Dark

SPY20271217C745
SPY Dec 17 2027 745.00 Call (SPY271217C00745000)
option OPRA

EOD

Sep 10, 2026

88.28-6.205%(-5.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	88.2800	88.2800	88.2800	88.2800	-6.205%	1	460	0.000%
2026-09-08	94.8600	94.8600	94.1200	94.1200	-3.940%	3	459	-6.205%
2026-09-04	97.9800	97.9800	97.9800	97.9800	+2.148%	1	458	-9.900%
2026-08-31	95.9200	95.9200	95.9200	95.9200	-4.652%	1	458	-7.965%
2026-08-28	100.6000	100.6000	100.6000	100.6000	+2.132%	1	459	-12.247%
2026-08-27	98.5000	98.5000	98.5000	98.5000	+0.747%	2	460	-10.376%
2026-08-26	96.3800	97.7700	95.8300	97.7700	+1.117%	23	460	-9.706%
2026-08-25	96.6900	96.6900	96.6900	96.6900	-0.729%	3	462	-8.698%
2026-08-21	97.7000	97.7000	97.4000	97.4000	-2.012%	4	465	-9.363%
2026-08-18	100.9500	100.9500	99.4000	99.4000	-5.459%	6	462	-11.187%
2026-08-17	105.2300	105.2600	105.1400	105.1400	-0.765%	4	460	-16.036%
2026-08-13	105.9500	105.9500	105.9500	105.9500	+0.943%	1	459	-16.678%
2026-08-10	106.2600	106.2600	104.8700	104.9600	+0.836%	80	459	-15.892%
2026-08-07	103.0000	104.0900	103.0000	104.0900	-2.856%	3	460	-15.189%
2026-08-05	107.1500	107.1500	107.1500	107.1500	+1.680%	1	460	-17.611%
2026-08-04	105.3800	105.3800	105.3800	105.3800	+28.418%	10	460	-16.227%
2026-07-30	82.4400	82.4500	81.9000	82.0600	-2.076%	105	460	+7.580%
2026-07-28	79.8800	83.8000	79.8800	83.8000	-1.447%	11	416	+5.346%
2026-07-23	85.0300	85.0300	85.0300	85.0300	-6.949%	4	416	+3.822%
2026-07-22	91.3800	91.3800	91.3800	91.3800	+1.533%	1	416	-3.392%
2026-07-21	90.0000	90.0000	90.0000	90.0000	+2.064%	1	417	-1.911%
2026-07-20	88.6300	88.6300	88.1800	88.1800	-0.721%	4	418	+0.113%
2026-07-17	88.3300	89.3100	86.3600	88.8200	-1.813%	49	421	-0.608%
2026-07-16	93.4000	93.4000	90.4600	90.4600	-1.674%	6	388	-2.410%
2026-07-14	92.0000	92.0000	92.0000	92.0000	-3.361%	2	382	-4.043%
2026-07-10	93.5000	95.8500	91.5000	95.2000	+6.966%	16	382	-7.269%
2026-07-08	88.0000	89.0000	86.4300	89.0000	-2.198%	9	390	-0.809%
2026-07-07	89.2500	91.0000	89.2500	91.0000	-0.546%	4	386	-2.989%
2026-07-06	91.5000	92.5200	91.5000	91.5000	+5.172%	7	388	-3.519%
2026-07-02	92.4800	92.4800	87.0000	87.0000	-3.622%	9	387	+1.471%
2026-07-01	88.0000	90.2700	88.0000	90.2700	-0.748%	6	387	-2.204%
2026-06-30	90.9500	90.9500	90.9500	90.9500	+4.540%	2	388	-2.936%
2026-06-29	86.2500	87.0000	86.2500	87.0000	+7.673%	4	387	+1.471%
2026-06-26	80.2200	81.0000	80.2200	80.8000	-4.829%	5	383	+9.257%
2026-06-25	85.0000	85.0000	84.9000	84.9000	+0.951%	4	382	+3.981%
2026-06-24	84.0600	84.1000	84.0600	84.1000	-3.077%	10	380	+4.970%
2026-06-23	87.9100	87.9100	86.7700	86.7700	-6.184%	4	380	+1.740%
2026-06-22	95.5000	95.5000	89.9700	92.4900	-1.606%	12	377	-4.552%
2026-06-17	94.0000	94.0000	94.0000	94.0000	-0.455%	1	367	-6.085%
2026-06-16	94.4300	94.4300	94.4300	94.4300	+7.466%	1	367	-6.513%
2026-06-12	85.6000	90.0000	85.6000	87.8700	+3.170%	31	345	+0.467%
2026-06-11	80.4500	85.1700	80.4500	85.1700	-5.166%	5	345	+3.652%
2026-06-09	89.8100	89.8100	89.8100	89.8100	+0.346%	2	345	-1.704%
2026-06-05	94.8000	94.8000	89.5000	89.5000	-11.184%	12	343	-1.363%
2026-06-02	101.4500	101.4500	100.7700	100.7700	+0.750%	2	340	-12.395%
2026-06-01	100.0200	100.0200	100.0200	100.0200	+0.888%	1	338	-11.738%
2026-05-29	99.1400	99.1400	99.1400	99.1400	+2.343%	1	338	-10.954%
2026-05-28	96.0000	96.8700	96.0000	96.8700	+0.749%	5	338	-8.868%
2026-05-26	96.0300	96.1500	96.0300	96.1500	+4.160%	2	338	-8.185%
2026-05-22	92.7500	92.7500	92.3100	92.3100	+5.473%	2	337	-4.366%
2026-05-20	87.7000	88.0000	87.5200	87.5200	+1.767%	7	336	+0.868%
2026-05-19	84.0200	86.0000	84.0200	86.0000	-4.751%	6	333	+2.651%
2026-05-15	89.6400	90.2900	88.6100	90.2900	-4.425%	4	333	-2.226%
2026-05-14	94.3200	95.1200	94.3200	94.4700	+4.007%	5	329	-6.552%
2026-05-13	90.6900	91.2000	90.6900	90.8300	+6.346%	10	328	-2.807%
2026-05-12	85.4100	85.4100	85.4100	85.4100	-2.711%	1	328	+3.360%
2026-05-11	87.9800	89.3600	87.7900	87.7900	+3.209%	5	328	+0.558%
2026-05-08	85.0600	85.0600	85.0600	85.0600	+16.680%	1	328	+3.786%
2026-05-04	72.9000	72.9000	72.9000	72.9000	+5.652%	1	327	+21.097%
2026-04-27	69.0000	69.0000	69.0000	69.0000	-0.217%	1	327	+27.942%
2026-04-24	68.1000	69.1500	68.1000	69.1500	+1.841%	2	327	+27.664%
2026-04-23	67.9000	68.0700	67.9000	67.9000	+0.147%	3	327	+30.015%
2026-04-22	67.8000	67.8000	67.8000	67.8000	-0.074%	3	326	+30.206%
2026-04-21	67.8500	67.8500	67.8500	67.8500	+2.015%	1	326	+30.111%
2026-04-20	66.5100	66.5100	66.5100	66.5100	+8.979%	1	326	+32.732%
2026-04-16	61.0300	61.0300	61.0300	61.0300	+6.232%	1	326	+44.650%
2026-04-14	57.4500	57.4500	57.4500	57.4500	+11.229%	1	326	+53.664%
2026-04-13	51.0700	51.6500	51.0700	51.6500	+3.279%	2	326	+70.920%
2026-04-10	50.0100	50.0100	50.0100	50.0100	+0.888%	1	325	+76.525%
2026-04-09	49.8200	49.8200	49.5700	49.5700	+3.163%	2	325	+78.092%
2026-04-08	47.6200	48.0500	47.1600	48.0500	+22.859%	9	325	+83.725%
2026-04-07	39.1500	39.1500	39.1100	39.1100	-2.856%	3	320	+125.722%
2026-04-01	40.2600	40.2600	40.2600	40.2600	+13.440%	1	323	+119.275%
2026-03-31	35.4900	35.4900	35.4900	35.4900	+10.526%	1	323	+148.746%
2026-03-30	33.9400	33.9400	32.1100	32.1100	-4.718%	8	323	+174.930%
2026-03-27	35.8700	36.0200	33.7000	33.7000	-10.752%	9	326	+161.958%
2026-03-26	40.9700	40.9700	37.7600	37.7600	-11.610%	11	323	+133.792%
2026-03-23	42.7200	42.7200	42.7200	42.7200	+8.152%	1	316	+106.648%
2026-03-20	40.8400	41.6900	38.4300	39.5000	-5.975%	7	317	+123.494%
2026-03-19	42.0100	42.0100	42.0100	42.0100	-5.191%	1	315	+110.140%
2026-03-18	46.0000	46.0000	44.3100	44.3100	-2.978%	9	315	+99.233%
2026-03-13	45.6700	45.6700	45.6700	45.6700	-0.933%	1	317	+93.300%
2026-03-12	46.6900	46.6900	46.1000	46.1000	-11.550%	4	317	+91.497%
2026-03-10	51.5100	52.2500	51.5100	52.1200	+4.449%	17	315	+69.378%
2026-03-05	49.9000	49.9000	49.9000	49.9000	-8.725%	1	316	+76.914%
2026-02-24	54.8100	54.8500	54.6700	54.6700	+5.175%	38	315	+61.478%
2026-02-23	51.9600	51.9800	51.9600	51.9800	-6.796%	2	337	+69.835%
2026-02-18	55.7900	55.7900	55.7700	55.7700	+7.271%	13	338	+58.293%
2026-02-13	54.0200	54.0200	51.9900	51.9900	-10.192%	2	346	+69.802%
2026-02-11	57.8900	57.8900	57.8900	57.8900	+2.533%	5	346	+52.496%
2026-02-03	55.9300	56.4600	55.9300	56.4600	-4.741%	2	341	+56.358%
2026-01-30	59.5200	59.5200	59.2700	59.2700	-1.002%	19	341	+48.946%
2026-01-26	59.8700	59.8700	59.8700	59.8700	+12.348%	1	360	+47.453%
2026-01-21	52.7100	53.2900	52.6800	53.2900	+2.382%	41	361	+65.660%
2026-01-20	55.0900	55.0900	52.0500	52.0500	-14.095%	32	329	+69.606%
2026-01-16	60.5900	60.5900	60.5900	60.5900	+0.398%	1	300	+45.701%
2026-01-15	60.3300	60.3500	60.3300	60.3500	+4.575%	2	300	+46.280%
2026-01-14	58.8000	58.8000	57.7100	57.7100	-6.543%	13	300	+52.972%
2026-01-09	60.4500	61.7500	60.4500	61.7500	+6.337%	7	311	+42.964%
2026-01-08	58.0700	58.0700	58.0700	58.0700	-3.842%	11	311	+52.023%
2026-01-07	60.3900	60.3900	60.3900	60.3900	+0.382%	1	300	+46.183%
2026-01-06	58.9400	60.1600	58.9400	60.1600	+3.921%	4	299	+46.742%
2026-01-05	56.9100	57.8900	56.9100	57.8900	+8.084%	3	292	+52.496%
2026-01-02	54.5900	54.5900	53.5600	53.5600	-9.862%	2	292	+64.824%
2025-12-26	59.4200	59.4200	59.4200	59.4200	+9.895%	9	292	+48.570%
2025-12-19	54.4900	54.4900	54.0700	54.0700	+8.270%	3	283	+63.270%
2025-12-17	51.8000	51.8000	49.9100	49.9400	-9.529%	20	280	+76.772%
2025-12-15	55.2000	55.2000	55.2000	55.2000	-1.093%	1	263	+59.928%
2025-12-12	55.8100	55.8100	55.8100	55.8100	-8.733%	2	263	+58.180%
2025-12-10	60.7000	61.1500	60.7000	61.1500	+5.577%	6	263	+44.366%
2025-12-02	57.9200	57.9200	57.9200	57.9200	+0.748%	3	264	+52.417%
2025-12-01	57.4900	57.4900	57.4900	57.4900	-1.389%	5	265	+53.557%
2025-11-28	58.3000	58.3000	58.3000	58.3000	+0.604%	1	263	+51.424%
2025-11-26	57.8900	57.9500	57.8900	57.9500	+10.909%	2	264	+52.338%
2025-11-24	50.7300	52.2500	50.7300	52.2500	+14.835%	6	264	+68.957%
2025-11-20	48.1200	48.3400	45.5000	45.5000	-8.616%	47	264	+94.022%
2025-11-18	51.3100	51.3100	49.7900	49.7900	-4.029%	3	221	+77.305%
2025-11-17	51.0700	51.9800	51.0700	51.8800	-12.335%	8	221	+70.162%
2025-11-11	59.1800	59.1800	59.1800	59.1800	+1.999%	3	216	+49.172%
2025-11-10	58.0200	58.0200	58.0200	58.0200	+7.504%	1	216	+52.154%
2025-11-06	54.2900	54.2900	53.9700	53.9700	-9.945%	5	215	+63.572%
2025-11-05	59.9300	59.9300	59.9300	59.9300	+3.901%	1	215	+47.305%
2025-11-04	57.6800	57.6800	57.6800	57.6800	-5.085%	1	215	+53.051%
2025-10-30	60.7700	60.7700	60.7700	60.7700	+11.833%	5	216	+45.269%
2025-10-24	54.3400	54.3400	54.3400	54.3400	+4.500%	1	216	+62.459%
2025-10-21	52.0000	52.0000	52.0000	52.0000	+7.817%	3	216	+69.769%
2025-10-13	48.2300	48.2300	48.2300	48.2300	-11.097%	1	219	+83.040%
2025-10-10	54.2200	54.2500	54.2200	54.2500	+0.893%	2	218	+62.728%
2025-10-09	53.7700	53.7700	53.7700	53.7700	+1.645%	8	217	+64.181%
2025-10-07	52.9000	52.9000	52.9000	52.9000	-1.782%	1	210	+66.881%
2025-10-06	52.6600	53.8700	52.6500	53.8600	+1.661%	37	210	+63.906%
2025-10-03	52.9800	52.9800	52.9800	52.9800	+2.694%	1	180	+66.629%
2025-10-02	51.8000	51.8000	51.5900	51.5900	+2.158%	6	181	+71.118%
2025-10-01	50.3300	50.5000	50.3300	50.5000	+6.137%	2	186	+74.812%
2025-09-30	47.5000	47.5800	47.5000	47.5800	+0.613%	5	186	+85.540%
2025-09-24	47.2900	47.2900	47.2900	47.2900	-2.935%	3	184	+86.678%
2025-09-23	49.5600	49.7200	48.7200	48.7200	-0.673%	41	187	+81.199%
2025-09-22	48.2200	49.0500	48.2200	49.0500	+4.718%	5	206	+79.980%
2025-09-19	46.7800	46.8400	46.7500	46.8400	+1.981%	26	209	+88.471%
2025-09-18	45.9300	45.9300	45.9300	45.9300	+6.839%	1	209	+92.206%
2025-09-17	42.9900	42.9900	42.9900	42.9900	-3.610%	5	210	+105.350%
2025-09-15	44.1100	44.6000	44.1100	44.6000	+5.462%	3	210	+97.937%
2025-09-11	40.7300	42.2900	40.7300	42.2900	+5.540%	2	207	+108.749%
2025-09-10	39.9500	40.0700	39.9500	40.0700	+14.486%	6	209	+120.314%
2025-09-03	34.8600	35.0000	34.8600	35.0000	+1.626%	11	209	+152.229%
2025-09-02	33.2100	34.4400	33.2100	34.4400	-4.836%	4	209	+156.330%
2025-08-26	36.2100	36.2100	36.1900	36.1900	-2.242%	5	208	+143.935%
2025-08-25	37.0200	37.0200	37.0200	37.0200	-0.751%	4	208	+138.466%
2025-08-22	37.3000	37.3000	37.3000	37.3000	+10.355%	1	204	+136.676%
2025-08-21	34.2000	34.2900	33.8000	33.8000	-3.676%	8	204	+161.183%
2025-08-20	35.0900	35.0900	35.0900	35.0900	-1.294%	1	200	+151.582%
2025-08-19	35.5500	35.5500	35.5500	35.5500	-4.615%	1	200	+148.326%
2025-08-18	37.2700	37.2700	37.2700	37.2700	-1.402%	10	200	+136.866%
2025-08-15	37.8000	37.8000	37.8000	37.8000	-1.742%	1	200	+133.545%
2025-08-14	37.9500	38.4700	37.9500	38.4700	+2.505%	2	200	+129.478%
2025-08-13	38.4000	38.4000	37.5300	37.5300	+8.249%	15	201	+135.225%
2025-08-11	34.8400	34.8400	34.6700	34.6700	+6.907%	9	187	+154.629%
2025-08-07	32.4300	32.4300	32.4300	32.4300	-10.241%	6	178	+172.217%
2025-07-23	35.5100	36.1300	35.5100	36.1300	+6.893%	6	172	+144.340%
2025-07-22	33.3000	33.8000	33.3000	33.8000	-2.029%	2	170	+161.183%
2025-07-21	34.5000	34.5000	34.5000	34.5000	+4.072%	1	169	+155.884%
2025-07-18	33.1500	33.1500	33.1500	33.1500	+4.049%	22	168	+166.305%
2025-07-16	31.8600	31.8600	31.8600	31.8600	-2.150%	1	146	+177.087%
2025-07-11	32.4000	32.5600	32.4000	32.5600	+0.618%	6	145	+171.130%
2025-07-10	32.3600	32.3600	32.3600	32.3600	+5.065%	3	139	+172.806%
2025-07-07	31.8500	31.8500	30.8000	30.8000	-3.780%	61	136	+186.623%
2025-07-03	32.0100	32.0100	32.0100	32.0100	+5.609%	1	78	+175.789%
2025-07-02	29.6400	30.5400	29.6400	30.3100	+3.412%	20	78	+191.257%
2025-07-01	29.3100	29.3100	29.3100	29.3100	-0.678%	1	76	+201.194%
2025-06-30	29.1800	29.5100	29.0900	29.5100	+2.786%	4	77	+199.153%
2025-06-27	28.9500	28.9500	28.7100	28.7100	+25.316%	2	77	+207.489%
2025-06-23	22.6500	22.9100	22.6500	22.9100	-5.643%	22	76	+285.334%
2025-06-09	24.2800	24.2800	24.2800	24.2800	+9.914%	2	56	+263.591%
2025-05-27	21.8700	22.0900	21.8700	22.0900	+10.450%	2	54	+299.638%
2025-05-22	20.0000	20.0000	20.0000	20.0000	-3.148%	1	53	+341.400%
2025-05-21	20.6500	20.6500	20.6500	20.6500	-14.845%	1	54	+327.506%
2025-05-16	24.2500	24.2500	24.2500	24.2500	+45.646%	38	54	+264.041%
2025-05-07	16.6500	16.6500	16.6500	16.6500	-7.500%	1	55	+430.210%
2025-05-05	17.3100	18.0000	17.1900	18.0000	+15.311%	11	55	+390.444%
2025-05-01	15.2800	15.6100	15.0000	15.6100	+18.258%	10	59	+465.535%
2025-04-25	13.2000	13.2000	13.2000	13.2000	+20.769%	10	63	+568.788%
2025-04-22	10.9300	10.9300	10.9300	10.9300	+28.588%	5	63	+707.685%
2025-04-21	9.3400	9.3400	8.5000	8.5000	-16.992%	4	58	+938.588%
2025-04-17	10.6700	10.6700	10.2400	10.2400	+5.785%	3	54	+762.109%
2025-04-16	10.0000	10.0000	9.6800	9.6800	-25.824%	3	54	+811.983%
2025-04-14	13.0500	13.0500	13.0500	13.0500	+18.636%	1	53	+576.475%
2025-04-10	11.0000	11.0000	11.0000	11.0000	+61.290%	2	54	+702.545%
2025-04-09	6.8200	6.8200	6.8200	6.8200	+21.786%	1	52	+1,194.428%
2025-04-07	5.6000	5.6000	5.6000	5.6000	-18.486%	1	50	+1,476.429%
2025-04-04	7.5800	7.5800	6.8700	6.8700	-29.175%	4	50	+1,185.007%
2025-04-03	9.7400	9.8600	9.7000	9.7000	-30.466%	13	50	+810.103%
2025-04-02	13.9500	13.9500	13.9500	13.9500	+16.834%	9	49	+532.832%
2025-03-28	13.2700	13.2700	11.9400	11.9400	-22.918%	6	43	+639.363%
2025-03-27	16.0400	16.0400	15.4900	15.4900	-12.337%	3	40	+469.916%
2025-03-24	17.6700	17.6700	17.6700	17.6700	+23.480%	1	37	+399.604%
2025-03-21	14.3100	14.3100	14.3100	14.3100	-12.956%	8	37	+516.911%
2025-03-19	16.4400	16.4400	16.4400	16.4400	-5.680%	1	33	+436.983%
2025-03-17	17.4300	17.4300	17.4300	17.4300	+16.980%	19	33	+406.483%
2025-03-14	14.9000	14.9000	14.9000	14.9000	-8.813%	4	14	+492.483%
2025-03-10	16.0000	16.3400	16.0000	16.3400	-25.320%	11	13	+440.269%
2025-03-05	21.8800	21.8800	21.8800	21.8800	-6.894%	16	3	+303.473%
2025-02-28	23.5000	23.5000	23.5000	23.5000	-22.031%	2	18	+275.660%
2025-02-21	30.1400	30.1400	30.1400	30.1400	-12.460%	2	17	+192.900%
2025-02-20	34.4300	34.4300	34.4300	34.4300	+4.175%	1	15	+156.404%
2025-02-11	33.0500	33.0500	33.0500	33.0500	+4.423%	1	15	+167.110%
2025-02-07	33.9900	33.9900	31.6500	31.6500	-5.916%	4	14	+178.926%
2025-01-31	33.6400	33.6400	33.6400	33.6400	+5.125%	2	14	+162.426%
2025-01-29	32.0000	32.0000	32.0000	32.0000	+13.798%	1	14	+175.875%
2025-01-15	28.1200	28.1200	28.1200	28.1200	+9.801%	1	15	+213.940%
2025-01-14	25.6100	25.6100	25.6100	25.6100	+1.748%	13	16	+244.709%
2025-01-13	25.1700	25.1700	25.1700	25.1700	-5.483%	1	3	+250.735%
2025-01-10	26.6300	26.6300	26.6300	26.6300	-4.961%	2	2	+231.506%
2025-01-08	27.5000	28.0200	27.5000	28.0200	0.000%	2	0	+215.061%

.dark-mode .HTh4gz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HTh4gz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C745SPY Dec 17 2027 745.00 Call (SPY271217C00745000)option OPRA

SPY20271217C745
SPY Dec 17 2027 745.00 Call (SPY271217C00745000)
option OPRA