Dark

SPY20271217C780
SPY Dec 17 2027 780.00 Call (SPY271217C00780000)
option OPRA

EOD

Jul 27, 2026

61.26-1.874%(-1.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	62.0100	62.0100	60.7000	61.2600	-1.874%	3	2,591	0.000%
2026-07-24	62.1500	62.4300	62.1500	62.4300	-1.685%	2	2,592	-1.874%
2026-07-23	63.5000	63.5000	63.5000	63.5000	-7.353%	1	2,592	-3.528%
2026-07-22	69.5800	69.5800	68.5400	68.5400	+0.410%	15	2,591	-10.622%
2026-07-21	68.4700	68.4700	68.2600	68.2600	+5.584%	55	2,580	-10.255%
2026-07-20	64.6500	64.6500	64.6500	64.6500	-2.341%	1	2,530	-5.244%
2026-07-17	66.2000	66.2000	66.2000	66.2000	-9.588%	2	2,531	-7.462%
2026-07-15	73.2200	73.2200	73.2200	73.2200	+2.434%	2	2,531	-16.334%
2026-07-10	71.4800	71.4800	71.4800	71.4800	+3.971%	1	2,529	-14.298%
2026-07-07	68.7500	68.7500	68.7500	68.7500	+4.898%	1	2,528	-10.895%
2026-06-29	65.3900	65.5400	65.3900	65.5400	+4.898%	2	2,528	-6.530%
2026-06-24	62.4800	62.4800	62.4800	62.4800	-12.493%	1	2,528	-1.953%
2026-06-18	71.4000	71.4000	71.4000	71.4000	-6.728%	1	2,522	-14.202%
2026-06-15	72.6400	76.5500	72.6400	76.5500	+10.942%	8	2,522	-19.974%
2026-06-12	69.0000	69.0000	69.0000	69.0000	+6.547%	1	2,522	-11.217%
2026-06-11	62.1500	64.7600	59.0000	64.7600	+9.763%	6	2,522	-5.405%
2026-06-10	63.5100	65.0000	59.0000	59.0000	-9.035%	6	2,525	+3.831%
2026-06-09	67.0000	67.0000	59.0000	64.8600	-6.000%	11	2,524	-5.550%
2026-06-08	67.5000	69.0000	67.5000	69.0000	+6.580%	2	2,522	-11.217%
2026-06-05	69.0000	69.0000	64.7400	64.7400	-16.647%	7	2,522	-5.375%
2026-06-03	77.6200	77.6700	77.6200	77.6700	-2.055%	2	2,521	-21.128%
2026-06-02	79.3000	79.3000	79.3000	79.3000	+0.380%	1	2,520	-22.749%
2026-06-01	76.7500	81.4100	75.9900	79.0000	+3.160%	27	2,520	-22.456%
2026-05-29	77.0000	77.0000	76.5800	76.5800	+4.532%	5	2,495	-20.005%
2026-05-27	73.2600	73.2600	73.2600	73.2600	-1.453%	1	2,495	-16.380%
2026-05-26	74.2500	74.3400	74.2500	74.3400	+4.704%	18	2,495	-17.595%
2026-05-22	69.4600	71.0000	69.4600	71.0000	+5.970%	3	2,493	-13.718%
2026-05-21	65.0000	69.0000	65.0000	67.0000	0.000%	5	2,495	-8.567%
2026-05-20	65.0000	67.0000	65.0000	67.0000	+6.349%	4	2,495	-8.567%
2026-05-19	63.0000	63.8000	63.0000	63.0000	-3.077%	4	2,497	-2.762%
2026-05-18	65.3400	65.3400	65.0000	65.0000	-2.985%	3	2,497	-5.754%
2026-05-15	69.2500	69.8000	67.0000	67.0000	-7.561%	6	2,497	-8.567%
2026-05-14	72.4800	72.4800	72.4800	72.4800	+3.072%	1	2,490	-15.480%
2026-05-13	65.6600	70.3200	65.6600	70.3200	+6.545%	7	2,490	-12.884%
2026-05-12	66.9300	66.9300	63.7400	66.0000	-1.625%	7	2,490	-7.182%
2026-05-11	66.4500	67.6000	66.4500	67.0900	+2.490%	10	2,490	-8.690%
2026-05-08	63.5000	65.6800	63.5000	65.4600	+6.283%	7	2,494	-6.416%
2026-05-07	63.1300	63.9000	61.5900	61.5900	-2.207%	4	2,495	-0.536%
2026-05-06	61.6600	63.0000	61.6600	62.9800	+10.298%	4	2,515	-2.731%
2026-05-05	56.4100	57.5700	56.0600	57.1000	+6.749%	17	2,514	+7.285%
2026-05-04	54.3400	54.8900	53.4900	53.4900	-3.186%	72	2,510	+14.526%
2026-05-01	55.2300	55.2500	55.2300	55.2500	+2.505%	3	2,503	+10.878%
2026-04-30	51.1700	53.9000	51.0200	53.9000	+8.276%	8	2,503	+13.655%
2026-04-29	49.7800	49.7800	49.7800	49.7800	+1.035%	1	2,498	+23.061%
2026-04-28	49.8700	49.8700	49.2700	49.2700	-4.626%	2	2,499	+24.335%
2026-04-27	50.9700	51.6600	50.5600	51.6600	+5.407%	4	2,499	+18.583%
2026-04-23	49.0100	49.0100	49.0100	49.0100	+0.041%	1	2,496	+24.995%
2026-04-22	48.9900	48.9900	48.9900	48.9900	+2.597%	1	2,496	+25.046%
2026-04-21	47.7500	47.7500	47.7500	47.7500	-1.890%	1	2,497	+28.293%
2026-04-20	48.6700	48.6700	48.6700	48.6700	-0.164%	1	2,497	+25.868%
2026-04-17	47.8100	49.7000	47.8100	48.7500	+10.569%	34	2,497	+25.662%
2026-04-16	44.0900	44.0900	44.0900	44.0900	+4.182%	1	2,467	+38.943%
2026-04-15	41.5100	42.3900	41.5100	42.3200	+7.139%	4	2,467	+44.754%
2026-04-14	39.5000	39.5000	39.5000	39.5000	+24.019%	1	2,464	+55.089%
2026-04-08	31.9900	31.9900	31.8500	31.8500	+19.602%	2	2,464	+92.339%
2026-04-07	25.3500	26.7500	25.3500	26.6300	-1.004%	25	2,463	+130.041%
2026-04-01	26.6100	26.9000	26.6100	26.9000	+5.614%	3	2,463	+127.732%
2026-03-31	22.7400	25.4900	22.7400	25.4700	+24.609%	77	2,462	+140.518%
2026-03-30	20.4400	20.4400	20.4400	20.4400	-11.592%	10	2,471	+199.706%
2026-03-27	23.1200	23.1200	23.1200	23.1200	-14.339%	1	2,481	+164.965%
2026-03-26	26.9900	26.9900	26.9900	26.9900	-4.797%	10	2,481	+126.973%
2026-03-24	27.2300	28.3500	27.2300	28.3500	+8.165%	11	2,481	+116.085%
2026-03-20	27.5700	27.5700	26.2100	26.2100	-7.123%	2	2,481	+133.728%
2026-03-19	28.2100	28.2200	28.2100	28.2200	-6.401%	2	2,480	+117.080%
2026-03-18	30.3000	30.3000	30.1500	30.1500	-0.724%	6	2,479	+103.184%
2026-03-13	30.3700	30.3700	30.3700	30.3700	-5.389%	194	2,482	+101.712%
2026-03-12	32.4800	32.4800	32.1000	32.1000	+5.662%	2	2,482	+90.841%
2026-03-09	31.2000	31.2000	29.7200	30.3800	-9.529%	751	2,482	+101.646%
2026-03-06	32.6000	33.5800	32.6000	33.5800	-4.873%	2	1,847	+82.430%
2026-03-05	35.2900	35.3000	35.2900	35.3000	-0.843%	4	1,846	+73.541%
2026-03-03	33.1300	35.6000	33.1300	35.6000	-6.217%	10	1,842	+72.079%
2026-03-02	36.0500	37.9600	36.0500	37.9600	+3.461%	5	1,842	+61.380%
2026-02-27	36.6700	36.6900	36.6700	36.6900	-6.068%	3	1,841	+66.966%
2026-02-20	38.8400	39.0600	38.8400	39.0600	+5.539%	10	1,840	+56.836%
2026-02-19	37.7200	37.7400	37.0000	37.0100	-2.348%	12	1,850	+65.523%
2026-02-18	37.9000	37.9000	37.9000	37.9000	+3.073%	3	1,847	+61.636%
2026-02-17	36.6600	36.7700	36.6600	36.7700	-1.129%	3	1,850	+66.603%
2026-02-13	37.2200	37.2200	37.1800	37.1900	-0.134%	17	1,845	+64.722%
2026-02-12	37.6100	37.6100	37.2400	37.2400	-12.066%	13	1,845	+64.501%
2026-02-11	42.3500	42.3500	42.3500	42.3500	+1.340%	1	1,844	+44.652%
2026-02-10	41.7900	41.7900	41.7900	41.7900	-2.154%	1	1,844	+46.590%
2026-02-09	41.5800	42.7100	41.5800	42.7100	+10.419%	11	1,843	+43.432%
2026-02-06	38.2500	38.6900	38.2300	38.6800	-0.566%	10	1,832	+58.376%
2026-02-04	38.8900	38.9000	38.8900	38.9000	-1.419%	2	1,835	+57.481%
2026-02-03	42.6100	42.6100	39.4600	39.4600	-7.890%	2	1,834	+55.246%
2026-01-29	41.1200	42.8400	41.1200	42.8400	-2.636%	2	1,833	+42.997%
2026-01-28	44.9500	44.9500	44.0000	44.0000	-0.812%	1,251	1,833	+39.227%
2026-01-27	44.3600	44.3600	44.3600	44.3600	+3.283%	1	636	+38.097%
2026-01-26	42.8400	42.9500	42.8100	42.9500	+17.736%	28	636	+42.631%
2026-01-20	38.2600	38.2600	36.4400	36.4800	-16.253%	6	660	+67.928%
2026-01-15	43.7600	44.3700	43.5600	43.5600	+4.485%	215	662	+40.634%
2026-01-14	40.2500	41.7200	40.2500	41.6900	-3.940%	39	460	+46.942%
2026-01-13	43.4000	43.4000	43.4000	43.4000	+4.402%	1	438	+41.152%
2026-01-08	41.1800	41.5700	41.1800	41.5700	-0.288%	6	438	+47.366%
2026-01-06	41.8100	41.8100	41.6400	41.6900	+2.106%	750	443	+46.942%
2026-01-05	41.2800	41.2800	40.8300	40.8300	+5.640%	2	1,174	+50.037%
2026-01-02	37.6500	38.6500	37.6300	38.6500	-0.310%	266	1,172	+58.499%
2025-12-31	38.8000	38.8000	38.7700	38.7700	-4.975%	10	913	+58.009%
2025-12-30	40.6500	40.8000	40.5700	40.8000	-3.660%	14	913	+50.147%
2025-12-26	42.3500	42.3500	42.3500	42.3500	-0.866%	11	901	+44.652%
2025-12-24	42.2000	42.7200	42.2000	42.7200	+2.989%	5	885	+43.399%
2025-12-23	41.0400	41.4800	41.0400	41.4800	+3.856%	10	885	+47.686%
2025-12-22	39.8500	39.9700	39.8500	39.9400	+0.859%	15	875	+53.380%
2025-12-15	39.4800	39.6000	39.4700	39.6000	-8.121%	27	860	+54.697%
2025-12-05	43.1700	43.1700	43.1000	43.1000	+2.254%	15	858	+42.135%
2025-12-04	42.0300	42.1500	42.0200	42.1500	+4.074%	5	843	+45.338%
2025-12-03	40.5000	40.5000	40.5000	40.5000	-1.913%	50	842	+51.259%
2025-12-02	41.2600	41.2900	41.1600	41.2900	-1.644%	26	792	+48.365%
2025-12-01	41.9800	41.9800	41.9800	41.9800	0.000%	1	766	+45.927%
2025-11-26	41.9400	41.9800	41.9400	41.9800	+8.785%	2	765	+45.927%
2025-11-25	38.5900	38.5900	38.5900	38.5900	+2.934%	11	765	+58.746%
2025-11-24	37.4500	37.4900	37.4500	37.4900	+10.590%	4	754	+63.404%
2025-11-21	32.0600	33.9000	32.0600	33.9000	+5.938%	4	750	+80.708%
2025-11-20	38.1500	38.1500	32.0000	32.0000	-9.065%	4	750	+91.438%
2025-11-19	35.1900	35.1900	35.1900	35.1900	+0.399%	1	751	+74.084%
2025-11-18	35.0500	35.0500	35.0500	35.0500	-10.358%	1	751	+74.779%
2025-11-17	39.1000	39.1000	39.1000	39.1000	-2.445%	2	751	+56.675%
2025-11-14	41.4200	41.4300	40.0800	40.0800	-2.172%	102	751	+52.844%
2025-11-13	40.9700	40.9700	40.9700	40.9700	-9.558%	1	651	+49.524%
2025-11-12	45.3000	45.3000	45.3000	45.3000	+0.936%	5	651	+35.232%
2025-11-11	44.8700	44.8800	44.8700	44.8800	+6.225%	6	646	+36.497%
2025-11-10	42.2500	42.2500	42.2500	42.2500	+5.625%	2	640	+44.994%
2025-11-06	40.0000	40.0000	40.0000	40.0000	-6.213%	1	640	+53.150%
2025-11-05	43.5000	43.5000	42.6500	42.6500	+1.790%	4	640	+43.634%
2025-11-04	42.6800	42.6800	41.9000	41.9000	-8.953%	10	638	+46.205%
2025-10-29	45.7200	46.2300	45.7200	46.0200	+3.253%	39	638	+33.116%
2025-10-28	44.0000	44.5700	44.0000	44.5700	+2.909%	3	599	+37.447%
2025-10-27	43.3100	43.3100	43.3100	43.3100	+9.868%	6	600	+41.445%
2025-10-24	38.7600	39.4200	38.7600	39.4200	+6.110%	27	600	+55.403%
2025-10-23	37.1000	37.1500	37.1000	37.1500	+6.204%	2	582	+64.899%
2025-10-22	35.1200	35.1200	34.0000	34.9800	-4.713%	400	583	+75.129%
2025-10-21	36.5400	36.7300	36.5400	36.7100	-0.434%	5	188	+66.876%
2025-10-20	36.0800	36.8700	36.0200	36.8700	+11.592%	3	188	+66.151%
2025-10-16	33.9800	33.9800	33.0400	33.0400	-3.953%	11	188	+85.412%
2025-10-13	34.4000	34.4000	34.4000	34.4000	+9.729%	1	183	+78.081%
2025-10-10	39.2000	39.2000	31.3500	31.3500	-18.125%	7	183	+95.407%
2025-10-09	38.5000	38.5000	38.2900	38.2900	-6.610%	2	182	+59.990%
2025-10-08	37.9500	41.0000	37.9500	41.0000	+12.360%	2	181	+49.415%
2025-10-07	36.4900	36.4900	36.4900	36.4900	-0.653%	1	182	+67.882%
2025-10-03	36.9000	36.9000	36.7300	36.7300	+3.933%	2	182	+66.785%
2025-10-02	36.1400	36.1400	35.3400	35.3400	-0.842%	5	181	+73.345%
2025-10-01	35.6400	35.6400	35.6400	35.6400	+5.071%	3	182	+71.886%
2025-09-30	33.1000	33.9200	33.1000	33.9200	+10.525%	2	179	+80.601%
2025-09-25	31.3200	31.4400	30.6900	30.6900	-2.726%	113	180	+99.609%
2025-09-19	31.5500	31.5500	31.5500	31.5500	+3.510%	4	230	+94.168%
2025-09-18	30.4800	30.4800	30.4800	30.4800	+1.061%	1	230	+100.984%
2025-09-16	30.1600	30.1600	30.1600	30.1600	+1.378%	1	229	+103.117%
2025-09-15	29.7500	29.7500	29.7500	29.7500	+2.480%	2	229	+105.916%
2025-09-12	29.0300	29.0300	29.0300	29.0300	+2.797%	2	229	+111.023%
2025-09-11	28.2400	28.2400	28.2400	28.2400	+13.825%	1	229	+116.926%
2025-09-04	24.8500	24.8500	24.8100	24.8100	+9.779%	12	228	+146.917%
2025-09-02	22.1400	22.6000	22.1400	22.6000	-5.558%	26	221	+171.062%
2025-08-29	23.9300	23.9300	23.9300	23.9300	+0.715%	1	195	+155.997%
2025-08-26	23.7900	23.8100	23.7600	23.7600	-3.100%	16	195	+157.828%
2025-08-25	24.5200	24.5200	24.5200	24.5200	+9.269%	1	186	+149.837%
2025-08-21	22.4300	22.4400	22.4300	22.4400	-3.276%	12	185	+172.995%
2025-08-19	23.2000	23.2000	23.2000	23.2000	-5.537%	1	185	+164.052%
2025-08-12	24.5600	24.5600	24.5600	24.5600	+6.644%	1	186	+149.430%
2025-08-08	22.2200	23.0300	22.2200	23.0300	+9.147%	3	185	+166.001%
2025-08-07	21.2400	21.2400	21.0200	21.1000	+4.871%	12	184	+190.332%
2025-08-05	20.1200	20.1200	20.1200	20.1200	-2.235%	1	172	+204.473%
2025-08-04	20.7500	20.8600	20.5800	20.5800	-11.178%	58	171	+197.668%
2025-07-30	23.3600	23.7400	23.1700	23.1700	-6.573%	49	120	+164.394%
2025-07-29	24.8000	24.8000	24.8000	24.8000	+1.431%	1	112	+147.016%
2025-07-28	24.8000	24.8000	24.4500	24.4500	-1.965%	4	111	+150.552%
2025-07-25	24.9400	24.9400	24.9400	24.9400	+5.857%	1	110	+145.630%
2025-07-23	23.5600	23.5600	23.5600	23.5600	+6.222%	1	110	+160.017%
2025-07-22	22.1800	22.1800	22.1800	22.1800	-3.186%	16	110	+176.195%
2025-07-21	22.8600	22.9100	22.8600	22.9100	+2.094%	2	94	+167.394%
2025-07-18	22.4400	22.4400	22.4400	22.4400	-0.089%	1	93	+172.995%
2025-07-17	21.7700	22.4600	21.6900	22.4600	+6.395%	3	93	+172.752%
2025-07-09	21.1100	21.1100	21.1100	21.1100	+4.144%	1	93	+190.194%
2025-07-07	20.2600	20.3000	20.2600	20.2700	+0.896%	3	93	+202.220%
2025-07-02	20.0900	20.0900	20.0900	20.0900	+8.477%	1	93	+204.928%
2025-06-27	18.5100	18.5200	18.5100	18.5200	+16.478%	2	93	+230.778%
2025-06-24	15.9000	15.9000	15.9000	15.9000	+19.101%	10	93	+285.283%
2025-06-20	13.2400	13.3500	13.2400	13.3500	-3.401%	64	83	+358.876%
2025-06-18	14.1400	14.1400	13.8200	13.8200	-9.198%	3	84	+343.271%
2025-06-16	15.2200	15.2200	15.2200	15.2200	+6.732%	4	84	+302.497%
2025-06-13	14.2600	14.2600	14.2600	14.2600	-14.560%	30	80	+329.593%
2025-06-11	16.6900	16.6900	16.6900	16.6900	+4.378%	1	65	+267.046%
2025-06-10	15.9900	15.9900	15.9900	15.9900	+3.161%	1	64	+283.114%
2025-06-09	15.5000	15.5000	15.5000	15.5000	+4.659%	1	65	+295.226%
2025-06-05	15.3700	15.3800	14.8100	14.8100	-2.050%	3	66	+313.639%
2025-06-04	15.1200	15.1200	15.1200	15.1200	+1.408%	10	54	+305.159%
2025-06-03	14.9100	14.9100	14.9100	14.9100	+13.991%	1	54	+310.865%
2025-06-02	13.1300	13.1300	13.0800	13.0800	+15.141%	51	53	+368.349%
2025-05-23	11.5100	11.5100	11.3600	11.3600	-9.984%	6	81	+439.261%
2025-05-22	12.6200	12.6200	12.6200	12.6200	-21.809%	1	81	+385.420%
2025-05-19	15.1000	16.1400	15.1000	16.1400	+3.728%	2	81	+279.554%
2025-05-16	15.2400	15.5600	15.2400	15.5600	+4.150%	4	80	+293.702%
2025-05-15	14.7800	14.9400	14.7800	14.9400	+19.520%	2	80	+310.040%
2025-05-12	12.5000	12.5000	12.5000	12.5000	+19.048%	1	79	+390.080%
2025-05-09	10.5000	10.5000	10.5000	10.5000	+2.140%	2	79	+483.429%
2025-05-07	10.2800	10.2800	10.2800	10.2800	+6.639%	1	78	+495.914%
2025-05-06	10.0000	10.0000	9.6400	9.6400	-13.153%	3	78	+535.477%
2025-05-02	10.3200	11.1000	10.3200	11.1000	+35.366%	6	78	+451.892%
2025-04-30	8.2000	8.2000	8.2000	8.2000	+12.022%	4	76	+647.073%
2025-04-29	7.3200	7.3200	7.3200	7.3200	-12.545%	1	72	+736.885%
2025-04-25	8.3700	8.3700	8.3700	8.3700	+42.105%	2	73	+631.900%
2025-04-22	5.8900	5.8900	5.8900	5.8900	-26.005%	1	72	+940.068%
2025-04-11	7.9600	7.9600	7.9600	7.9600	+39.161%	2	71	+669.598%
2025-04-10	6.0300	6.2200	5.7200	5.7200	-8.333%	50	71	+970.979%
2025-04-09	3.4500	6.2400	3.4500	6.2400	+30.000%	4	25	+881.731%
2025-04-08	4.9300	4.9300	4.7000	4.8000	+30.790%	21	28	+1,176.250%
2025-04-07	3.3700	3.6700	3.3700	3.6700	-36.505%	3	45	+1,569.210%
2025-04-03	5.7800	5.7800	5.7800	5.7800	-33.716%	20	44	+959.862%
2025-04-02	8.7200	8.7200	8.7200	8.7200	+14.136%	1	24	+602.523%
2025-03-31	7.6400	7.6400	7.6400	7.6400	-22.437%	1	24	+701.832%
2025-03-26	10.0000	10.0000	9.8500	9.8500	-4.462%	2	24	+521.929%
2025-03-25	10.3100	10.3100	10.3100	10.3100	-7.946%	2	22	+494.180%
2025-03-24	11.2000	11.2000	11.2000	11.2000	+20.430%	2	20	+446.964%
2025-03-21	9.3000	9.3000	9.3000	9.3000	-9.268%	2	20	+558.710%
2025-03-19	10.1700	10.2500	10.1500	10.2500	+9.509%	7	19	+497.659%
2025-03-18	9.3600	9.3600	9.3600	9.3600	-10.173%	1	16	+554.487%
2025-03-17	10.7000	10.7000	10.4200	10.4200	+10.969%	2	16	+487.908%
2025-03-12	10.1600	10.4500	9.3900	9.3900	-5.912%	7	14	+552.396%
2025-03-11	9.9800	9.9800	9.9800	9.9800	+0.504%	1	18	+513.828%
2025-03-10	10.5900	10.5900	9.9300	9.9300	-59.716%	11	17	+516.918%
2025-02-19	24.6500	24.6500	24.6500	24.6500	+2.155%	1	8	+148.519%
2025-02-18	24.3900	24.3900	24.1300	24.1300	+8.109%	2	7	+153.875%
2025-02-05	22.3200	22.3200	22.3200	22.3200	+1.133%	1	5	+174.462%
2025-02-04	22.0700	22.0700	22.0700	22.0700	-4.127%	1	4	+177.571%
2025-01-29	23.0200	23.0200	23.0200	23.0200	-1.244%	1	3	+166.116%
2025-01-28	23.3100	23.3100	23.3100	23.3100	+10.369%	1	2	+162.806%
2025-01-17	21.1200	21.1200	21.1200	21.1200	0.000%	2	0	+190.057%

.dark-mode .mGvPyt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mGvPyt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C780SPY Dec 17 2027 780.00 Call (SPY271217C00780000)option OPRA

SPY20271217C780
SPY Dec 17 2027 780.00 Call (SPY271217C00780000)
option OPRA