Dark

SPY20271217C770
SPY Dec 17 2027 770.00 Call (SPY271217C00770000)
option OPRA

EOD

Jul 23, 2026

68.89-7.344%(-5.46)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	67.8000	68.8900	67.8000	68.8900	-7.344%	52	893	0.000%
2026-07-21	71.9300	74.3500	71.9300	74.3500	-0.081%	3	844	-7.344%
2026-07-20	74.4100	74.4100	74.4100	74.4100	-4.992%	2	843	-7.418%
2026-07-16	78.3200	78.3200	78.3200	78.3200	-1.011%	2	843	-12.040%
2026-07-15	79.1200	79.1200	79.1200	79.1200	-0.852%	10	843	-12.930%
2026-07-10	77.9700	79.8000	77.9700	79.8000	+3.569%	3	843	-13.672%
2026-07-06	77.0500	77.0500	77.0500	77.0500	+4.531%	2	844	-10.591%
2026-07-01	72.6600	73.7300	72.6600	73.7100	+3.221%	12	844	-6.539%
2026-06-30	71.4000	71.4100	71.4000	71.4100	+0.577%	2	848	-3.529%
2026-06-29	71.0000	71.0000	71.0000	71.0000	+1.792%	1	847	-2.972%
2026-06-25	69.7500	69.7500	69.7500	69.7500	+1.499%	1	848	-1.233%
2026-06-24	68.7200	68.7200	68.7200	68.7200	-10.252%	15	848	+0.247%
2026-06-18	76.7600	76.7600	76.5700	76.5700	+0.604%	3	833	-10.030%
2026-06-17	76.1100	76.1100	76.1100	76.1100	-7.690%	1	833	-9.486%
2026-06-15	82.4500	82.4500	82.4500	82.4500	+26.885%	1	833	-16.446%
2026-06-10	65.5300	65.6700	64.9800	64.9800	-7.764%	11	833	+6.017%
2026-06-09	64.0000	70.4500	64.0000	70.4500	-17.650%	12	829	-2.214%
2026-06-02	85.5500	85.5500	85.5500	85.5500	+0.187%	1	828	-19.474%
2026-06-01	83.7000	85.3900	83.7000	85.3900	+6.048%	71	828	-19.323%
2026-05-28	80.5200	80.5200	80.5200	80.5200	+1.731%	1	761	-14.444%
2026-05-27	79.1500	79.1500	79.1500	79.1500	+0.533%	1	760	-12.963%
2026-05-26	80.0600	80.2900	78.7000	78.7300	+1.784%	106	761	-12.498%
2026-05-22	77.4200	77.4200	77.3500	77.3500	+9.251%	7	795	-10.937%
2026-05-20	70.1700	70.8000	70.1600	70.8000	+0.783%	3	795	-2.698%
2026-05-18	71.5400	71.5400	69.5400	70.2500	-5.311%	12	797	-1.936%
2026-05-15	74.6700	74.6700	73.6200	74.1900	-7.158%	9	797	-7.144%
2026-05-14	80.7000	80.7000	78.8400	79.9100	+3.860%	51	804	-13.791%
2026-05-13	76.9400	76.9400	76.9400	76.9400	+3.345%	1	849	-10.463%
2026-05-12	69.3400	74.4500	69.3400	74.4500	+2.974%	4	849	-7.468%
2026-05-11	72.3000	72.3000	72.3000	72.3000	+8.088%	1	849	-4.716%
2026-05-07	67.3500	67.3500	66.8900	66.8900	-0.343%	2	850	+2.990%
2026-05-06	67.3100	67.3100	67.1200	67.1200	+14.305%	101	850	+2.637%
2026-05-04	58.7200	58.7200	58.7200	58.7200	-2.312%	1	850	+17.319%
2026-05-01	60.1100	60.1100	60.1100	60.1100	+1.899%	3	852	+14.607%
2026-04-30	57.9700	58.9900	57.9700	58.9900	+7.567%	2	852	+16.783%
2026-04-29	54.3300	54.8400	53.7100	54.8400	-3.263%	6	852	+25.620%
2026-04-27	56.1800	56.6900	56.1800	56.6900	+5.098%	2	857	+21.521%
2026-04-22	53.6400	53.9400	53.6400	53.9400	+2.314%	248	858	+27.716%
2026-04-21	52.7200	52.7200	52.7200	52.7200	-0.660%	1	674	+30.671%
2026-04-20	53.0900	53.0900	53.0700	53.0700	-1.649%	2	674	+29.810%
2026-04-17	52.0500	54.1700	51.8300	53.9600	+9.054%	84	672	+27.669%
2026-04-16	49.0300	50.4100	48.2700	49.4800	+2.443%	20	608	+39.228%
2026-04-15	46.2300	48.3300	46.2100	48.3000	+9.499%	14	620	+42.629%
2026-04-14	42.7000	44.1100	42.7000	44.1100	+14.156%	12	619	+56.178%
2026-04-13	37.7400	38.6400	37.7400	38.6400	+1.845%	26	619	+78.287%
2026-04-10	38.3900	38.9900	37.9400	37.9400	-0.132%	6	643	+81.576%
2026-04-09	38.2400	38.2400	37.8600	37.9900	+5.557%	3	643	+81.337%
2026-04-08	36.2000	36.5400	35.8000	35.9900	+18.936%	9	643	+91.414%
2026-04-01	30.5500	30.5500	30.2600	30.2600	+3.986%	2	643	+127.660%
2026-03-31	29.1000	29.1000	29.1000	29.1000	+20.447%	10	645	+136.735%
2026-03-30	24.1600	24.1600	24.1600	24.1600	-9.343%	1	645	+185.141%
2026-03-27	26.6000	26.6500	26.6000	26.6500	-16.719%	2	646	+158.499%
2026-03-19	31.7500	32.0200	31.7500	32.0000	-3.323%	4	646	+115.281%
2026-03-18	33.5800	33.8800	33.1000	33.1000	-8.132%	12	647	+108.127%
2026-03-17	37.1900	37.1900	35.9200	36.0300	+1.322%	29	636	+91.202%
2026-03-16	35.5600	35.5600	35.5600	35.5600	+3.252%	1	608	+93.729%
2026-03-13	34.4800	34.5000	34.1800	34.4400	-4.545%	30	609	+100.029%
2026-03-12	35.6900	36.0800	35.6900	36.0800	-6.237%	12	609	+90.937%
2026-03-11	38.4700	38.4800	38.4700	38.4800	-3.631%	2	619	+79.028%
2026-03-10	39.9300	39.9300	39.9300	39.9300	+2.097%	1	619	+72.527%
2026-03-09	35.5600	39.1100	35.5600	39.1100	+5.560%	194	619	+76.144%
2026-03-06	37.0500	37.0500	37.0500	37.0500	-9.413%	1	513	+85.938%
2026-03-05	40.9000	40.9000	40.9000	40.9000	+2.815%	10	513	+68.435%
2026-03-03	39.7800	39.7800	39.7800	39.7800	-6.598%	9	513	+73.177%
2026-03-02	42.6500	42.6500	42.5700	42.5900	+2.874%	4	513	+61.752%
2026-02-27	40.9100	41.4000	40.7700	41.4000	+2.832%	104	512	+66.401%
2026-02-24	40.2600	40.2600	40.2600	40.2600	+0.801%	1	470	+71.113%
2026-02-23	40.1200	40.1200	39.9400	39.9400	-5.512%	2	471	+72.484%
2026-02-20	42.2700	42.2700	42.2700	42.2700	+2.972%	1	471	+62.976%
2026-02-19	41.0500	41.0500	41.0500	41.0500	+7.180%	2	471	+67.820%
2026-02-17	38.3000	38.3000	38.3000	38.3000	-7.577%	1	471	+79.869%
2026-02-13	40.6900	41.4400	40.6900	41.4400	+1.073%	14	471	+66.240%
2026-02-12	47.2800	47.2800	41.0000	41.0000	-3.665%	28	471	+68.024%
2026-02-06	42.5600	42.5600	42.5600	42.5600	+4.828%	1	461	+61.866%
2026-02-05	39.8700	40.6000	39.8700	40.6000	-7.051%	2	462	+69.680%
2026-02-04	43.6800	43.6800	43.6800	43.6800	-2.955%	1	462	+57.715%
2026-02-03	45.0100	45.0100	45.0100	45.0100	-7.691%	15	462	+53.055%
2026-02-02	48.7600	48.7600	48.7600	48.7600	-0.327%	1	447	+41.284%
2026-01-29	48.9200	48.9200	48.9200	48.9200	+2.258%	1	447	+40.822%
2026-01-26	47.8400	47.8400	47.8400	47.8400	+18.651%	2	447	+44.001%
2026-01-20	42.8100	42.8100	40.3200	40.3200	-14.757%	26	449	+70.858%
2026-01-16	47.9300	47.9300	47.3000	47.3000	-1.806%	6	448	+45.645%
2026-01-15	48.1700	48.1700	48.1700	48.1700	+7.811%	1	448	+43.014%
2026-01-14	44.6800	44.6800	44.6800	44.6800	-8.592%	1	447	+54.185%
2026-01-09	48.6100	48.8800	48.6100	48.8800	+6.376%	3	447	+40.937%
2026-01-08	45.9500	45.9500	45.9500	45.9500	+7.864%	3	447	+49.924%
2026-01-02	42.6000	42.6000	42.6000	42.6000	-5.752%	2	450	+61.714%
2025-12-30	45.3800	45.3800	45.2000	45.2000	-0.659%	7	452	+52.412%
2025-12-29	45.5000	45.5000	45.5000	45.5000	+7.160%	1	457	+51.407%
2025-12-19	41.6800	42.4600	41.6800	42.4600	+4.788%	17	457	+62.247%
2025-12-18	40.8800	40.8900	40.5200	40.5200	-11.296%	13	443	+70.015%
2025-12-12	45.8600	45.8600	45.6800	45.6800	-2.539%	5	438	+50.810%
2025-12-11	47.2300	47.2300	46.8700	46.8700	+0.601%	5	442	+46.981%
2025-12-10	46.5900	46.5900	46.5900	46.5900	-1.998%	1	446	+47.864%
2025-12-09	47.1000	47.5400	47.0500	47.5400	+3.012%	19	447	+44.910%
2025-12-08	46.1000	46.1500	46.1000	46.1500	-3.934%	20	455	+49.274%
2025-12-05	47.6700	48.0400	47.4800	48.0400	+4.526%	7	446	+43.401%
2025-12-02	45.5900	45.9600	45.4900	45.9600	+0.174%	29	440	+49.891%
2025-12-01	45.8800	45.8800	45.8800	45.8800	-2.029%	5	437	+50.153%
2025-11-28	46.8300	46.8300	46.8300	46.8300	+1.517%	5	442	+47.107%
2025-11-26	46.2000	46.2000	46.0700	46.1300	+6.684%	11	441	+49.339%
2025-11-25	41.1100	43.2400	41.1100	43.2400	+7.857%	21	441	+59.320%
2025-11-24	40.0900	40.0900	40.0900	40.0900	+9.655%	4	434	+71.838%
2025-11-20	39.6500	39.6500	36.5600	36.5600	-11.861%	7	434	+88.430%
2025-11-19	41.4200	41.5500	41.4200	41.4800	+6.770%	15	433	+66.080%
2025-11-18	38.6800	39.6300	38.5800	38.8500	-3.550%	28	433	+77.323%
2025-11-17	40.2800	40.2800	40.2800	40.2800	-0.543%	3	413	+71.028%
2025-11-14	40.5000	40.5000	40.5000	40.5000	-10.398%	3	413	+70.099%
2025-11-10	46.1500	46.1500	45.2000	45.2000	+3.267%	3	413	+52.412%
2025-11-06	43.7700	43.7700	43.7700	43.7700	-5.013%	1	411	+57.391%
2025-11-04	46.0400	46.0800	46.0400	46.0800	-7.932%	26	411	+49.501%
2025-11-03	50.0500	50.0500	50.0500	50.0500	+2.561%	4	385	+37.642%
2025-10-30	48.8000	48.8000	48.8000	48.8000	-1.732%	1	385	+41.168%
2025-10-29	51.0600	51.0600	49.6600	49.6600	-3.272%	2	385	+38.723%
2025-10-28	49.3300	51.3400	49.3300	51.3400	+10.361%	25	385	+34.184%
2025-10-27	46.5200	46.5200	46.5200	46.5200	+6.526%	2	375	+48.087%
2025-10-24	43.8500	43.9000	43.6500	43.6700	+5.867%	31	375	+57.751%
2025-10-23	41.2500	41.2500	41.2500	41.2500	+1.128%	1	369	+67.006%
2025-10-21	40.9400	40.9400	40.7900	40.7900	-0.220%	7	369	+68.889%
2025-10-20	39.5000	40.9300	39.5000	40.8800	+7.721%	14	362	+68.518%
2025-10-16	37.9000	37.9500	37.9000	37.9500	-2.892%	3	353	+81.528%
2025-10-14	39.0800	39.0800	39.0800	39.0800	+2.923%	1	353	+76.279%
2025-10-13	37.9900	37.9900	37.9700	37.9700	+6.777%	4	352	+81.433%
2025-10-10	36.7500	37.3700	35.5600	35.5600	-15.050%	4	352	+93.729%
2025-10-09	41.8600	41.8600	41.8600	41.8600	+3.691%	6	352	+64.572%
2025-10-07	40.3700	40.3700	40.3700	40.3700	-1.561%	1	352	+70.647%
2025-10-03	41.2800	41.2800	41.0100	41.0100	+5.100%	3	352	+67.983%
2025-10-01	39.0200	39.0200	39.0200	39.0200	+7.969%	2	351	+76.550%
2025-09-26	36.0500	36.1400	36.0500	36.1400	+5.058%	2	351	+90.620%
2025-09-25	34.4000	34.4000	34.4000	34.4000	-5.960%	5	350	+100.262%
2025-09-24	36.0500	36.5800	36.0400	36.5800	+0.164%	10	350	+88.327%
2025-09-23	38.4700	38.4700	36.5200	36.5200	-5.241%	7	357	+88.636%
2025-09-22	38.5400	38.5400	38.5400	38.5400	+8.533%	16	361	+78.749%
2025-09-18	35.5100	35.5100	35.5100	35.5100	+6.893%	1	361	+94.002%
2025-09-17	33.6400	33.6400	33.2200	33.2200	-2.006%	2	361	+107.375%
2025-09-16	33.9000	33.9000	33.9000	33.9000	+0.713%	3	361	+103.215%
2025-09-15	33.8000	33.8000	33.6600	33.6600	+2.279%	11	361	+104.664%
2025-09-12	32.1900	32.9100	32.1900	32.9100	+1.952%	26	353	+109.328%
2025-09-11	30.6200	32.2800	30.6200	32.2800	+9.461%	12	329	+113.414%
2025-09-10	30.2700	30.9500	29.4900	29.4900	+18.815%	14	329	+133.605%
2025-09-02	25.0200	25.0200	24.8200	24.8200	-15.087%	3	338	+177.558%
2025-08-28	29.2300	29.2300	29.2300	29.2300	+8.500%	2	338	+135.683%
2025-08-26	26.9400	26.9400	26.9400	26.9400	-3.441%	2	338	+155.716%
2025-08-25	27.9000	27.9000	27.9000	27.9000	-0.286%	1	339	+146.918%
2025-08-22	27.9800	27.9800	27.9800	27.9800	-3.816%	1	339	+146.212%
2025-08-14	29.0900	29.0900	29.0900	29.0900	+10.608%	1	340	+136.817%
2025-08-08	26.3000	26.3000	26.3000	26.3000	+9.038%	2	339	+161.939%
2025-08-07	24.1200	24.1200	24.1200	24.1200	+5.007%	2	339	+185.614%
2025-08-05	22.8500	22.9700	22.8500	22.9700	-2.793%	2	339	+199.913%
2025-08-04	23.6400	23.6400	23.6000	23.6300	+5.585%	11	339	+191.536%
2025-08-01	22.4000	22.4000	21.9600	22.3800	-19.496%	8	339	+207.819%
2025-07-31	27.7900	27.8000	27.7900	27.8000	+0.434%	3	343	+147.806%
2025-07-24	27.4600	27.6800	27.4600	27.6800	-2.877%	2	340	+148.880%
2025-07-23	25.9000	28.5000	25.9000	28.5000	+13.320%	3	340	+141.719%
2025-07-22	25.3300	25.4000	24.5000	25.1500	-1.911%	6	342	+173.917%
2025-07-21	25.6400	25.6400	25.6400	25.6400	+6.434%	1	340	+168.682%
2025-07-17	24.0900	24.0900	24.0900	24.0900	+0.375%	1	340	+185.969%
2025-07-07	24.0000	24.0000	24.0000	24.0000	-3.692%	3	340	+187.042%
2025-07-03	23.8500	25.0000	23.8500	24.9200	+12.252%	10	333	+176.445%
2025-07-01	22.2000	22.2000	22.2000	22.2000	+4.421%	5	333	+210.315%
2025-06-27	20.4400	21.2600	20.4400	21.2600	+15.795%	11	328	+224.036%
2025-06-24	17.6100	18.3600	17.6100	18.3600	+20.393%	4	321	+275.218%
2025-06-20	15.2500	15.2500	15.2500	15.2500	-8.463%	2	319	+351.738%
2025-06-18	16.4700	16.8700	16.3000	16.6600	+1.277%	13	315	+313.505%
2025-06-17	17.0900	17.0900	16.4500	16.4500	-1.674%	5	315	+318.784%
2025-06-13	16.9600	17.0000	16.7300	16.7300	-8.429%	6	310	+311.775%
2025-06-11	18.2700	18.2700	18.2700	18.2700	+1.275%	1	310	+277.066%
2025-06-09	17.5300	18.0400	17.3900	18.0400	+2.326%	51	310	+281.874%
2025-06-05	17.6300	17.6300	17.6300	17.6300	+17.299%	1	333	+290.754%
2025-06-02	15.0300	15.0300	15.0300	15.0300	-7.791%	50	332	+358.350%
2025-05-29	16.3000	16.3000	16.3000	16.3000	+6.051%	1	332	+322.638%
2025-05-27	15.3700	15.3700	15.3700	15.3700	-9.748%	1	333	+348.211%
2025-05-20	17.1900	17.1900	16.5000	17.0300	-3.513%	75	333	+304.521%
2025-05-19	18.0000	18.0000	17.6500	17.6500	+3.036%	3	259	+290.312%
2025-05-16	17.0100	17.1300	17.0100	17.1300	+4.451%	4	257	+302.160%
2025-05-15	16.6800	16.6800	16.4000	16.4000	+2.821%	2	259	+320.061%
2025-05-14	17.0400	17.0400	15.9500	15.9500	-2.744%	18	258	+331.912%
2025-05-13	15.2100	16.4000	15.2100	16.4000	+8.970%	6	240	+320.061%
2025-05-12	15.0500	15.0500	15.0500	15.0500	+10.662%	2	235	+357.741%
2025-05-08	13.6000	13.6000	13.6000	13.6000	+43.915%	1	235	+406.544%
2025-04-29	9.3600	9.4500	9.3600	9.4500	+26.000%	2	235	+628.995%
2025-04-22	7.5000	7.5000	7.5000	7.5000	+19.048%	1	233	+818.533%
2025-04-16	7.3100	7.3100	6.3000	6.3000	-28.000%	4	232	+993.492%
2025-04-15	8.7500	8.7500	8.7500	8.7500	-10.164%	1	230	+687.314%
2025-04-14	9.0000	9.7400	9.0000	9.7400	+30.388%	401	230	+607.290%
2025-04-10	6.9600	7.4700	6.6000	7.4700	+2.329%	52	521	+822.222%
2025-04-09	7.3000	7.3000	7.3000	7.3000	+56.989%	1	471	+843.699%
2025-04-07	4.6700	4.6700	4.6500	4.6500	-3.125%	2	472	+1,381.505%
2025-04-04	5.5200	5.5400	4.5800	4.8000	-29.927%	508	470	+1,335.208%
2025-04-03	6.8500	6.8500	6.8500	6.8500	-21.714%	100	280	+905.693%
2025-03-31	8.7500	8.7500	8.7500	8.7500	0.000%	1	180	+687.314%
2025-03-28	9.9000	9.9000	8.7500	8.7500	-19.429%	214	180	+687.314%
2025-03-27	10.8600	10.8600	10.8600	10.8600	-6.701%	4	75	+534.346%
2025-03-26	11.6400	11.6400	11.6400	11.6400	+6.789%	3	75	+491.838%
2025-03-18	10.8000	10.9000	10.8000	10.9000	+12.953%	2	75	+532.018%
2025-03-13	10.5200	10.5200	9.6500	9.6500	-8.876%	2	76	+613.886%
2025-03-12	11.6200	11.6200	10.5900	10.5900	+5.900%	6	76	+550.519%
2025-03-11	10.0000	10.0000	10.0000	10.0000	-23.313%	3	80	+588.900%
2025-03-10	13.0400	13.0400	13.0400	13.0400	+0.308%	1	77	+428.298%
2025-03-07	13.0000	13.0000	13.0000	13.0000	-21.498%	2	76	+429.923%
2025-03-05	16.5600	16.5600	16.5600	16.5600	-22.905%	1	75	+316.002%
2025-02-26	20.8700	21.4800	20.8700	21.4800	-8.362%	3	74	+220.717%
2025-02-21	25.3300	25.3300	23.4400	23.4400	-10.019%	24	71	+193.899%
2025-02-20	25.9800	26.2300	25.9800	26.0500	-5.923%	11	59	+164.453%
2025-02-19	27.5300	27.6900	27.4100	27.6900	+2.139%	25	45	+148.790%
2025-02-18	27.1100	27.1100	27.1100	27.1100	+8.353%	1	20	+154.113%
2025-02-11	25.1900	25.1900	25.0200	25.0200	0.000%	5	20	+175.340%
2025-01-29	25.0200	25.0200	25.0200	25.0200	+4.642%	4	15	+175.340%
2025-01-27	23.9100	23.9100	23.9100	23.9100	+8.880%	6	11	+188.122%
2025-01-15	21.4600	21.9600	21.4600	21.9600	+14.078%	3	6	+213.707%
2025-01-13	19.2500	19.2500	19.2500	19.2500	-16.847%	1	3	+257.870%
2025-01-06	22.7000	23.1500	22.7000	23.1500	0.000%	2	2	+197.581%

.dark-mode .C2qpZ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C2qpZ5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C770SPY Dec 17 2027 770.00 Call (SPY271217C00770000)option OPRA

SPY20271217C770
SPY Dec 17 2027 770.00 Call (SPY271217C00770000)
option OPRA