Dark

SPY20271217C755
SPY Dec 17 2027 755.00 Call (SPY271217C00755000)
option OPRA

EOD

Sep 10, 2026

81.80-2.712%(-2.28)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	81.5400	82.3100	81.5000	81.8000	-2.712%	6	707	0.000%
2026-09-09	84.5000	84.5000	84.0800	84.0800	-2.798%	3	706	-2.712%
2026-09-08	88.5000	88.5000	86.5000	86.5000	-3.996%	2	705	-5.434%
2026-09-04	90.1000	90.1000	90.1000	90.1000	-1.422%	1	703	-9.212%
2026-09-03	91.0000	91.4000	91.0000	91.4000	+5.421%	2	703	-10.503%
2026-09-02	86.7000	86.7000	86.7000	86.7000	+0.814%	1	704	-5.652%
2026-09-01	86.0000	86.0000	86.0000	86.0000	-3.077%	1	703	-4.884%
2026-08-31	89.6500	89.6500	88.4400	88.7300	-6.600%	9	703	-7.810%
2026-08-28	95.0000	95.0000	95.0000	95.0000	+0.796%	1	698	-13.895%
2026-08-27	94.0000	94.2500	94.0000	94.2500	+3.891%	2	699	-13.210%
2026-08-26	89.1700	90.7200	89.1100	90.7200	+1.933%	8	701	-9.832%
2026-08-24	89.0000	89.0000	87.7300	89.0000	-1.657%	4	700	-8.090%
2026-08-21	90.5000	90.5000	90.5000	90.5000	+1.949%	1	701	-9.613%
2026-08-20	89.1500	89.1500	88.7700	88.7700	-5.604%	11	701	-7.852%
2026-08-19	93.5000	94.0400	93.5000	94.0400	-4.741%	2	704	-13.016%
2026-08-17	98.6800	98.7200	98.6800	98.7200	-0.534%	4	703	-17.139%
2026-08-14	99.5000	99.5000	99.2500	99.2500	-2.217%	2	703	-17.582%
2026-08-13	100.2800	101.5000	100.2800	101.5000	+3.879%	29	701	-19.409%
2026-08-12	97.1000	97.7700	97.1000	97.7100	-0.418%	9	690	-16.283%
2026-08-10	97.9900	98.1200	97.9900	98.1200	+2.283%	2	690	-16.633%
2026-08-07	95.9300	95.9300	95.9300	95.9300	-1.083%	3	691	-14.729%
2026-08-05	96.9800	96.9800	96.9800	96.9800	-1.433%	3	694	-15.653%
2026-08-04	98.3900	98.3900	98.3900	98.3900	+11.883%	1	691	-16.861%
2026-08-03	83.0000	87.9400	83.0000	87.9400	+10.798%	3	692	-6.982%
2026-07-31	79.1200	79.3700	79.1200	79.3700	+9.476%	9	692	+3.062%
2026-07-30	76.2300	76.2300	72.5000	72.5000	-1.921%	2	688	+12.828%
2026-07-29	73.9200	73.9200	73.9200	73.9200	-2.814%	1	688	+10.660%
2026-07-28	76.0600	76.0600	76.0600	76.0600	-11.393%	1	688	+7.547%
2026-07-22	84.8100	85.8900	84.8100	85.8400	-0.174%	6	688	-4.706%
2026-07-21	85.9900	85.9900	85.9900	85.9900	+2.785%	1	689	-4.873%
2026-07-20	83.6600	83.6600	83.6600	83.6600	+1.381%	1	689	-2.223%
2026-07-17	82.5200	82.5200	82.5200	82.5200	-2.343%	2	689	-0.873%
2026-07-16	86.5200	86.9100	84.5000	84.5000	-3.119%	16	689	-3.195%
2026-07-14	87.2200	87.2200	87.2200	87.2200	+2.311%	1	685	-6.214%
2026-07-13	87.9500	87.9500	85.2500	85.2500	-3.125%	14	685	-4.047%
2026-07-10	88.0600	88.6000	88.0000	88.0000	+1.946%	15	677	-7.045%
2026-07-09	86.1000	86.3200	86.1000	86.3200	+1.877%	6	677	-5.236%
2026-07-07	82.4500	85.5000	82.4500	84.7300	+4.412%	16	674	-3.458%
2026-07-02	81.1500	81.1500	81.1500	81.1500	+3.166%	1	671	+0.801%
2026-06-29	78.6600	78.6600	78.6600	78.6600	+5.612%	12	671	+3.992%
2026-06-26	74.4800	74.4800	74.4800	74.4800	-7.317%	1	677	+9.828%
2026-06-23	80.4300	80.4300	80.3600	80.3600	-5.603%	2	677	+1.792%
2026-06-22	86.3300	86.3300	85.1300	85.1300	-4.090%	6	677	-3.912%
2026-06-16	89.6100	89.6100	88.6100	88.7600	-0.771%	14	682	-7.841%
2026-06-15	90.0000	91.2000	89.4500	89.4500	+19.044%	12	682	-8.552%
2026-06-11	75.1000	75.1400	75.1000	75.1400	-0.318%	2	682	+8.863%
2026-06-10	75.3800	75.3800	75.3800	75.3800	+1.618%	1	682	+8.517%
2026-06-09	74.1800	74.1800	74.1800	74.1800	-8.102%	1	683	+10.272%
2026-06-05	88.9500	88.9500	80.7200	80.7200	-12.980%	4	683	+1.338%
2026-06-03	92.0000	92.7600	91.4600	92.7600	-3.556%	23	683	-11.815%
2026-06-02	95.0000	96.1800	95.0000	96.1800	+3.109%	11	683	-14.951%
2026-05-29	93.0000	93.2800	92.0400	93.2800	+2.068%	4	673	-12.307%
2026-05-28	93.0000	93.3900	91.3900	91.3900	+3.994%	12	671	-10.493%
2026-05-26	87.8600	89.1400	87.5900	87.8800	+1.973%	22	671	-6.919%
2026-05-22	86.0000	86.1800	86.0000	86.1800	+4.057%	3	667	-5.082%
2026-05-21	82.5100	82.9000	82.5100	82.8200	+5.949%	12	667	-1.232%
2026-05-20	78.1700	78.1700	78.1700	78.1700	+0.618%	1	667	+4.644%
2026-05-19	77.6900	77.6900	77.6900	77.6900	-1.608%	9	667	+5.290%
2026-05-18	79.9900	79.9900	78.2400	78.9600	-10.780%	13	667	+3.597%
2026-05-14	87.2000	88.5000	87.2000	88.5000	+4.044%	12	667	-7.571%
2026-05-13	85.0600	85.0600	85.0600	85.0600	+2.891%	4	675	-3.833%
2026-05-11	82.6700	82.6700	82.6700	82.6700	+3.831%	2	675	-1.052%
2026-05-08	79.4800	79.6200	79.3400	79.6200	+5.234%	13	677	+2.738%
2026-05-07	75.7600	76.1000	75.6600	75.6600	-1.600%	3	677	+8.115%
2026-05-06	75.0000	77.0000	75.0000	76.8900	+10.000%	21	677	+6.386%
2026-05-05	69.9000	69.9000	69.9000	69.9000	+11.129%	4	678	+17.024%
2026-04-29	62.9000	62.9000	62.9000	62.9000	-3.186%	1	678	+30.048%
2026-04-27	64.9700	64.9700	64.9700	64.9700	+1.405%	1	678	+25.904%
2026-04-24	64.0700	64.0700	64.0700	64.0700	+3.389%	2	678	+27.673%
2026-04-22	61.9700	61.9700	61.9700	61.9700	+4.064%	1	678	+31.999%
2026-04-21	62.6000	62.6000	59.5500	59.5500	-2.981%	3	678	+37.364%
2026-04-20	61.3800	61.3800	61.3800	61.3800	-2.618%	1	678	+33.268%
2026-04-17	59.9500	63.0300	59.9500	63.0300	+18.277%	3	679	+29.779%
2026-04-15	53.2900	53.2900	53.2900	53.2900	+2.658%	1	680	+53.500%
2026-04-14	49.6500	51.9100	49.5700	51.9100	+11.851%	19	680	+57.580%
2026-04-13	46.5200	46.5200	46.4100	46.4100	+32.676%	2	663	+76.255%
2026-04-07	34.9800	34.9800	34.9800	34.9800	-3.875%	3	663	+133.848%
2026-04-06	36.5200	36.5200	36.3900	36.3900	+0.359%	2	663	+124.787%
2026-04-01	36.2600	36.2600	36.2600	36.2600	+19.512%	1	663	+125.593%
2026-03-31	30.3400	30.3400	30.3400	30.3400	+6.568%	1	663	+169.611%
2026-03-30	30.4000	30.4000	28.4700	28.4700	-20.763%	4	664	+187.320%
2026-03-26	35.9100	35.9300	35.9100	35.9300	-2.071%	4	664	+127.665%
2026-03-24	36.6900	36.6900	36.6900	36.6900	+6.440%	1	660	+122.949%
2026-03-20	36.3100	36.3100	34.4700	34.4700	-13.305%	2	659	+137.308%
2026-03-18	40.8500	40.8500	39.7600	39.7600	-3.166%	17	659	+105.734%
2026-03-13	42.5500	42.5500	41.0600	41.0600	-12.265%	2	657	+99.221%
2026-03-10	46.2600	46.8000	46.2600	46.8000	-5.986%	4	658	+74.786%
2026-02-24	49.8400	49.8400	49.7800	49.7800	-2.335%	9	655	+64.323%
2026-02-20	50.9700	50.9700	50.9700	50.9700	+0.533%	6	655	+60.487%
2026-02-18	50.1200	50.7000	50.1200	50.7000	+4.192%	8	655	+61.341%
2026-02-12	53.1500	53.1500	48.6600	48.6600	-9.738%	81	655	+68.105%
2026-02-10	54.9900	54.9900	53.9100	53.9100	+0.748%	2	577	+51.734%
2026-02-09	53.5100	53.5100	53.5100	53.5100	+14.607%	1	577	+52.869%
2026-02-05	46.6900	46.6900	46.6900	46.6900	-12.664%	1	578	+75.198%
2026-02-04	53.4600	53.4600	53.4600	53.4600	-4.416%	1	577	+53.012%
2026-02-02	54.9600	55.9300	54.9600	55.9300	+3.383%	5	577	+46.254%
2026-01-30	54.3300	54.8900	54.1000	54.1000	+1.539%	20	580	+51.201%
2026-01-29	53.2800	53.2800	53.2800	53.2800	-6.164%	1	580	+53.529%
2026-01-28	56.7800	56.7800	56.7800	56.7800	+3.049%	2	580	+44.065%
2026-01-26	54.7500	55.1000	54.7500	55.1000	+15.586%	2	582	+48.457%
2026-01-21	50.2200	50.2200	47.6700	47.6700	-13.106%	4	582	+71.596%
2026-01-16	55.3700	55.3700	54.8600	54.8600	-1.046%	2	580	+49.107%
2026-01-15	56.0600	56.0900	55.4400	55.4400	+3.801%	15	580	+47.547%
2026-01-14	52.5900	53.4600	52.5300	53.4100	-5.352%	36	577	+53.155%
2026-01-09	56.5000	56.5000	56.4300	56.4300	+6.572%	2	563	+44.958%
2026-01-08	53.3800	53.3800	52.9500	52.9500	-3.902%	22	563	+54.485%
2026-01-07	55.1000	55.1000	55.1000	55.1000	+0.401%	1	564	+48.457%
2026-01-06	53.2000	54.8800	53.2000	54.8800	+4.058%	2	563	+49.052%
2026-01-05	52.6700	52.7700	52.6700	52.7400	+0.323%	8	556	+55.100%
2025-12-29	52.5700	52.5700	52.5700	52.5700	-2.214%	1	556	+55.602%
2025-12-26	54.2900	54.2900	53.7600	53.7600	+10.572%	12	556	+52.158%
2025-12-18	48.6200	48.6200	48.6200	48.6200	+7.258%	1	559	+68.244%
2025-12-17	48.7600	48.7600	45.2800	45.3300	-8.572%	10	559	+80.454%
2025-12-16	49.1100	49.8500	47.5000	49.5800	-2.132%	13	551	+64.986%
2025-12-15	51.6400	51.6600	50.6600	50.6600	-1.993%	7	539	+61.469%
2025-12-12	52.6700	52.6700	51.6900	51.6900	-6.477%	6	532	+58.251%
2025-12-11	52.7200	55.3100	52.7200	55.2700	+2.200%	3	526	+48.001%
2025-12-09	54.0800	54.0800	54.0800	54.0800	+1.235%	1	524	+51.257%
2025-12-08	54.7500	54.7500	53.3300	53.4200	-1.675%	6	523	+53.126%
2025-12-05	55.3900	55.3900	54.3300	54.3300	+27.715%	19	517	+50.561%
2025-11-20	44.1700	44.1700	42.5400	42.5400	-5.151%	11	498	+92.290%
2025-11-18	46.2000	46.2000	44.8500	44.8500	-22.122%	3	499	+82.386%
2025-11-12	57.5900	57.5900	57.5900	57.5900	+10.963%	1	496	+42.039%
2025-11-10	51.9000	51.9000	51.9000	51.9000	+11.254%	1	496	+57.611%
2025-11-07	47.1000	47.1000	46.6500	46.6500	-6.663%	2	496	+75.348%
2025-11-06	50.9600	50.9600	49.9300	49.9800	-9.243%	104	496	+63.665%
2025-11-05	54.7700	55.1200	54.7700	55.0700	-1.149%	6	442	+48.538%
2025-10-30	55.7100	55.7100	55.7100	55.7100	-5.271%	5	441	+46.832%
2025-10-29	58.8100	58.8100	58.8100	58.8100	+1.031%	1	446	+39.092%
2025-10-28	55.9200	58.6300	55.9200	58.2100	+6.690%	104	446	+40.526%
2025-10-27	54.6900	54.6900	54.5600	54.5600	+7.698%	13	446	+49.927%
2025-10-24	50.7200	50.8700	50.6600	50.6600	+6.384%	102	446	+61.469%
2025-10-22	47.6200	47.6200	47.6200	47.6200	+0.105%	1	446	+71.777%
2025-10-21	47.7000	47.7000	47.5700	47.5700	-0.147%	6	446	+71.957%
2025-10-20	47.6400	47.6400	47.6400	47.6400	+10.662%	1	446	+71.704%
2025-10-17	43.0500	43.0500	43.0500	43.0500	+2.354%	5	445	+90.012%
2025-10-10	49.5600	49.5600	42.0600	42.0600	-12.174%	7	440	+94.484%
2025-10-06	48.0400	48.0400	47.8900	47.8900	-2.165%	4	436	+70.808%
2025-10-03	47.3800	49.0000	47.3800	48.9500	+7.112%	8	436	+67.109%
2025-10-02	45.7800	45.7800	45.7000	45.7000	+4.601%	5	435	+78.993%
2025-10-01	43.6900	43.6900	43.6900	43.6900	-0.682%	1	430	+87.228%
2025-09-30	43.9300	43.9900	43.9300	43.9900	+7.872%	2	429	+85.951%
2025-09-25	40.7800	40.7800	40.7800	40.7800	-5.602%	59	428	+100.589%
2025-09-23	43.2000	43.2000	43.2000	43.2000	-3.269%	5	428	+89.352%
2025-09-22	43.6100	44.6800	43.6100	44.6600	+6.970%	9	428	+83.162%
2025-09-18	41.7500	41.7500	41.7500	41.7500	+6.072%	1	429	+95.928%
2025-09-17	39.3600	39.3600	39.3600	39.3600	-1.600%	1	429	+107.825%
2025-09-16	39.9700	40.0000	39.9000	40.0000	-0.398%	34	428	+104.500%
2025-09-15	39.6000	40.1600	39.6000	40.1600	+2.974%	4	457	+103.685%
2025-09-12	38.9900	39.0900	38.9900	39.0000	+2.659%	8	455	+109.744%
2025-09-11	36.7300	38.0000	36.7300	37.9900	+7.226%	13	455	+115.320%
2025-09-10	36.7000	36.7000	35.4300	35.4300	+2.488%	7	455	+130.878%
2025-09-09	34.5700	34.5700	34.5700	34.5700	+3.132%	8	449	+136.621%
2025-09-08	33.5900	33.5900	33.5200	33.5200	+2.351%	2	449	+144.033%
2025-09-05	32.7500	32.7500	32.7500	32.7500	+11.584%	27	448	+149.771%
2025-09-02	30.0000	30.7000	29.3500	29.3500	-13.676%	3	448	+178.705%
2025-08-27	34.0000	34.0000	34.0000	34.0000	+2.102%	5	446	+140.588%
2025-08-22	31.8000	33.3000	31.8000	33.3000	+9.684%	27	446	+145.646%
2025-08-20	30.3600	30.3600	30.3600	30.3600	-3.863%	3	446	+169.433%
2025-08-19	31.4500	31.5800	31.4500	31.5800	-4.736%	20	446	+159.025%
2025-08-18	33.1500	33.1500	33.1500	33.1500	-4.191%	2	437	+146.757%
2025-08-14	33.7500	34.6000	33.7500	34.6000	+2.946%	19	437	+136.416%
2025-08-13	34.6900	34.7800	33.6100	33.6100	+0.901%	22	437	+143.380%
2025-08-12	32.7300	33.3100	32.7300	33.3100	+9.106%	5	437	+145.572%
2025-08-11	31.0800	31.0800	30.5300	30.5300	+5.276%	41	436	+167.933%
2025-08-07	29.0000	29.0000	29.0000	29.0000	-1.361%	1	476	+182.069%
2025-08-06	29.3800	29.4000	29.3800	29.4000	+7.930%	18	475	+178.231%
2025-08-01	27.2400	27.2400	27.2400	27.2400	-13.879%	2	457	+200.294%
2025-07-31	34.0100	34.0100	31.6300	31.6300	-3.390%	6	455	+158.615%
2025-07-24	32.7400	32.7400	32.7400	32.7400	+2.153%	7	452	+149.847%
2025-07-23	31.2000	32.0500	31.2000	32.0500	+6.337%	123	452	+155.226%
2025-07-22	30.1400	30.1400	30.1400	30.1400	-2.743%	13	429	+171.400%
2025-07-21	30.9600	31.0800	30.9600	30.9900	+3.645%	400	416	+163.956%
2025-07-18	29.9000	29.9000	29.9000	29.9000	-0.333%	1	216	+173.579%
2025-07-17	29.6500	30.0600	29.6500	30.0000	+5.116%	34	216	+172.667%
2025-07-15	28.5400	28.5400	28.5400	28.5400	-1.958%	1	209	+186.615%
2025-07-14	28.4000	29.1100	28.4000	29.1100	+1.041%	6	209	+181.003%
2025-07-11	28.6200	29.2500	28.6200	28.8100	-3.225%	14	204	+183.929%
2025-07-03	29.0000	29.9000	29.0000	29.7700	+14.193%	3	201	+174.773%
2025-06-30	26.0700	26.0700	26.0700	26.0700	+2.557%	40	202	+213.771%
2025-06-27	25.5500	25.5500	25.4200	25.4200	+5.917%	10	162	+221.794%
2025-06-26	24.0000	24.0000	24.0000	24.0000	+8.352%	1	153	+240.833%
2025-06-25	22.1500	22.1500	22.1500	22.1500	+11.251%	3	152	+269.300%
2025-06-23	20.1400	20.1400	19.9100	19.9100	+6.074%	21	155	+310.849%
2025-06-20	18.7700	18.7700	18.7700	18.7700	-12.535%	6	136	+335.802%
2025-06-16	21.9300	21.9300	21.4600	21.4600	-2.009%	2	133	+281.174%
2025-06-10	21.9000	21.9000	21.9000	21.9000	-0.455%	5	132	+273.516%
2025-06-06	22.0000	22.0000	22.0000	22.0000	+4.265%	10	132	+271.818%
2025-06-04	21.1000	21.1000	21.1000	21.1000	+8.988%	5	130	+287.678%
2025-05-29	19.3600	19.3600	19.3600	19.3600	-5.098%	6	130	+322.521%
2025-05-21	20.4000	20.4000	20.4000	20.4000	-0.585%	1	130	+300.980%
2025-05-15	20.5200	20.5200	20.5200	20.5200	+6.764%	2	129	+298.635%
2025-05-14	19.2200	19.2200	19.2200	19.2200	+5.431%	7	129	+325.598%
2025-05-12	18.2300	18.2300	18.2300	18.2300	+14.654%	1	123	+348.711%
2025-05-08	15.9000	15.9000	15.9000	15.9000	+8.532%	1	123	+414.465%
2025-05-07	13.4800	14.6500	13.4800	14.6500	-7.043%	2	124	+458.362%
2025-05-02	14.2000	15.7600	14.2000	15.7600	+14.953%	10	123	+419.036%
2025-05-01	13.7100	13.7100	13.7100	13.7100	+17.380%	6	121	+496.645%
2025-04-29	11.6800	11.6800	11.6800	11.6800	+8.148%	1	125	+600.342%
2025-04-24	10.8600	10.8600	10.8000	10.8000	+33.333%	12	125	+657.407%
2025-04-21	8.1000	8.1000	8.1000	8.1000	-16.322%	1	113	+909.877%
2025-04-16	9.6800	9.6800	9.6800	9.6800	-13.571%	1	114	+745.041%
2025-04-14	11.2000	11.2000	11.2000	11.2000	+7.075%	1	114	+630.357%
2025-04-11	10.0000	10.4600	10.0000	10.4600	+76.689%	4	113	+682.027%
2025-04-09	5.9200	5.9200	5.9200	5.9200	+12.548%	1	112	+1,281.757%
2025-04-07	5.8100	5.8100	5.2600	5.2600	-8.839%	4	113	+1,455.133%
2025-04-04	6.3400	6.3400	5.7700	5.7700	-31.473%	20	113	+1,317.678%
2025-04-03	8.7200	9.0100	8.4200	8.4200	-11.740%	5	104	+871.496%
2025-03-31	9.5400	9.5400	9.5400	9.5400	-14.054%	1	106	+757.442%
2025-03-28	13.1700	13.1700	11.1000	11.1000	-16.854%	18	106	+636.937%
2025-03-27	13.5400	13.5600	13.3500	13.3500	+12.658%	4	108	+512.734%
2025-03-13	11.8500	11.8500	11.8500	11.8500	-15.718%	1	104	+590.295%
2025-03-10	16.0000	16.0000	14.0600	14.0600	-19.657%	2	104	+481.792%
2025-03-04	17.5000	17.5000	17.5000	17.5000	-14.634%	1	102	+367.429%
2025-03-03	20.5000	20.5000	20.5000	20.5000	-20.849%	1	102	+299.024%
2025-02-24	25.9000	25.9000	25.9000	25.9000	-3.358%	3	102	+215.830%
2025-02-21	26.8000	26.8000	26.8000	26.8000	-14.158%	16	99	+205.224%
2025-02-13	31.2200	31.2200	31.2200	31.2200	+10.709%	3	88	+162.012%
2025-02-07	28.2000	28.2000	28.2000	28.2000	-6.312%	4	88	+190.071%
2025-02-06	30.1000	30.1000	30.1000	30.1000	+6.549%	1	86	+171.761%
2025-02-03	28.0000	28.2500	28.0000	28.2500	-4.529%	11	86	+189.558%
2025-01-31	31.7800	31.7800	29.5900	29.5900	+0.921%	14	75	+176.445%
2025-01-29	30.3600	30.3600	29.3200	29.3200	+28.822%	58	70	+178.990%
2025-01-13	21.3500	22.7600	21.3500	22.7600	+0.486%	7	12	+259.402%
2025-01-10	22.2600	22.6500	22.2600	22.6500	-6.095%	4	5	+261.148%
2025-01-03	23.7600	24.1200	23.7600	24.1200	+8.356%	4	3	+239.138%
2025-01-02	22.2600	22.2600	22.2600	22.2600	0.000%	1	1	+267.475%

.dark-mode .dJBvNf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dJBvNf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C755SPY Dec 17 2027 755.00 Call (SPY271217C00755000)option OPRA

SPY20271217C755
SPY Dec 17 2027 755.00 Call (SPY271217C00755000)
option OPRA