Dark

SPY20271217C785
SPY Dec 17 2027 785.00 Call (SPY271217C00785000)
option OPRA

EOD

Sep 9, 2026

65.50-4.407%(-3.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	65.5000	65.5000	65.5000	65.5000	-4.407%	3	892	0.000%
2026-09-02	68.4800	68.5200	68.4800	68.5200	-8.677%	47	890	-4.407%
2026-08-28	75.0300	75.0300	75.0300	75.0300	+7.201%	5	937	-12.702%
2026-08-20	72.6200	72.9200	69.9400	69.9900	-6.903%	32	942	-6.415%
2026-08-19	75.1800	75.1800	75.1800	75.1800	+1.705%	1	932	-12.876%
2026-08-18	74.1200	74.1200	73.9200	73.9200	-4.791%	12	932	-11.391%
2026-08-17	79.4300	79.4300	77.3500	77.6400	+0.181%	13	931	-15.636%
2026-08-12	77.5000	77.5000	77.5000	77.5000	-1.261%	2	928	-15.484%
2026-08-11	78.7400	78.7400	77.9800	78.4900	-0.216%	9	929	-16.550%
2026-08-10	79.6000	79.6000	78.6600	78.6600	+0.127%	6	936	-16.730%
2026-08-07	77.7000	78.5600	77.7000	78.5600	+0.051%	3	938	-16.624%
2026-08-05	78.5200	78.5200	78.5200	78.5200	-0.114%	1	938	-16.582%
2026-08-04	78.6100	78.6100	78.6100	78.6100	+28.113%	1	937	-16.677%
2026-07-31	61.3300	61.3600	61.3300	61.3600	+3.143%	5	936	+6.747%
2026-07-30	57.5000	59.4900	57.5000	59.4900	+5.929%	9	936	+10.103%
2026-07-29	56.2900	56.2900	56.1600	56.1600	-3.322%	3	934	+16.631%
2026-07-27	59.2600	59.2600	57.9800	58.0900	-2.681%	5	936	+12.756%
2026-07-24	59.4000	59.6900	59.4000	59.6900	+0.573%	2	932	+9.734%
2026-07-23	59.3500	59.3500	59.3500	59.3500	-7.280%	1	930	+10.362%
2026-07-21	64.0100	64.0100	64.0100	64.0100	-0.062%	17	930	+2.328%
2026-07-20	64.0500	64.0500	64.0500	64.0500	-7.656%	2	930	+2.264%
2026-07-16	69.3600	69.3600	69.3600	69.3600	+0.260%	1	930	-5.565%
2026-07-14	69.1800	69.1800	69.1800	69.1800	+1.960%	1	931	-5.319%
2026-07-13	68.4100	68.9400	67.8300	67.8500	+5.308%	31	930	-3.464%
2026-07-08	64.4300	64.4300	64.4300	64.4300	+2.612%	1	913	+1.661%
2026-07-02	62.8400	62.8400	62.7900	62.7900	-4.020%	2	913	+4.316%
2026-07-01	65.4700	65.4700	65.4200	65.4200	-1.565%	2	913	+0.122%
2026-06-30	66.4600	66.4600	66.4600	66.4600	+11.622%	1	912	-1.444%
2026-06-24	59.5400	59.5400	59.5400	59.5400	-3.548%	1	913	+10.010%
2026-06-23	61.7300	61.7300	61.7300	61.7300	-9.910%	1	913	+6.107%
2026-06-18	68.5200	68.5200	68.5200	68.5200	-0.233%	3	913	-4.407%
2026-06-17	68.6800	68.6800	68.6800	68.6800	+10.649%	1	913	-4.630%
2026-06-11	62.0700	62.0700	62.0700	62.0700	+1.306%	1	913	+5.526%
2026-06-09	61.2700	61.2700	61.2700	61.2700	-7.781%	1	912	+6.904%
2026-06-08	66.4400	66.4400	66.4400	66.4400	+2.594%	1	911	-1.415%
2026-06-05	70.1100	70.1100	64.2100	64.7600	-11.227%	7	912	+1.143%
2026-06-03	73.5300	73.5300	72.9500	72.9500	-4.403%	2	908	-10.212%
2026-06-02	76.3100	76.3100	76.3100	76.3100	-0.870%	3	909	-14.166%
2026-06-01	74.9400	76.9800	74.9400	76.9800	+3.761%	6	912	-14.913%
2026-05-29	74.2600	74.2600	74.1900	74.1900	+5.413%	4	912	-11.713%
2026-05-27	70.3800	70.3800	70.3800	70.3800	+0.485%	1	913	-6.934%
2026-05-26	69.9300	70.0400	69.8000	70.0400	+7.456%	6	914	-6.482%
2026-05-21	63.9100	65.1800	63.9100	65.1800	+6.678%	3	919	+0.491%
2026-05-19	61.0700	61.1000	61.0700	61.1000	-2.505%	2	919	+7.201%
2026-05-18	62.6700	62.6700	62.6700	62.6700	-5.318%	1	919	+4.516%
2026-05-15	65.8900	66.8100	65.8900	66.1900	-6.866%	3	919	-1.042%
2026-05-14	68.0900	71.0700	68.0900	71.0700	+5.320%	4	919	-7.837%
2026-05-13	65.2900	67.4800	65.2900	67.4800	+6.503%	2	918	-2.934%
2026-05-12	61.0700	63.3600	61.0700	63.3600	-1.569%	3	918	+3.378%
2026-05-11	64.0200	64.3800	63.7300	64.3700	+3.141%	5	918	+1.755%
2026-05-08	62.8500	62.8500	62.4100	62.4100	+2.800%	5	920	+4.951%
2026-05-07	60.4400	60.7100	60.4400	60.7100	+3.056%	9	920	+7.890%
2026-05-06	59.0000	59.0000	58.9100	58.9100	+7.441%	5	920	+11.187%
2026-05-05	54.7600	54.8300	54.5000	54.8300	+7.658%	37	922	+19.460%
2026-05-04	50.7100	50.9300	50.7100	50.9300	-0.430%	2	930	+28.608%
2026-04-30	48.3600	51.2100	47.0300	51.1500	+8.094%	505	929	+28.055%
2026-04-29	47.0800	47.3200	46.2500	47.3200	+1.046%	431	1,293	+38.419%
2026-04-28	47.6700	47.6700	46.5000	46.8300	-4.894%	6	1,387	+39.868%
2026-04-27	48.0400	49.2400	48.0400	49.2400	+5.801%	5	1,389	+33.022%
2026-04-22	46.3700	46.5700	46.3700	46.5400	+3.056%	4	1,389	+40.739%
2026-04-21	47.0800	47.0800	44.6600	45.1600	-2.188%	258	1,159	+45.040%
2026-04-20	46.1700	46.1700	46.1700	46.1700	+0.413%	1	1,159	+41.867%
2026-04-17	45.9800	45.9800	45.9800	45.9800	+16.819%	2	1,159	+42.453%
2026-04-15	39.3600	39.3600	39.3600	39.3600	+63.659%	2	1,157	+66.413%
2026-04-07	24.3400	24.3400	23.7100	24.0500	-5.389%	16	1,155	+172.349%
2026-04-06	24.9100	25.4200	24.9100	25.4200	+4.351%	14	1,162	+157.671%
2026-04-02	24.2600	24.7600	24.2600	24.3600	-3.943%	24	1,189	+168.883%
2026-04-01	25.2200	25.8000	25.0800	25.3600	+6.376%	37	1,189	+158.281%
2026-03-31	23.1900	23.8500	23.1900	23.8400	-9.697%	22	1,210	+174.748%
2026-03-25	26.4000	26.4000	26.4000	26.4000	-2.547%	2	1,230	+148.106%
2026-03-19	27.0900	27.0900	27.0900	27.0900	-10.741%	6	1,230	+141.787%
2026-03-16	30.2100	30.3500	30.2100	30.3500	-9.592%	111	1,224	+115.815%
2026-03-03	30.5000	33.5700	30.5000	33.5700	-7.419%	10	1,322	+95.115%
2026-03-02	36.2800	36.2800	36.2600	36.2600	+5.285%	131	1,314	+80.640%
2026-02-27	34.4700	34.4700	34.4400	34.4400	-6.540%	2	1,276	+90.186%
2026-02-20	37.2900	37.3100	36.7700	36.8500	+5.406%	16	1,276	+77.748%
2026-02-19	34.9600	34.9600	34.9600	34.9600	+0.029%	1	1,286	+87.357%
2026-02-17	34.9500	34.9500	34.9500	34.9500	-0.654%	5	1,286	+87.411%
2026-02-13	35.1600	35.2000	35.1600	35.1800	-1.124%	16	1,275	+86.185%
2026-02-12	36.0400	36.1500	35.5800	35.5800	-13.389%	15	1,275	+84.092%
2026-02-10	41.0800	41.0800	41.0800	41.0800	+1.708%	11	1,266	+59.445%
2026-02-09	40.3900	40.3900	40.3900	40.3900	+2.617%	1	1,277	+62.169%
2026-02-06	36.1800	39.3600	36.1800	39.3600	+18.305%	12	1,278	+66.413%
2026-02-05	33.2700	33.2700	33.2700	33.2700	-14.954%	1	1,289	+96.874%
2026-01-30	39.2000	39.2000	39.1200	39.1200	-2.541%	2	1,289	+67.434%
2026-01-29	38.9600	40.1400	38.9000	40.1400	-4.200%	23	1,288	+63.179%
2026-01-27	41.9000	41.9000	41.9000	41.9000	+3.585%	2	1,300	+56.325%
2026-01-16	40.4900	40.4900	40.4500	40.4500	-0.222%	3	1,297	+61.928%
2026-01-15	41.3300	41.3300	40.4900	40.5400	+5.849%	16	1,297	+61.569%
2026-01-14	38.2500	38.3400	38.1300	38.3000	-5.711%	44	1,283	+71.018%
2026-01-13	41.4900	41.4900	40.6200	40.6200	+0.594%	19	1,247	+61.251%
2026-01-07	40.8800	40.8800	40.3800	40.3800	+2.150%	121	1,229	+62.209%
2026-01-06	39.6500	39.6500	39.4800	39.5300	+10.946%	750	1,228	+65.697%
2026-01-02	35.6400	35.6900	35.6300	35.6300	-2.995%	12	551	+83.834%
2025-12-31	36.7900	36.7900	36.7000	36.7300	-5.530%	16	542	+78.328%
2025-12-29	38.8800	38.8800	38.8800	38.8800	+3.048%	9	542	+68.467%
2025-12-22	37.7300	37.7300	37.7300	37.7300	-1.049%	4	538	+73.602%
2025-12-12	39.4500	39.4500	38.1300	38.1300	-7.159%	25	538	+71.781%
2025-12-09	41.0400	41.0700	41.0400	41.0700	+3.036%	4	533	+59.484%
2025-12-04	39.8600	39.8600	39.8600	39.8600	+0.226%	1	533	+64.325%
2025-12-02	39.4300	39.7700	39.4300	39.7700	+0.735%	2	533	+64.697%
2025-12-01	39.4800	39.4800	39.4800	39.4800	+7.722%	1	533	+65.907%
2025-11-25	36.6500	36.6500	36.6500	36.6500	+3.648%	11	533	+78.718%
2025-11-24	35.3600	35.3600	35.3600	35.3600	+15.934%	15	533	+85.238%
2025-11-21	30.5000	30.5000	30.5000	30.5000	-3.816%	1	533	+114.754%
2025-11-20	31.7100	31.7100	31.7100	31.7100	-6.872%	1	532	+106.559%
2025-11-18	34.0500	34.0500	34.0500	34.0500	-13.271%	1	532	+92.364%
2025-11-14	39.1600	39.2600	39.1600	39.2600	+15.743%	2	531	+66.836%
2025-11-07	33.9200	33.9200	33.9200	33.9200	-21.933%	1	531	+93.101%
2025-11-03	43.6400	43.6400	43.4500	43.4500	+3.133%	11	521	+50.748%
2025-10-30	42.1300	42.1300	42.1300	42.1300	+2.282%	3	521	+55.471%
2025-10-27	40.9800	41.1900	40.9800	41.1900	+18.566%	19	517	+59.019%
2025-10-21	34.7700	34.7700	34.7400	34.7400	+10.496%	4	517	+88.543%
2025-10-16	31.4400	31.4400	31.4400	31.4400	-1.995%	2	517	+108.333%
2025-10-13	32.0800	32.0800	32.0800	32.0800	-11.528%	1	517	+104.177%
2025-10-08	36.3600	36.3600	36.2600	36.2600	+4.466%	4	517	+80.640%
2025-10-07	34.7100	34.7100	34.7100	34.7100	-3.099%	2	519	+88.706%
2025-10-06	35.8200	35.8200	35.8200	35.8200	-0.389%	3	519	+82.859%
2025-10-03	36.0200	36.0200	35.9600	35.9600	+6.833%	4	516	+82.147%
2025-10-02	33.6600	33.6600	33.6600	33.6600	+0.089%	2	516	+94.593%
2025-10-01	33.6300	33.6300	33.6300	33.6300	+10.154%	4	514	+94.767%
2025-09-26	30.5300	30.5300	30.5300	30.5300	+4.878%	2	513	+114.543%
2025-09-25	29.4700	29.6500	29.1100	29.1100	-5.854%	66	515	+125.009%
2025-09-24	30.5000	30.9200	30.3600	30.9200	-0.129%	6	512	+111.837%
2025-09-23	31.4500	31.4500	30.9600	30.9600	+3.166%	8	512	+111.563%
2025-09-18	30.0100	30.0100	30.0100	30.0100	+7.140%	5	505	+118.261%
2025-09-17	28.0100	28.0100	28.0100	28.0100	-2.166%	1	510	+133.845%
2025-09-16	28.6300	28.6300	28.6300	28.6300	+1.705%	5	511	+128.781%
2025-09-15	28.1500	28.1500	28.1500	28.1500	+3.455%	2	516	+132.682%
2025-09-12	27.2100	27.2100	27.2100	27.2100	+0.480%	5	518	+140.720%
2025-09-11	26.8000	27.0800	26.8000	27.0800	+7.120%	2	523	+141.876%
2025-09-10	25.2700	25.2800	25.2700	25.2800	+5.027%	5	521	+159.098%
2025-09-04	22.3700	24.0700	22.3700	24.0700	+20.350%	43	516	+172.123%
2025-09-02	20.8500	20.8500	20.0000	20.0000	-11.387%	2	474	+227.500%
2025-08-29	22.5200	22.5700	22.5200	22.5700	-3.506%	15	457	+190.208%
2025-08-28	23.3900	23.3900	23.3900	23.3900	+2.813%	5	457	+180.034%
2025-08-25	22.7500	22.7500	22.7500	22.7500	+3.034%	1	452	+187.912%
2025-08-19	22.0800	22.0800	22.0800	22.0800	-5.358%	12	453	+196.649%
2025-08-12	22.3000	23.3300	22.3000	23.3300	+17.236%	34	441	+180.754%
2025-08-07	19.9000	19.9000	19.9000	19.9000	+0.658%	2	422	+229.146%
2025-08-05	19.9400	19.9400	19.7700	19.7700	+1.281%	42	422	+231.310%
2025-08-04	19.3500	19.5200	19.3500	19.5200	+10.220%	92	463	+235.553%
2025-08-01	18.6900	18.6900	17.6900	17.7100	-26.300%	46	462	+269.848%
2025-07-31	23.9000	24.0300	23.9000	24.0300	+5.673%	17	416	+172.576%
2025-07-30	22.7400	22.7400	22.7400	22.7400	+1.791%	10	399	+188.039%
2025-07-29	22.3400	22.3400	22.3400	22.3400	-3.873%	40	389	+193.196%
2025-07-28	23.3900	23.4400	23.1800	23.2400	-0.938%	56	429	+181.842%
2025-07-25	23.0500	23.4600	23.0500	23.4600	+1.602%	175	387	+179.199%
2025-07-24	23.1500	23.2100	23.0400	23.0900	+10.584%	32	367	+183.673%
2025-07-17	20.8800	20.8800	20.8800	20.8800	+0.918%	1	357	+213.697%
2025-07-10	20.6900	20.6900	20.6900	20.6900	+7.592%	1	358	+216.578%
2025-07-09	19.2300	19.2300	19.2300	19.2300	+1.424%	1	357	+240.614%
2025-07-07	19.6900	19.6900	18.9300	18.9600	-7.647%	261	358	+245.464%
2025-07-03	20.5300	20.5300	20.5300	20.5300	+9.552%	10	101	+219.045%
2025-07-02	18.7400	18.7400	18.7400	18.7400	+3.308%	1	101	+249.520%
2025-07-01	18.1400	18.1400	18.1400	18.1400	+1.511%	10	105	+261.080%
2025-06-30	17.8000	17.8700	17.8000	17.8700	+2.583%	12	95	+266.536%
2025-06-27	17.4200	17.4200	17.4200	17.4200	+6.479%	1	92	+276.005%
2025-06-26	15.4100	16.3600	15.4100	16.3600	+9.946%	2	93	+300.367%
2025-06-24	14.8800	14.8800	14.8800	14.8800	+12.557%	1	92	+340.188%
2025-06-23	13.2200	13.2200	13.2200	13.2200	-5.571%	4	92	+395.461%
2025-06-03	13.1000	14.0000	13.1000	14.0000	+6.383%	11	92	+367.857%
2025-05-28	13.1600	13.1600	13.1600	13.1600	+4.032%	1	92	+397.720%
2025-05-27	12.6500	12.6500	12.6500	12.6500	+5.417%	5	91	+417.787%
2025-05-12	11.9700	12.0000	11.9700	12.0000	+22.324%	3	86	+445.833%
2025-05-09	10.0000	10.0000	9.8100	9.8100	-6.571%	18	86	+567.686%
2025-05-08	10.3000	10.5000	10.3000	10.5000	+13.147%	3	94	+523.810%
2025-05-06	9.4500	9.7900	9.2800	9.2800	-4.330%	4	96	+605.819%
2025-05-05	9.5800	9.7000	9.5800	9.7000	-3.770%	2	95	+575.258%
2025-05-02	10.0800	10.0800	10.0800	10.0800	+13.898%	16	95	+549.802%
2025-05-01	9.4000	9.4000	8.8500	8.8500	+14.194%	4	95	+640.113%
2025-04-30	7.8000	7.8000	7.7500	7.7500	-3.125%	2	95	+745.161%
2025-04-29	8.0000	8.0000	8.0000	8.0000	+0.629%	8	95	+718.750%
2025-04-24	7.4000	7.9500	7.4000	7.9500	+32.500%	6	100	+723.899%
2025-04-22	6.0000	6.0000	6.0000	6.0000	+22.449%	1	106	+991.667%
2025-04-21	5.5000	5.5000	4.9000	4.9000	-21.975%	28	107	+1,236.735%
2025-04-17	6.2000	6.3500	6.2000	6.2800	-14.674%	13	90	+942.994%
2025-04-15	7.3600	7.3600	7.3600	7.3600	+7.132%	2	90	+789.946%
2025-04-10	5.7000	6.8700	5.7000	6.8700	+63.183%	3	89	+853.421%
2025-04-08	4.7800	4.7800	4.2100	4.2100	+15.978%	3	86	+1,455.819%
2025-04-04	4.5800	4.6000	3.6300	3.6300	-32.528%	26	85	+1,704.408%
2025-04-03	5.8500	5.8500	5.3800	5.3800	-37.659%	42	75	+1,117.472%
2025-04-02	8.3000	8.6300	8.2000	8.6300	+22.585%	12	76	+658.980%
2025-03-31	5.8800	7.0400	5.8800	7.0400	-29.950%	30	76	+830.398%
2025-03-26	10.0500	10.0500	10.0500	10.0500	+0.400%	1	53	+551.741%
2025-03-25	9.8700	10.0100	9.8700	10.0100	+13.750%	26	52	+554.346%
2025-03-21	8.7200	9.0000	8.3000	8.8000	-10.660%	8	32	+644.318%
2025-03-20	9.5100	10.1600	9.5100	9.8500	-3.620%	3	28	+564.975%
2025-03-19	9.4800	10.2200	9.4800	10.2200	+16.934%	2	25	+540.900%
2025-03-18	8.7400	8.7400	8.7400	8.7400	-6.624%	1	25	+649.428%
2025-03-17	10.0000	10.0000	9.3600	9.3600	+2.295%	10	24	+599.786%
2025-03-12	9.6400	9.6400	9.1500	9.1500	-9.406%	2	20	+615.847%
2025-03-10	10.1000	10.1000	10.1000	10.1000	-15.481%	8	21	+548.515%
2025-03-04	11.5000	11.9500	11.5000	11.9500	-24.127%	7	21	+448.117%
2025-03-03	15.7500	15.7500	15.7500	15.7500	+10.140%	1	15	+315.873%
2025-02-28	14.8300	14.8300	14.3000	14.3000	-7.143%	4	15	+358.042%
2025-02-27	15.4000	15.4000	15.4000	15.4000	-15.385%	1	14	+325.325%
2025-02-24	18.2000	18.2000	18.2000	18.2000	-16.552%	6	14	+259.890%
2025-02-13	21.8100	21.8100	21.8100	21.8100	+0.046%	1	7	+200.321%
2025-02-06	21.8000	21.8000	21.8000	21.8000	+9.000%	1	7	+200.459%
2025-02-03	20.0000	20.0000	20.0000	20.0000	-3.148%	1	7	+227.500%
2025-01-21	20.6500	20.6500	20.6500	20.6500	0.000%	6	6	+217.191%

.dark-mode .Nqn0pD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nqn0pD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C785SPY Dec 17 2027 785.00 Call (SPY271217C00785000)option OPRA

SPY20271217C785
SPY Dec 17 2027 785.00 Call (SPY271217C00785000)
option OPRA