864%	1	197	+70.056%
2025-09-23	54.6200	54.6200	54.4800	54.4800	-0.275%	24	197	+61.784%
2025-09-22	54.6300	54.6300	54.6300	54.6300	+5.831%	1	207	+61.340%
2025-09-19	51.3800	51.6200	51.3800	51.6200	+2.218%	5	207	+70.748%
2025-09-18	51.1500	51.1500	50.5000	50.5000	+2.227%	7	207	+74.535%
2025-09-16	49.4000	49.4000	49.4000	49.4000	+1.043%	1	202	+78.421%
2025-09-15	49.3400	49.3400	48.8900	48.8900	+4.937%	2	202	+80.282%
2025-09-11	47.0000	47.0000	46.5900	46.5900	+8.804%	4	201	+89.182%
2025-09-09	42.8500	42.8500	42.8200	42.8200	+2.342%	6	201	+105.838%
2025-09-08	41.8700	41.8700	41.8400	41.8400	-3.639%	10	201	+110.660%
2025-09-05	43.4200	43.4200	43.4200	43.4200	+4.879%	4	201	+102.994%
2025-09-04	40.9000	41.4000	40.2000	41.4000	+8.947%	11	201	+112.899%
2025-09-02	37.9400	38.0000	37.5000	38.0000	-10.356%	9	201	+131.947%
2025-08-28	42.3900	42.3900	42.3900	42.3900	+0.308%	1	201	+107.926%
2025-08-27	41.9300	42.2600	41.9300	42.2600	+3.782%	4	201	+108.566%
2025-08-26	40.4100	40.7200	40.4100	40.7200	-0.780%	7	199	+116.454%
2025-08-25	41.0400	41.0400	41.0400	41.0400	-0.870%	2	198	+114.766%
2025-08-22	41.4000	41.4000	41.4000	41.4000	+8.861%	2	198	+112.899%
2025-08-21	38.2200	38.2200	38.0300	38.0300	-3.648%	10	198	+131.764%
2025-08-19	40.9700	40.9700	39.4000	39.4700	-3.826%	6	193	+123.309%
2025-08-18	41.8000	41.8000	41.0400	41.0400	-1.959%	2	197	+114.766%
2025-08-15	41.8600	41.8600	41.8600	41.8600	-1.274%	1	197	+110.559%
2025-08-14	42.4000	42.4000	42.4000	42.4000	+3.845%	1	196	+107.877%
2025-08-12	40.8300	40.8300	40.8300	40.8300	+5.613%	1	195	+115.871%
2025-08-11	38.6600	38.6600	38.6600	38.6600	-1.878%	1	195	+127.988%
2025-08-08	39.4800	39.4800	39.4000	39.4000	+7.709%	6	195	+123.706%
2025-08-05	36.5800	36.5800	36.5800	36.5800	+2.666%	1	195	+140.951%
2025-08-04	35.6500	35.6500	35.6100	35.6300	+5.258%	32	195	+147.376%
2025-08-01	35.4000	35.4000	33.8500	33.8500	-13.868%	3	167	+160.384%
2025-07-31	41.0000	41.0000	39.3000	39.3000	-2.578%	3	167	+124.275%
2025-07-30	40.3400	40.3400	40.3400	40.3400	-0.346%	1	167	+118.493%
2025-07-28	41.3000	41.3000	40.4800	40.4800	-1.124%	3	167	+117.737%
2025-07-24	40.9400	40.9400	40.9400	40.9400	+18.598%	2	167	+115.291%
2025-07-16	34.4600	34.5200	34.4600	34.5200	-4.271%	2	169	+155.330%
2025-07-15	36.0600	36.0600	36.0600	36.0600	-0.689%	1	169	+144.426%
2025-07-11	36.1600	36.3100	36.1600	36.3100	-1.572%	6	169	+142.743%
2025-07-10	35.7000	36.8900	35.7000	36.8900	+7.114%	4	163	+138.927%
2025-07-08	34.4400	34.4400	34.4400	34.4400	+0.058%	1	163	+155.923%
2025-07-07	35.5700	35.5900	34.2000	34.4200	+3.457%	14	163	+156.072%
2025-07-01	32.8800	33.4500	32.8800	33.2700	+0.544%	18	165	+164.923%
2025-06-30	32.4200	33.0900	32.4200	33.0900	+7.961%	30	149	+166.364%
2025-06-27	32.1800	32.1800	30.6500	30.6500	+1.088%	2	121	+187.569%
2025-06-26	30.3200	30.3200	30.3200	30.3200	+7.327%	15	121	+190.699%
2025-06-24	27.9400	28.2500	27.9400	28.2500	+7.989%	5	106	+212.000%
2025-06-23	25.0000	26.1600	25.0000	26.1600	+6.298%	2	106	+236.927%
2025-06-20	24.9500	24.9500	24.6100	24.6100	-4.871%	6	106	+258.147%
2025-06-17	25.8700	25.8700	25.8700	25.8700	-6.302%	1	106	+240.704%
2025-06-16	27.6100	27.6100	27.6100	27.6100	-0.505%	1	107	+219.232%
2025-06-12	27.7500	27.7500	27.7500	27.7500	+1.093%	5	107	+217.622%
2025-06-11	29.5800	29.5800	27.4500	27.4500	-3.311%	11	102	+221.093%
2025-06-10	28.3900	28.3900	28.3900	28.3900	+2.491%	1	102	+210.461%
2025-06-09	27.7000	27.7000	27.7000	27.7000	+3.745%	20	101	+218.195%
2025-06-05	26.7000	26.7000	26.7000	26.7000	+2.142%	6	81	+230.112%
2025-06-04	26.6000	26.6000	26.1400	26.1400	+10.017%	2	83	+237.184%
2025-05-30	23.8800	23.8800	23.7600	23.7600	-4.922%	40	83	+270.960%
2025-05-29	24.5000	24.9900	24.3000	24.9900	+0.040%	20	98	+252.701%
2025-05-27	24.9800	24.9800	24.9800	24.9800	+18.952%	1	82	+252.842%
2025-05-23	21.1300	21.1300	21.0000	21.0000	-19.231%	14	83	+319.714%
2025-05-21	26.0000	26.0000	26.0000	26.0000	-3.882%	1	83	+239.000%
2025-05-16	25.6400	27.0500	25.6400	27.0500	+8.200%	28	82	+225.841%
2025-05-14	25.0000	25.0000	25.0000	25.0000	-1.147%	8	74	+252.560%
2025-05-13	25.2900	25.2900	25.2900	25.2900	+6.980%	2	82	+248.517%
2025-05-12	23.1200	23.6400	23.1200	23.6400	+23.125%	4	80	+272.843%
2025-05-09	19.2200	19.2200	18.8800	19.2000	-4.335%	22	78	+359.063%
2025-05-02	20.0000	20.0700	20.0000	20.0700	+29.651%	4	79	+339.163%
2025-04-29	15.2900	15.4800	15.2900	15.4800	+12.746%	3	79	+469.380%
2025-04-28	13.7300	13.7300	13.7300	13.7300	-6.344%	1	79	+541.952%
2025-04-24	14.9000	14.9000	14.6600	14.6600	+5.316%	11	79	+501.228%
2025-04-23	13.8200	13.9200	13.8200	13.9200	+30.093%	7	69	+533.190%
2025-04-16	10.7000	10.7000	10.7000	10.7000	-26.863%	1	63	+723.738%
2025-04-15	14.6300	14.6300	14.6300	14.6300	+3.028%	1	64	+502.461%
2025-04-14	14.2000	14.2000	14.2000	14.2000	+0.282%	2	64	+520.704%
2025-04-11	14.0100	14.1600	14.0100	14.1600	+0.927%	10	64	+522.458%
2025-04-09	8.0000	14.0300	8.0000	14.0300	+60.160%	8	62	+528.225%
2025-04-08	10.0000	10.0000	8.7600	8.7600	+46.000%	2	54	+906.164%
2025-04-07	5.9500	7.8900	5.9500	6.0000	-26.380%	10	53	+1,369.000%
2025-04-04	8.1500	8.1500	8.1500	8.1500	-23.041%	2	48	+981.472%
2025-04-03	10.9900	10.9900	10.5900	10.5900	-34.871%	6	48	+732.295%
2025-04-02	17.1700	17.2000	16.2500	16.2600	+6.344%	31	43	+442.066%
2025-03-31	15.1900	15.2900	15.1900	15.2900	-22.109%	3	31	+476.455%
2025-03-26	19.6300	19.6300	19.6300	19.6300	-2.192%	1	31	+349.007%
2025-03-25	20.0700	20.0700	20.0700	20.0700	-2.288%	1	31	+339.163%
2025-03-24	20.1100	20.5400	20.1100	20.5400	+16.045%	4	31	+329.114%
2025-03-18	17.6000	17.7000	17.6000	17.7000	-5.297%	2	28	+397.966%
2025-03-17	18.6900	18.6900	18.6900	18.6900	-0.053%	1	27	+371.589%
2025-03-14	18.7000	18.7000	18.7000	18.7000	+0.646%	2	27	+371.337%
2025-03-10	18.5800	18.5800	18.5800	18.5800	-19.567%	1	26	+374.381%
2025-03-04	23.1000	23.1000	23.1000	23.1000	-16.304%	1	25	+281.558%
2025-02-28	27.6000	27.6000	27.6000	27.6000	-24.796%	6	25	+219.348%
2025-02-21	36.7000	36.7000	36.7000	36.7000	-7.603%	4	22	+140.163%
2025-02-19	39.7200	39.7200	39.5900	39.7200	+1.534%	7	24	+121.903%
2025-02-18	39.1200	39.1200	39.1200	39.1200	+8.788%	6	22	+125.307%
2025-02-05	35.7600	35.9600	35.7600	35.9600	-7.032%	8	16	+145.106%
2025-01-31	38.6800	38.6800	38.6800	38.6800	+4.995%	4	9	+127.870%
2025-01-29	36.8400	36.8400	36.8400	36.8400	-0.027%	5	7	+139.251%
2025-01-28	36.8500	36.8500	36.8500	36.8500	+7.153%	4	6	+139.186%
2025-01-27	34.3900	34.3900	34.3900	34.3900	-1.490%	1	2	+156.295%
2025-01-17	34.9100	34.9100	34.9100	34.9100	+9.094%	2	3	+152.478%
2025-01-16	32.0000	32.0000	32.0000	32.0000	-7.675%	1	3	+175.438%
2025-01-06	35.0600	35.2400	34.6600	34.6600	0.000%	3	2	+154.299%

.dark-mode .p4mDDP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p4mDDP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C735SPY Dec 17 2027 735.00 Call (SPY271217C00735000)option OPRA

SPY20271217C735
SPY Dec 17 2027 735.00 Call (SPY271217C00735000)
option OPRA