Dark

SPY20271217C790
SPY Dec 17 2027 790.00 Call (SPY271217C00790000)
option OPRA

EOD

Sep 10, 2026

60.48-5.144%(-3.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	60.4800	60.4800	60.4800	60.4800	-5.144%	3	2,417	0.000%
2026-09-09	63.7600	63.7600	63.7600	63.7600	-3.277%	1	2,417	-5.144%
2026-09-08	65.6800	65.9200	65.6800	65.9200	-1.450%	10	2,420	-8.252%
2026-09-04	66.7400	66.9100	66.7400	66.8900	+2.200%	11	2,426	-9.583%
2026-09-02	65.4900	65.4900	65.4500	65.4500	+4.220%	2	2,426	-7.594%
2026-09-01	62.8000	62.8000	62.8000	62.8000	-5.606%	5	2,427	-3.694%
2026-08-31	67.0000	67.0000	66.5300	66.5300	-5.631%	2	2,422	-9.094%
2026-08-27	70.0000	70.5000	70.0000	70.5000	+3.631%	23	2,422	-14.213%
2026-08-24	67.2600	68.0300	67.1200	68.0300	-0.366%	3	2,403	-11.098%
2026-08-21	68.2300	68.2800	68.2300	68.2800	-4.276%	2	2,404	-11.424%
2026-08-19	71.6600	72.0500	71.3300	71.3300	-0.349%	12	2,404	-15.211%
2026-08-18	71.5800	71.5800	71.5800	71.5800	-4.164%	2	2,404	-15.507%
2026-08-17	75.2200	75.3000	74.6900	74.6900	-3.013%	37	2,402	-19.025%
2026-08-13	77.0100	77.0100	77.0100	77.0100	+3.161%	3	2,392	-21.465%
2026-08-12	74.6200	74.8100	74.6200	74.6500	+1.070%	14	2,392	-18.982%
2026-08-11	75.6800	75.6800	73.8600	73.8600	-2.739%	13	2,390	-18.115%
2026-08-10	76.5800	76.5800	75.9400	75.9400	+0.530%	7	2,396	-20.358%
2026-08-07	75.5400	75.5400	75.5400	75.5400	+0.040%	1	2,400	-19.936%
2026-08-05	75.5100	75.5100	75.5100	75.5100	+0.680%	1	2,400	-19.905%
2026-08-04	75.0000	75.0000	75.0000	75.0000	+19.427%	1	2,400	-19.360%
2026-08-03	62.8000	62.8000	62.8000	62.8000	+5.475%	13	2,401	-3.694%
2026-07-31	58.8300	59.5400	58.8300	59.5400	+4.953%	2	2,388	+1.579%
2026-07-30	54.8000	56.7300	54.8000	56.7300	+5.780%	9	2,386	+6.610%
2026-07-29	52.6000	53.6500	52.6000	53.6300	-5.314%	4	2,378	+12.773%
2026-07-27	55.6600	56.6400	55.2900	56.6400	-0.579%	6	2,381	+6.780%
2026-07-24	56.7000	56.9700	56.7000	56.9700	+0.512%	2	2,377	+6.161%
2026-07-23	56.6800	56.6800	56.6800	56.6800	-9.500%	1	2,376	+6.704%
2026-07-21	61.2200	62.6300	61.2200	62.6300	+1.738%	3	2,376	-3.433%
2026-07-20	61.0600	61.5600	61.0600	61.5600	+1.183%	2	2,374	-1.754%
2026-07-17	59.3900	60.8500	59.3900	60.8400	-4.714%	10	2,374	-0.592%
2026-07-07	63.8500	63.8500	63.8500	63.8500	-2.964%	2	2,380	-5.278%
2026-07-06	65.7000	65.8000	65.7000	65.8000	+8.259%	107	2,378	-8.085%
2026-06-30	60.5900	60.7800	60.5900	60.7800	+1.064%	4	2,391	-0.494%
2026-06-29	60.0500	60.1500	59.8800	60.1400	+7.836%	33	2,389	+0.565%
2026-06-26	54.6700	56.9800	54.6700	55.7700	-1.986%	3	2,359	+8.445%
2026-06-24	56.9000	56.9000	56.9000	56.9000	-3.755%	1	2,358	+6.292%
2026-06-23	60.4600	60.7200	59.1200	59.1200	-9.506%	6	2,357	+2.300%
2026-06-18	65.3300	65.3300	65.3300	65.3300	-5.223%	1	2,351	-7.424%
2026-06-16	69.1900	69.3200	68.9300	68.9300	-1.105%	4	2,351	-12.259%
2026-06-15	69.7000	69.7000	69.7000	69.7000	+17.222%	1	2,348	-13.228%
2026-06-11	59.4600	59.4600	59.4600	59.4600	+1.277%	1	2,348	+1.715%
2026-06-09	56.8900	59.4000	56.8900	58.7100	-5.413%	4	2,347	+3.015%
2026-06-05	68.1000	68.1000	61.5100	62.0700	-15.666%	6	2,347	-2.562%
2026-06-01	74.0400	74.0400	73.5500	73.6000	+3.735%	10	2,343	-17.826%
2026-05-29	71.8800	71.9300	70.9500	70.9500	+5.738%	39	2,353	-14.757%
2026-05-28	67.7800	68.7600	67.1000	67.1000	-0.519%	3	2,353	-9.866%
2026-05-27	68.1500	68.1500	67.4500	67.4500	+1.231%	2	2,353	-10.334%
2026-05-26	67.1000	67.1000	66.6300	66.6300	+1.323%	11	2,354	-9.230%
2026-05-22	65.7600	65.7600	65.7600	65.7600	+7.680%	2	2,343	-8.029%
2026-05-21	61.0700	61.0700	61.0700	61.0700	+1.631%	1	2,343	-0.966%
2026-05-19	58.6400	60.0900	57.3100	60.0900	+2.177%	7	2,343	+0.649%
2026-05-18	59.9200	60.0700	58.8100	58.8100	-8.310%	4	2,344	+2.840%
2026-05-15	64.4300	64.4300	63.1700	64.1400	-4.154%	6	2,344	-5.706%
2026-05-14	65.8800	66.9200	65.8800	66.9200	+3.351%	13	2,339	-9.623%
2026-05-13	62.5400	65.2800	62.5400	64.7500	+9.412%	29	2,339	-6.595%
2026-05-12	60.0200	60.0200	59.0500	59.1800	-4.069%	5	2,339	+2.197%
2026-05-11	61.4600	61.8600	61.4600	61.6900	+10.397%	8	2,339	-1.961%
2026-05-07	57.8300	57.8300	55.8500	55.8800	-3.455%	5	2,316	+8.232%
2026-05-06	55.1500	57.8800	55.0900	57.8800	+11.329%	17	2,313	+4.492%
2026-05-05	52.6200	52.6200	51.9900	51.9900	+7.262%	2	2,299	+16.330%
2026-05-04	48.5200	48.5200	48.4700	48.4700	-4.905%	4	2,299	+24.778%
2026-05-01	51.2400	51.2400	50.8500	50.9700	+5.136%	250	2,072	+18.658%
2026-04-30	44.9200	48.7400	44.6500	48.4800	+7.901%	1,077	2,072	+24.752%
2026-04-29	44.5800	44.9300	44.2700	44.9300	+0.290%	252	1,230	+34.609%
2026-04-28	45.2200	45.2200	44.0500	44.8000	-4.192%	3	1,178	+35.000%
2026-04-27	46.7600	46.7600	46.7600	46.7600	+2.950%	1	1,180	+29.341%
2026-04-24	45.4200	45.4200	45.4200	45.4200	+5.899%	1	1,181	+33.157%
2026-04-23	44.3200	44.3200	42.8900	42.8900	-0.302%	14	1,182	+41.012%
2026-04-20	43.0200	43.0200	43.0200	43.0200	-1.982%	1	1,187	+40.586%
2026-04-17	43.6200	44.2500	43.6200	43.8900	+15.835%	9	1,188	+37.799%
2026-04-15	37.1700	37.9400	37.0900	37.8900	+6.105%	4	1,186	+59.620%
2026-04-14	35.7100	35.7100	35.7100	35.7100	+26.095%	1	1,182	+69.364%
2026-04-08	28.3200	28.3200	28.3200	28.3200	+24.484%	1	1,181	+113.559%
2026-04-07	22.2100	22.8900	22.2100	22.7500	-4.130%	21	1,181	+165.846%
2026-04-06	23.3100	23.7900	23.3000	23.7300	+4.079%	15	1,198	+154.867%
2026-04-02	23.2600	23.2600	22.7900	22.8000	-3.226%	24	1,218	+165.263%
2026-04-01	23.5900	24.4000	23.5000	23.5600	+5.603%	66	1,218	+156.706%
2026-03-31	22.3100	22.3100	22.3100	22.3100	+25.903%	11	1,234	+171.089%
2026-03-30	17.7200	17.7200	17.7200	17.7200	-25.358%	1	1,234	+241.309%
2026-03-26	23.7400	23.7400	23.7400	23.7400	-3.653%	1	1,233	+154.760%
2026-03-24	24.5400	24.9300	24.5300	24.6400	-2.532%	12	1,233	+145.455%
2026-03-23	25.3000	25.3000	24.9100	25.2800	+10.345%	6	1,245	+139.241%
2026-03-20	24.0400	24.0400	22.9100	22.9100	-11.885%	197	1,242	+163.990%
2026-03-18	26.2500	26.2500	26.0000	26.0000	-8.030%	101	1,208	+132.615%
2026-03-17	28.2700	28.2700	28.2700	28.2700	-0.106%	2	1,107	+113.937%
2026-03-16	28.2500	28.3200	28.2500	28.3000	+5.834%	4	1,107	+113.710%
2026-03-13	27.1100	27.1100	26.7400	26.7400	-15.753%	7	1,107	+126.178%
2026-03-03	30.9700	31.7400	28.9800	31.7400	-7.030%	5	1,114	+90.548%
2026-03-02	34.1400	34.1400	34.1400	34.1400	+4.917%	10	1,113	+77.153%
2026-02-23	32.5400	32.5400	32.5400	32.5400	-7.293%	2	1,123	+85.864%
2026-02-20	34.4500	35.2500	34.4500	35.1000	+6.364%	14	1,123	+72.308%
2026-02-19	33.0500	33.0500	33.0000	33.0000	+4.695%	8	1,127	+83.273%
2026-02-17	31.5200	31.5200	31.5200	31.5200	-6.190%	1	1,120	+91.878%
2026-02-12	33.6000	33.6000	33.6000	33.6000	-13.647%	11	1,120	+80.000%
2026-02-10	38.9000	38.9100	38.9000	38.9100	+0.154%	12	1,109	+55.436%
2026-02-09	38.3900	38.8700	38.3200	38.8500	+5.000%	37	1,120	+55.676%
2026-02-06	35.7800	37.0000	35.7800	37.0000	+16.719%	4	1,141	+63.459%
2026-02-05	31.7000	31.7000	31.7000	31.7000	-10.351%	1	1,144	+90.789%
2026-02-03	38.1300	38.1500	35.3600	35.3600	-7.143%	3	1,144	+71.041%
2026-01-29	36.9100	38.0800	36.8400	38.0800	+2.669%	23	1,144	+58.824%
2026-01-23	37.1200	37.1800	37.0800	37.0900	+5.071%	8	1,157	+63.063%
2026-01-20	35.3000	35.3000	35.3000	35.3000	-8.001%	4	1,150	+71.331%
2026-01-16	38.3600	38.3700	38.3600	38.3700	+5.761%	8	1,146	+57.623%
2026-01-14	36.1700	36.3200	36.1000	36.2800	-5.545%	52	1,146	+66.703%
2026-01-13	40.3400	40.3400	38.3000	38.4100	-3.758%	71	1,095	+57.459%
2026-01-12	39.9200	39.9200	39.9100	39.9100	-0.275%	12	1,032	+51.541%
2026-01-09	40.1200	40.1200	40.0200	40.0200	+6.380%	5	1,020	+51.124%
2026-01-08	37.4100	37.6200	37.4100	37.6200	-2.966%	5	1,020	+60.766%
2026-01-07	38.7700	38.7700	38.7700	38.7700	+4.784%	4	1,017	+55.997%
2026-01-05	37.0000	37.0000	37.0000	37.0000	+9.630%	4	1,016	+63.459%
2026-01-02	33.6900	33.7900	33.6900	33.7500	-2.794%	12	1,016	+79.200%
2025-12-31	35.9900	35.9900	34.7200	34.7200	-5.163%	11	999	+74.194%
2025-12-30	36.6300	36.6400	36.6100	36.6100	-1.027%	30	999	+65.201%
2025-12-29	37.0000	37.0000	36.9900	36.9900	+3.555%	14	999	+63.504%
2025-12-22	35.7200	35.7200	35.7200	35.7200	+3.656%	4	999	+69.317%
2025-12-19	34.4600	34.4600	34.4600	34.4600	-14.385%	10	995	+75.508%
2025-12-11	37.8700	40.2500	37.8700	40.2500	+3.684%	3	995	+50.261%
2025-12-09	39.0400	39.0400	38.8200	38.8200	+11.680%	2	998	+55.796%
2025-11-25	34.7600	34.7600	34.7600	34.7600	+15.482%	11	998	+73.993%
2025-11-20	30.1000	30.1000	30.1000	30.1000	-4.957%	1	987	+100.930%
2025-11-18	31.4500	31.6700	31.4500	31.6700	-14.382%	3	987	+90.969%
2025-11-14	33.0400	37.1000	33.0400	36.9900	-10.022%	13	988	+63.504%
2025-11-12	41.4800	41.5300	41.1100	41.1100	+26.104%	3	980	+47.117%
2025-11-07	32.6000	32.6000	32.6000	32.6000	-6.751%	1	980	+85.521%
2025-11-06	35.0900	35.0900	34.9600	34.9600	-12.050%	5	981	+72.998%
2025-11-04	39.4700	39.7700	39.4600	39.7500	-6.930%	18	980	+52.151%
2025-10-29	42.7100	42.7100	42.7100	42.7100	+1.185%	3	980	+41.606%
2025-10-28	40.8400	42.3800	40.8400	42.2100	+8.231%	110	977	+43.284%
2025-10-27	39.0000	39.0000	39.0000	39.0000	+18.613%	5	872	+55.077%
2025-10-21	32.8900	32.8900	32.8800	32.8800	+8.443%	4	872	+83.942%
2025-10-16	30.3200	30.3200	30.3200	30.3200	-3.562%	5	868	+99.472%
2025-10-15	32.9600	32.9600	31.4400	31.4400	+3.762%	505	868	+92.366%
2025-10-13	30.3000	30.3000	30.3000	30.3000	+8.214%	1	460	+99.604%
2025-10-10	30.6000	30.6000	28.0000	28.0000	-15.152%	8	461	+116.000%
2025-10-03	34.0000	34.0000	32.9700	33.0000	+9.707%	103	457	+83.273%
2025-09-30	30.0800	30.0800	30.0800	30.0800	+5.175%	1	457	+101.064%
2025-09-26	28.6000	28.6000	28.6000	28.6000	+3.623%	4	457	+111.469%
2025-09-25	27.8700	27.8700	27.6000	27.6000	-4.597%	5	456	+119.130%
2025-09-24	28.9300	28.9300	28.9300	28.9300	+3.915%	1	456	+109.056%
2025-09-18	27.8400	27.8400	27.8400	27.8400	+5.534%	5	456	+117.241%
2025-09-17	26.3000	26.3800	26.3000	26.3800	-1.494%	2	461	+129.265%
2025-09-15	26.7800	26.7800	26.7800	26.7800	+5.020%	1	463	+125.840%
2025-09-12	25.6800	25.6800	25.5000	25.5000	+7.278%	6	464	+137.176%
2025-09-10	23.7700	23.7700	23.7700	23.7700	+5.833%	3	464	+154.438%
2025-09-04	21.8700	22.4600	21.8600	22.4600	+12.244%	68	464	+169.279%
2025-09-03	20.0100	20.0100	20.0100	20.0100	+7.063%	1	446	+202.249%
2025-09-02	18.6900	18.6900	18.6900	18.6900	-14.929%	1	447	+223.596%
2025-08-27	21.9700	22.0000	21.9700	21.9700	+4.420%	20	446	+175.284%
2025-08-26	21.0400	21.0400	21.0400	21.0400	-0.708%	1	462	+187.452%
2025-08-22	21.1900	21.1900	21.1900	21.1900	+9.509%	1	462	+185.418%
2025-08-21	19.3500	19.3500	19.3500	19.3500	+2.816%	1	462	+212.558%
2025-08-20	18.8200	18.8200	18.8200	18.8200	-7.518%	2	461	+221.360%
2025-08-19	20.6500	20.6500	20.3500	20.3500	-6.048%	4	461	+197.199%
2025-08-12	20.5000	21.6600	20.5000	21.6600	+5.350%	4	461	+179.224%
2025-08-11	20.5600	20.5600	20.5600	20.5600	+0.049%	1	459	+194.163%
2025-08-08	19.4600	20.5500	19.4600	20.5500	+3.318%	9	460	+194.307%
2025-08-07	19.8900	19.8900	19.8900	19.8900	+11.055%	1	453	+204.072%
2025-08-06	17.9100	17.9100	17.9100	17.9100	+0.901%	1	454	+237.688%
2025-08-05	17.7500	17.7500	17.7500	17.7500	-2.365%	1	454	+240.732%
2025-08-04	18.1800	18.1800	18.1800	18.1800	+10.517%	1	453	+232.673%
2025-08-01	18.0000	18.0000	16.2200	16.4500	-20.184%	15	453	+267.660%
2025-07-31	22.1700	22.5600	20.6100	20.6100	-4.716%	548	451	+193.450%
2025-07-30	21.6300	21.6300	21.6300	21.6300	+2.270%	10	619	+179.612%
2025-07-23	20.6600	21.1500	20.5800	21.1500	+7.415%	536	609	+185.957%
2025-07-22	19.6900	19.6900	19.6900	19.6900	+1.547%	1	92	+207.161%
2025-07-18	19.3900	19.3900	19.3900	19.3900	+2.647%	5	91	+211.913%
2025-07-03	18.8900	18.8900	18.8900	18.8900	+7.881%	1	86	+220.169%
2025-07-02	17.5100	17.5100	17.5100	17.5100	+4.226%	1	86	+245.403%
2025-07-01	16.8000	16.8000	16.8000	16.8000	+2.190%	1	94	+260.000%
2025-06-30	16.4400	16.4400	16.4400	16.4400	+3.266%	1	94	+267.883%
2025-06-27	16.2800	16.2800	15.9200	15.9200	+4.393%	2	94	+279.899%
2025-06-26	14.6300	15.2500	14.6300	15.2500	+8.387%	5	96	+296.590%
2025-06-24	13.7800	14.0700	13.7800	14.0700	+9.324%	12	97	+329.851%
2025-06-17	12.8700	12.8700	12.8700	12.8700	-5.228%	9	95	+369.930%
2025-06-09	13.6600	13.6600	13.5800	13.5800	+8.207%	2	95	+345.361%
2025-06-05	12.5500	12.5500	12.5500	12.5500	-4.708%	4	95	+381.912%
2025-06-04	13.1700	13.1700	13.1700	13.1700	+1.935%	2	92	+359.226%
2025-06-03	12.7400	12.9200	12.7400	12.9200	+13.036%	2	92	+368.111%
2025-05-28	11.4300	11.4300	11.4300	11.4300	+1.690%	1	93	+429.134%
2025-05-21	12.5900	12.5900	11.2400	11.2400	-16.307%	18	92	+438.078%
2025-05-20	13.4100	13.4300	13.4100	13.4300	-4.345%	21	92	+350.335%
2025-05-16	13.6700	14.0400	13.6700	14.0400	+11.340%	4	72	+330.769%
2025-05-15	12.6100	12.6100	12.6100	12.6100	+1.530%	1	70	+379.619%
2025-05-14	12.4200	12.4200	12.4200	12.4200	+15.966%	1	70	+386.957%
2025-05-12	11.2500	11.2500	10.7100	10.7100	+10.412%	2	69	+464.706%
2025-05-08	9.7000	9.7000	9.7000	9.7000	+3.743%	1	69	+523.505%
2025-05-05	9.3500	9.3500	9.3500	9.3500	+92.784%	1	69	+546.845%
2025-04-21	4.8300	4.8500	4.8300	4.8500	-31.882%	2	68	+1,147.010%
2025-04-15	7.1200	7.1200	7.1200	7.1200	+61.818%	1	67	+749.438%
2025-04-10	6.2000	6.2000	4.4000	4.4000	-15.058%	2	66	+1,274.545%
2025-04-09	3.6800	5.1800	3.6800	5.1800	+43.889%	2	66	+1,067.568%
2025-04-08	3.9300	4.2900	3.6000	3.6000	-14.081%	3	66	+1,580.000%
2025-04-07	2.8100	4.1900	2.8100	4.1900	+4.229%	3	68	+1,343.437%
2025-04-04	3.7300	5.0100	3.7300	4.0200	-20.866%	28	68	+1,404.478%
2025-04-03	5.0800	5.0800	5.0800	5.0800	-19.365%	1	65	+1,090.551%
2025-03-28	6.6000	6.6000	6.3000	6.3000	-23.636%	10	64	+860.000%
2025-03-27	8.2500	8.2500	8.2500	8.2500	-4.403%	3	64	+633.091%
2025-03-26	8.6300	8.6300	8.6300	8.6300	-3.251%	1	64	+600.811%
2025-03-19	8.9200	8.9200	8.9200	8.9200	+7.470%	1	63	+578.027%
2025-03-18	8.3000	8.3000	8.3000	8.3000	-11.514%	1	63	+628.675%
2025-03-17	8.8000	9.3800	8.8000	9.3800	+19.643%	2	62	+544.776%
2025-03-13	7.8400	7.8400	7.8400	7.8400	-2.366%	1	61	+671.429%
2025-03-12	8.0300	8.0300	8.0300	8.0300	-7.168%	1	61	+653.176%
2025-03-11	8.6500	8.6500	8.6500	8.6500	-14.862%	1	62	+599.191%
2025-03-07	10.3000	10.3000	10.0000	10.1600	-23.494%	18	62	+495.276%
2025-02-28	13.2800	13.2800	13.2800	13.2800	-23.678%	2	53	+355.422%
2025-02-21	17.8400	17.8400	17.4000	17.4000	-22.043%	76	52	+247.586%
2025-02-19	22.3200	22.3200	22.3200	22.3200	-2.830%	1	14	+170.968%
2025-01-23	22.9700	22.9700	22.9700	22.9700	+17.795%	1	13	+163.300%
2025-01-21	19.5000	19.5000	19.5000	19.5000	+30.960%	4	12	+210.154%
2025-01-13	14.8900	14.8900	14.8900	14.8900	+0.949%	1	8	+306.179%
2025-01-10	14.7500	14.7500	14.7500	14.7500	-8.271%	4	8	+310.034%
2025-01-08	15.3000	16.0800	15.3000	16.0800	0.000%	8	0	+276.119%

.dark-mode .WkMk6G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WkMk6G{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C790SPY Dec 17 2027 790.00 Call (SPY271217C00790000)option OPRA

SPY20271217C790
SPY Dec 17 2027 790.00 Call (SPY271217C00790000)
option OPRA