Dark

SPY20271217C765
SPY Dec 17 2027 765.00 Call (SPY271217C00765000)
option OPRA

EOD

Sep 10, 2026

76.00-5.777%(-4.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	75.1600	76.0000	75.1600	76.0000	-5.777%	2	644	0.000%
2026-09-08	81.0000	81.0000	80.6600	80.6600	-3.919%	10	644	-5.777%
2026-09-04	83.9500	83.9500	83.9500	83.9500	-1.525%	8	628	-9.470%
2026-09-03	81.2100	85.2500	81.2100	85.2500	+5.507%	32	628	-10.850%
2026-09-02	80.8000	80.8000	80.8000	80.8000	+2.930%	1	618	-5.941%
2026-09-01	79.3900	79.3900	78.5000	78.5000	-4.664%	2	617	-3.185%
2026-08-31	82.3400	82.3400	82.3400	82.3400	-4.256%	1	615	-7.700%
2026-08-27	88.0000	88.0000	86.0000	86.0000	+2.883%	3	616	-11.628%
2026-08-26	82.7400	83.5900	82.6300	83.5900	0.000%	26	615	-9.080%
2026-08-25	84.1100	84.1100	82.6300	83.5900	+0.711%	25	616	-9.080%
2026-08-24	79.2800	83.3200	79.2800	83.0000	-2.353%	38	605	-8.434%
2026-08-21	83.3400	85.0000	83.3400	85.0000	-0.352%	4	600	-10.588%
2026-08-20	85.0000	86.7000	84.5500	85.3000	-1.387%	5	599	-10.903%
2026-08-18	86.5000	86.5000	86.5000	86.5000	-6.029%	1	600	-12.139%
2026-08-17	94.5000	94.5000	92.0500	92.0500	-3.105%	3	600	-17.436%
2026-08-14	95.0000	95.0000	95.0000	95.0000	+4.338%	5	599	-20.000%
2026-08-10	91.0000	92.1000	91.0000	91.0500	+3.161%	10	604	-16.529%
2026-08-06	88.2600	88.2600	88.2600	88.2600	-3.709%	5	607	-13.891%
2026-08-04	83.5600	91.8500	83.5300	91.6600	+14.575%	22	604	-17.085%
2026-08-03	80.0000	80.0000	80.0000	80.0000	+9.319%	1	607	-5.000%
2026-07-31	73.0700	73.1800	73.0700	73.1800	+5.477%	8	607	+3.854%
2026-07-27	69.3800	69.3800	69.3800	69.3800	-2.965%	2	615	+9.542%
2026-07-24	71.5000	71.5000	71.5000	71.5000	-7.251%	1	615	+6.294%
2026-07-20	77.0900	77.0900	77.0900	77.0900	+1.434%	1	615	-1.414%
2026-07-17	76.0000	76.0000	76.0000	76.0000	-2.552%	1	615	0.000%
2026-07-16	77.9900	77.9900	77.9900	77.9900	-3.514%	1	616	-2.552%
2026-07-13	80.8400	80.8400	80.8300	80.8300	-2.497%	4	615	-5.976%
2026-07-10	80.9000	82.9000	80.5000	82.9000	+6.405%	6	619	-8.323%
2026-07-01	78.4400	78.4400	77.9100	77.9100	+5.455%	2	619	-2.452%
2026-06-29	74.5400	74.5400	73.8800	73.8800	+1.903%	2	619	+2.870%
2026-06-23	72.5000	72.5000	72.5000	72.5000	-10.361%	1	619	+4.828%
2026-06-18	80.7900	80.8800	80.7900	80.8800	+21.423%	2	619	-6.034%
2026-06-10	67.8900	67.8900	66.6100	66.6100	-9.028%	2	619	+14.097%
2026-06-09	73.4800	73.4800	73.2200	73.2200	-2.373%	4	619	+3.797%
2026-06-08	77.7300	77.7300	75.0000	75.0000	-6.437%	6	619	+1.333%
2026-06-05	80.1600	80.1600	80.1600	80.1600	-9.465%	1	624	-5.190%
2026-06-02	88.6000	88.6000	88.5400	88.5400	-0.818%	6	625	-14.163%
2026-06-01	86.5100	89.2700	86.0900	89.2700	+9.065%	8	625	-14.865%
2026-05-27	82.1800	82.1800	81.8500	81.8500	+3.255%	5	625	-7.147%
2026-05-22	79.2800	79.2800	79.2700	79.2700	+3.243%	3	622	-4.125%
2026-05-21	76.7900	76.7900	76.7800	76.7800	+1.507%	11	625	-1.016%
2026-05-20	72.3400	75.6400	72.3400	75.6400	-1.085%	2	625	+0.476%
2026-05-15	76.4700	76.4700	76.4700	76.4700	+0.039%	1	636	-0.615%
2026-05-11	76.1300	76.4400	76.1300	76.4400	+3.535%	3	635	-0.576%
2026-05-08	73.8300	73.8300	73.8300	73.8300	+3.548%	1	636	+2.939%
2026-05-06	70.3000	71.3000	70.3000	71.3000	+9.692%	14	637	+6.592%
2026-05-05	65.0000	65.0000	65.0000	65.0000	+5.811%	1	623	+16.923%
2026-05-04	61.4300	61.4300	61.4300	61.4300	-3.107%	1	623	+23.718%
2026-05-01	64.4300	64.4300	63.4000	63.4000	+2.739%	3	620	+19.874%
2026-04-30	61.7100	61.7100	61.7100	61.7100	+7.340%	1	620	+23.157%
2026-04-29	56.9300	57.4900	56.9300	57.4900	+1.608%	3	621	+32.197%
2026-04-28	57.6000	57.6000	56.5800	56.5800	-4.876%	2	624	+34.323%
2026-04-27	59.4800	59.4800	59.4800	59.4800	+2.147%	1	623	+27.774%
2026-04-24	58.2300	58.2300	58.2300	58.2300	+2.934%	3	624	+30.517%
2026-04-22	56.4600	56.6100	56.4500	56.5700	+4.276%	7	627	+34.347%
2026-04-21	55.9600	55.9600	54.2500	54.2500	-2.287%	2	622	+40.092%
2026-04-20	55.5200	55.5500	55.5200	55.5200	+2.435%	4	622	+36.888%
2026-04-17	54.2000	54.2000	54.2000	54.2000	+4.452%	4	622	+40.221%
2026-04-16	51.4100	51.9500	51.4100	51.8900	+4.723%	9	622	+46.464%
2026-04-15	48.6800	49.5500	48.6300	49.5500	+22.679%	6	622	+53.380%
2026-04-10	40.3900	40.3900	40.3900	40.3900	+5.705%	1	620	+88.165%
2026-04-08	38.2100	38.2100	38.2100	38.2100	+18.444%	1	619	+98.901%
2026-04-01	32.2600	32.2600	32.2600	32.2600	+6.084%	1	619	+135.586%
2026-03-26	30.4100	30.4100	30.4100	30.4100	-9.170%	1	620	+149.918%
2026-03-19	33.4800	33.4800	33.4800	33.4800	-7.283%	1	620	+127.001%
2026-03-18	36.6500	36.6500	35.4900	36.1100	-5.223%	16	620	+110.468%
2026-03-17	39.2800	39.2800	37.9900	38.1000	+1.088%	129	607	+99.475%
2026-03-16	37.6100	37.6900	37.6100	37.6900	-1.076%	2	592	+101.645%
2026-03-12	38.0800	38.1000	38.0800	38.1000	-9.908%	2	591	+99.475%
2026-03-10	42.1100	42.2900	42.1100	42.2900	+6.017%	3	591	+79.712%
2026-03-09	35.4800	39.8900	35.4800	39.8900	-1.773%	13	588	+90.524%
2026-03-05	40.5100	40.6100	40.5100	40.6100	-7.997%	6	593	+87.146%
2026-03-04	44.1400	44.1400	44.1400	44.1400	-2.172%	4	587	+72.179%
2026-03-02	44.5200	45.1200	44.5200	45.1200	+5.224%	127	583	+68.440%
2026-02-23	42.8800	42.8800	42.8800	42.8800	-5.965%	1	613	+77.239%
2026-02-18	45.6000	45.6000	45.6000	45.6000	+4.515%	1	613	+66.667%
2026-02-13	43.6300	43.6300	43.6300	43.6300	-2.416%	2	611	+74.192%
2026-02-12	48.2600	48.2600	44.7100	44.7100	-9.677%	8	611	+69.984%
2026-02-10	49.5000	49.5000	49.5000	49.5000	+18.054%	1	603	+53.535%
2026-02-05	41.9300	41.9300	41.9300	41.9300	-17.607%	1	603	+81.254%
2026-02-02	50.8900	50.8900	50.8900	50.8900	-2.974%	2	602	+49.342%
2026-01-28	52.4500	52.4500	52.4500	52.4500	+2.023%	4	601	+44.900%
2026-01-27	50.5600	51.4100	50.5600	51.4100	+2.758%	10	601	+47.831%
2026-01-26	50.0300	50.0300	50.0300	50.0300	+7.615%	1	601	+51.909%
2026-01-21	46.4900	46.4900	46.4900	46.4900	+8.621%	3	601	+63.476%
2026-01-20	42.7700	42.8000	42.7500	42.8000	-14.142%	7	601	+77.570%
2026-01-16	49.5300	49.8500	49.5300	49.8500	-0.340%	2	600	+52.457%
2026-01-15	50.6200	51.0600	50.0200	50.0200	+5.283%	21	600	+51.939%
2026-01-14	47.5100	47.5100	47.5100	47.5100	-4.310%	1	600	+59.966%
2026-01-13	49.6500	49.6500	49.6500	49.6500	-4.243%	1	599	+53.072%
2026-01-12	51.3000	51.8500	51.3000	51.8500	+1.587%	4	598	+46.577%
2026-01-09	50.9000	51.0400	50.9000	51.0400	+0.177%	6	598	+48.903%
2026-01-07	50.8200	50.9500	50.8200	50.9500	+16.086%	36	598	+49.166%
2026-01-02	43.8900	43.8900	43.8900	43.8900	-11.423%	1	598	+73.160%
2025-12-24	49.5500	49.5500	49.5500	49.5500	+15.152%	1	598	+53.380%
2025-12-18	43.0200	43.0300	43.0200	43.0300	+5.002%	35	598	+76.621%
2025-12-17	41.0500	41.0800	40.9300	40.9800	-9.356%	51	568	+85.456%
2025-12-16	44.4000	45.2100	44.4000	45.2100	-8.500%	2	522	+68.104%
2025-12-09	49.4100	49.4100	49.4100	49.4100	-0.363%	6	522	+53.815%
2025-12-08	49.5900	49.5900	49.5900	49.5900	-1.860%	6	522	+53.257%
2025-12-05	50.5300	50.5300	50.5300	50.5300	+4.422%	1	516	+50.406%
2025-12-02	48.3900	48.3900	48.3900	48.3900	+3.908%	1	516	+57.057%
2025-11-26	46.5700	46.5700	46.5700	46.5700	+7.926%	1	515	+63.195%
2025-11-24	43.1300	43.1500	43.1300	43.1500	+12.078%	10	515	+76.130%
2025-11-20	39.5200	39.5200	38.5000	38.5000	-11.147%	12	505	+97.403%
2025-11-17	43.5400	43.5400	43.3300	43.3300	-2.498%	16	505	+75.398%
2025-11-07	44.4400	44.4400	44.4400	44.4400	-10.727%	4	513	+71.017%
2025-11-05	49.7800	49.7800	49.7800	49.7800	-3.918%	10	509	+52.672%
2025-11-03	51.8100	51.8100	51.8100	51.8100	-0.880%	1	519	+46.690%
2025-10-31	52.2700	52.2700	52.2700	52.2700	+3.505%	10	519	+45.399%
2025-10-30	51.9700	52.5500	50.5000	50.5000	-6.325%	4	519	+50.495%
2025-10-29	53.9100	53.9100	53.9100	53.9100	+0.466%	4	521	+40.976%
2025-10-28	51.1200	53.6700	51.0500	53.6600	+7.708%	109	521	+41.633%
2025-10-27	48.9100	49.8600	48.9100	49.8200	+8.281%	18	413	+52.549%
2025-10-24	46.0100	46.0100	46.0100	46.0100	+12.247%	1	413	+65.181%
2025-10-22	40.9900	40.9900	40.9900	40.9900	+0.466%	4	413	+85.411%
2025-10-17	38.8200	40.8000	38.8200	40.8000	+4.965%	11	409	+86.275%
2025-10-16	38.8700	38.8700	38.8700	38.8700	0.000%	5	403	+95.524%
2025-10-10	38.8700	38.8700	38.8700	38.8700	-10.644%	2	403	+95.524%
2025-10-06	43.5000	43.5000	43.5000	43.5000	+0.671%	2	403	+74.713%
2025-10-03	44.4000	44.4300	43.2100	43.2100	+7.488%	9	403	+75.885%
2025-09-30	40.2000	40.2000	40.2000	40.2000	+2.761%	1	404	+89.055%
2025-09-29	38.7900	39.2300	38.7900	39.1200	+2.704%	61	403	+94.274%
2025-09-26	38.0900	38.0900	38.0900	38.0900	+4.758%	1	343	+99.527%
2025-09-25	36.3600	36.3600	36.3600	36.3600	-4.867%	1	343	+109.021%
2025-09-24	38.2200	38.2200	38.2200	38.2200	-1.799%	5	343	+98.849%
2025-09-23	40.5600	40.5600	38.9200	38.9200	-3.424%	25	338	+95.272%
2025-09-22	39.4000	40.3000	39.4000	40.3000	+14.456%	6	313	+88.586%
2025-09-17	35.4100	35.4400	35.2100	35.2100	-1.483%	16	313	+115.848%
2025-09-16	35.8900	35.8900	35.7400	35.7400	+0.365%	5	298	+112.647%
2025-09-15	35.6100	35.6100	35.6100	35.6100	+3.457%	1	294	+113.423%
2025-09-12	34.4400	34.4400	34.4200	34.4200	+6.333%	17	294	+120.802%
2025-09-10	32.0700	32.4500	31.9100	32.3700	+6.166%	4	277	+134.785%
2025-09-09	30.4200	30.4900	30.4200	30.4900	-1.486%	6	277	+149.262%
2025-09-05	30.9500	30.9500	30.9500	30.9500	+14.122%	1	275	+145.557%
2025-09-02	27.1200	27.1200	27.1200	27.1200	-5.274%	1	274	+180.236%
2025-08-26	28.6400	28.6400	28.6300	28.6300	-3.015%	2	273	+165.456%
2025-08-25	29.4400	29.5200	29.4400	29.5200	+13.538%	5	272	+157.453%
2025-08-20	26.0000	26.0000	26.0000	26.0000	-12.839%	2	270	+192.308%
2025-08-18	29.8300	29.8300	29.8300	29.8300	-0.897%	2	270	+154.777%
2025-08-15	30.1000	30.1000	30.1000	30.1000	-2.018%	1	268	+152.492%
2025-08-14	30.7200	30.7200	30.7200	30.7200	+1.053%	1	267	+147.396%
2025-08-13	29.9500	30.4000	29.9500	30.4000	+3.613%	10	267	+150.000%
2025-08-12	29.2200	29.3400	29.2200	29.3400	+5.540%	9	259	+159.032%
2025-08-08	27.6900	27.9700	27.6900	27.8000	+10.978%	4	254	+173.381%
2025-08-04	25.0500	25.0500	25.0500	25.0500	-13.292%	1	252	+203.393%
2025-07-30	28.8900	28.8900	28.8900	28.8900	+8.814%	10	252	+163.067%
2025-07-15	26.5500	26.5500	26.5500	26.5500	+3.955%	1	242	+186.252%
2025-07-11	25.5400	25.5400	25.5400	25.5400	-1.995%	6	242	+197.572%
2025-07-10	26.0600	26.0600	26.0600	26.0600	+15.822%	1	236	+191.635%
2025-06-27	22.4900	22.5000	22.4900	22.5000	+6.585%	2	242	+237.778%
2025-06-26	21.1100	21.1100	21.1100	21.1100	+12.347%	1	242	+260.019%
2025-06-24	18.7900	18.7900	18.7900	18.7900	+13.398%	4	242	+304.470%
2025-06-20	16.5700	16.5700	16.5700	16.5700	-3.719%	2	242	+358.660%
2025-06-18	17.5600	17.5600	17.2100	17.2100	-5.750%	2	242	+341.604%
2025-06-17	18.3300	18.3300	18.2600	18.2600	-2.196%	2	242	+316.210%
2025-06-09	18.6700	18.6700	18.6700	18.6700	+15.963%	1	241	+307.070%
2025-05-29	16.1000	16.1000	16.1000	16.1000	-13.950%	16	242	+372.050%
2025-05-19	18.7100	18.7100	18.7100	18.7100	+17.304%	1	226	+306.200%
2025-05-12	15.6500	15.9500	15.6500	15.9500	+13.604%	2	226	+376.489%
2025-05-08	13.9700	14.0400	13.9700	14.0400	+10.464%	2	224	+441.311%
2025-05-05	12.7100	12.7100	12.7100	12.7100	+13.179%	2	222	+497.954%
2025-05-01	11.4300	11.4300	11.2300	11.2300	+26.607%	2	221	+576.759%
2025-04-30	8.8800	8.8800	8.8700	8.8700	-6.138%	2	221	+756.821%
2025-04-28	9.4500	9.4500	9.4500	9.4500	-8.519%	2	219	+704.233%
2025-04-24	9.1800	10.3300	9.1800	10.3300	+11.075%	7	219	+635.721%
2025-04-23	9.3000	9.3000	9.3000	9.3000	+13.001%	1	215	+717.204%
2025-04-22	8.2300	8.2300	8.2300	8.2300	+30.016%	1	215	+823.451%
2025-04-21	7.3000	7.3000	6.3300	6.3300	-22.331%	2	215	+1,100.632%
2025-04-17	8.5000	8.5000	8.1500	8.1500	+1.875%	6	216	+832.515%
2025-04-16	8.6000	8.6000	7.9600	8.0000	-15.074%	3	216	+850.000%
2025-04-15	9.9600	9.9600	9.4200	9.4200	-3.878%	3	216	+706.794%
2025-04-14	9.8000	9.8000	9.8000	9.8000	+24.051%	1	216	+675.510%
2025-04-11	8.1500	8.1500	7.9000	7.9000	+1.152%	4	216	+862.025%
2025-04-10	7.8100	7.8100	7.8100	7.8100	+45.981%	5	216	+873.111%
2025-04-09	4.7500	5.5000	4.7500	5.3500	-10.833%	8	216	+1,320.561%
2025-04-08	6.2400	6.2400	6.0000	6.0000	+22.951%	5	216	+1,166.667%
2025-04-07	4.7000	4.8800	4.7000	4.8800	-9.125%	3	215	+1,457.377%
2025-04-04	5.5100	5.5100	5.3700	5.3700	-32.875%	4	215	+1,315.270%
2025-04-03	8.0000	8.0000	8.0000	8.0000	-7.300%	1	214	+850.000%
2025-03-31	8.6300	8.6300	8.6300	8.6300	-11.939%	1	214	+780.649%
2025-03-28	9.8000	9.8000	9.8000	9.8000	-12.966%	2	214	+675.510%
2025-03-27	11.9600	11.9600	11.2600	11.2600	+2.644%	2	213	+574.956%
2025-03-21	11.2200	11.2200	10.9700	10.9700	-3.603%	6	213	+592.799%
2025-03-20	11.3800	11.3800	11.3800	11.3800	-13.130%	3	214	+567.838%
2025-03-17	13.1000	13.1000	13.1000	13.1000	+12.931%	1	211	+480.153%
2025-03-14	11.6000	11.6000	11.6000	11.6000	+6.033%	2	211	+555.172%
2025-03-13	11.3200	11.3200	10.9400	10.9400	-3.527%	2	211	+594.698%
2025-03-12	11.3400	11.3400	11.3400	11.3400	-6.281%	1	211	+570.194%
2025-03-11	12.1000	12.1000	12.1000	12.1000	-0.657%	1	212	+528.099%
2025-03-10	13.1300	13.1300	12.1500	12.1800	-20.131%	3	212	+523.974%
2025-03-06	17.3000	17.3000	15.2500	15.2500	-13.155%	3	206	+398.361%
2025-03-05	17.3400	17.5600	17.3400	17.5600	-20.182%	2	206	+332.802%
2025-03-03	22.0000	22.0000	22.0000	22.0000	+8.857%	1	206	+245.455%
2025-02-28	18.3500	20.2100	18.3500	20.2100	-6.435%	8	206	+276.051%
2025-02-25	21.6000	21.6000	21.6000	21.6000	-25.052%	1	205	+251.852%
2025-02-19	29.0200	29.3100	28.8200	28.8200	+10.761%	23	205	+163.706%
2025-02-12	26.3500	26.3500	26.0200	26.0200	-1.811%	3	182	+192.083%
2025-02-10	26.6200	26.6200	26.5000	26.5000	-0.038%	18	179	+186.792%
2025-02-06	26.6100	26.6100	26.5100	26.5100	+1.962%	10	161	+186.684%
2025-02-05	26.2700	26.2700	25.8900	26.0000	-1.701%	20	151	+192.308%
2025-02-04	26.3500	26.4500	26.3500	26.4500	+7.302%	2	132	+187.335%
2025-02-03	24.6500	24.6500	24.6500	24.6500	-9.641%	1	130	+208.316%
2025-01-30	27.2800	27.2800	27.2800	27.2800	+0.110%	1	130	+178.592%
2025-01-28	27.2500	27.2500	27.2500	27.2500	+3.612%	24	130	+178.899%
2025-01-27	26.3000	26.3000	26.3000	26.3000	-9.993%	1	106	+188.973%
2025-01-24	29.6500	29.6500	28.3000	29.2200	+16.507%	40	106	+160.096%
2025-01-17	25.0800	25.0800	25.0800	25.0800	+10.193%	4	84	+203.030%
2025-01-15	22.6700	22.7600	22.6700	22.7600	+18.234%	2	84	+233.919%
2025-01-10	19.2500	19.2500	19.2500	19.2500	-11.940%	162	82	+294.805%
2025-01-08	21.8600	21.8600	21.8600	21.8600	0.000%	1	0	+247.667%

.dark-mode .CX72GH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CX72GH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C765SPY Dec 17 2027 765.00 Call (SPY271217C00765000)option OPRA

SPY20271217C765
SPY Dec 17 2027 765.00 Call (SPY271217C00765000)
option OPRA