Dark

SPY20271217C795
SPY Dec 17 2027 795.00 Call (SPY271217C00795000)
option OPRA

EOD

Jul 27, 2026

53.05-2.356%(-1.28)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	53.0300	53.9300	53.0200	53.0500	-2.356%	7	1,900	0.000%
2026-07-24	54.0900	54.3300	54.0900	54.3300	+0.444%	2	1,900	-2.356%
2026-07-23	54.0900	54.0900	54.0900	54.0900	-8.151%	1	1,900	-1.923%
2026-07-21	58.4400	58.8900	58.4400	58.8900	-0.051%	2	1,900	-9.917%
2026-07-17	59.2500	59.2500	58.9200	58.9200	-7.358%	18	1,899	-9.963%
2026-07-15	63.6000	63.6000	63.6000	63.6000	+1.161%	2	1,901	-16.588%
2026-07-10	62.8600	62.8700	62.8600	62.8700	+0.463%	2	1,899	-15.620%
2026-07-09	62.5800	62.5800	62.5800	62.5800	+3.884%	2	1,899	-15.229%
2026-07-07	60.2400	60.2400	60.2400	60.2400	+0.685%	1	1,899	-11.936%
2026-07-01	59.6000	59.8300	59.6000	59.8300	+12.336%	2	1,899	-11.332%
2026-06-26	54.5000	54.5000	53.2600	53.2600	-1.716%	2	1,899	-0.394%
2026-06-24	54.1900	54.1900	54.1900	54.1900	-3.901%	1	1,899	-2.104%
2026-06-23	56.8400	56.8400	56.3900	56.3900	-11.253%	2	1,899	-5.923%
2026-06-18	63.4700	63.5400	63.4700	63.5400	-3.508%	4	1,899	-16.509%
2026-06-16	66.4700	66.4900	65.8500	65.8500	-0.813%	3	1,899	-19.438%
2026-06-15	66.3900	66.3900	66.3900	66.3900	+11.843%	1	2,024	-20.093%
2026-06-12	58.3600	59.8600	58.2100	59.3600	+4.378%	504	2,024	-10.630%
2026-06-11	56.8700	56.8700	56.8700	56.8700	+3.872%	1	2,024	-6.717%
2026-06-10	54.7500	54.7500	54.7500	54.7500	-2.701%	10	2,024	-3.105%
2026-06-09	56.2700	56.2700	56.2700	56.2700	-5.333%	1	2,014	-5.722%
2026-06-05	58.9100	59.4400	58.9100	59.4400	-15.843%	4	2,013	-10.750%
2026-06-02	70.6300	70.6300	70.6300	70.6300	+6.354%	1	2,009	-24.890%
2026-05-28	66.4100	66.4100	66.4100	66.4100	+2.595%	1	2,010	-20.117%
2026-05-27	64.7300	64.7300	64.7300	64.7300	+11.411%	1	2,009	-18.044%
2026-05-21	58.2900	58.2900	58.1000	58.1000	+6.061%	2	2,010	-8.692%
2026-05-19	54.7800	54.7800	54.7800	54.7800	-2.631%	1	2,010	-3.158%
2026-05-18	57.3300	57.3400	56.2600	56.2600	-8.505%	3	2,012	-5.706%
2026-05-15	61.9000	61.9000	61.4900	61.4900	-6.522%	7	2,012	-13.726%
2026-05-14	65.9500	65.9500	65.7800	65.7800	+5.875%	3	2,012	-19.352%
2026-05-13	62.4900	62.6000	62.1300	62.1300	+9.635%	6	2,014	-14.615%
2026-05-12	57.4500	57.4500	56.5200	56.6700	-4.079%	5	2,014	-6.388%
2026-05-11	57.7100	59.2600	57.7100	59.0800	+10.637%	7	2,014	-10.206%
2026-05-07	55.2600	55.2600	53.2900	53.4000	+7.640%	5	2,018	-0.655%
2026-05-05	48.9200	49.6100	48.9200	49.6100	+7.661%	2	2,016	+6.934%
2026-05-04	46.0800	46.0800	46.0800	46.0800	-3.335%	2	2,014	+15.126%
2026-05-01	48.7900	48.7900	47.6700	47.6700	+3.406%	254	2,232	+11.286%
2026-04-30	46.3300	46.3300	45.0000	46.1000	+8.932%	501	2,232	+15.076%
2026-04-29	42.3100	42.3200	42.3100	42.3200	+3.220%	2	2,710	+25.354%
2026-04-20	40.8400	41.0000	40.8400	41.0000	-1.419%	5	2,710	+29.390%
2026-04-17	40.8500	41.5900	40.8500	41.5900	+10.907%	8	2,710	+27.555%
2026-04-16	37.5000	37.5000	37.5000	37.5000	+12.108%	1	2,709	+41.467%
2026-04-14	31.9100	33.4500	31.9100	33.4500	+13.621%	5	2,709	+58.595%
2026-04-13	28.8600	29.4400	28.8600	29.4400	+9.605%	3	2,712	+80.197%
2026-04-08	26.7300	26.8600	26.7300	26.8600	+25.514%	17	2,711	+97.506%
2026-04-07	20.7300	21.4000	20.7300	21.4000	-3.777%	21	2,711	+147.897%
2026-04-06	21.8800	22.2400	21.7000	22.2400	+4.610%	12	2,725	+138.534%
2026-04-02	21.2600	21.2600	21.2600	21.2600	-3.583%	1	2,736	+149.530%
2026-04-01	22.0400	22.8600	21.9900	22.0500	+5.603%	57	2,736	+140.590%
2026-03-31	20.8600	20.8900	20.8600	20.8800	+23.990%	11	2,750	+154.071%
2026-03-30	17.7500	17.9100	16.8400	16.8400	-3.771%	73	2,760	+215.024%
2026-03-27	18.8700	18.8700	17.5000	17.5000	-13.194%	77	2,759	+203.143%
2026-03-26	21.8600	22.6100	20.1600	20.1600	-12.689%	52	2,755	+163.145%
2026-03-24	22.1600	23.4800	22.1600	23.0900	-3.349%	38	2,755	+129.753%
2026-03-23	23.7300	23.8900	23.2900	23.8900	+10.910%	39	2,767	+122.059%
2026-03-20	22.8300	22.8300	21.5400	21.5400	-10.734%	35	2,772	+146.286%
2026-03-19	23.5900	24.3100	23.3200	24.1300	-1.470%	79	2,763	+119.851%
2026-03-18	25.4800	25.9200	24.4900	24.4900	-7.585%	49	2,770	+116.619%
2026-03-16	26.5000	26.5000	26.5000	26.5000	+5.200%	3	2,760	+100.189%
2026-03-13	26.9400	26.9400	25.1900	25.1900	-3.892%	16	2,760	+110.599%
2026-03-12	27.0000	27.2000	26.2100	26.2100	-9.621%	17	2,765	+102.404%
2026-03-11	29.0000	29.0000	28.5000	29.0000	-1.695%	6	2,777	+82.931%
2026-03-10	29.5000	29.5000	29.5000	29.5000	+11.405%	4	2,777	+79.831%
2026-03-09	25.0000	26.4800	25.0000	26.4800	-3.709%	6	2,777	+100.340%
2026-03-06	27.7200	28.6900	27.2200	27.5000	-8.638%	49	2,772	+92.909%
2026-03-05	30.0000	30.1000	28.8700	30.1000	-4.293%	24	2,770	+76.246%
2026-03-04	31.4500	31.4500	31.4500	31.4500	+5.608%	3	2,757	+68.680%
2026-03-03	28.9800	30.0100	28.9800	29.7800	-8.930%	9	2,757	+78.140%
2026-03-02	32.0000	32.7000	32.0000	32.7000	+5.484%	4	2,752	+62.232%
2026-02-27	30.5000	31.0000	30.5000	31.0000	-3.125%	2	2,753	+71.129%
2026-02-26	32.0000	32.0000	32.0000	32.0000	-6.241%	1	2,752	+65.781%
2026-02-25	33.7600	34.1300	33.7600	34.1300	+5.015%	4	2,752	+55.435%
2026-02-24	32.3700	32.5000	32.3700	32.5000	+8.333%	3	2,752	+63.231%
2026-02-23	30.0000	30.0000	30.0000	30.0000	-8.898%	1	2,751	+76.833%
2026-02-20	32.7900	32.9300	32.7900	32.9300	+2.586%	5	2,751	+61.099%
2026-02-18	33.0000	33.0000	32.1000	32.1000	+8.814%	3	2,748	+65.265%
2026-02-17	29.5000	29.5000	29.5000	29.5000	-5.931%	1	2,748	+79.831%
2026-02-13	30.9100	31.3600	30.9100	31.3600	-2.548%	5	2,743	+69.165%
2026-02-12	33.3100	33.3100	32.1800	32.1800	-8.423%	42	2,743	+64.854%
2026-02-10	36.8700	36.8700	35.1400	35.1400	-3.435%	12	2,739	+50.968%
2026-02-09	36.1800	36.3900	36.1800	36.3900	+7.822%	17	2,750	+45.782%
2026-02-06	33.7500	33.7500	33.7500	33.7500	+14.136%	1	2,762	+57.185%
2026-02-05	29.6000	29.6000	29.5700	29.5700	-11.494%	2	2,762	+79.405%
2026-02-03	36.0700	36.2400	33.4100	33.4100	-7.194%	9	2,762	+58.785%
2026-02-02	35.4300	36.0000	35.4300	36.0000	-1.126%	2	2,767	+47.361%
2026-01-30	36.4100	36.4100	36.4100	36.4100	+0.971%	2	2,767	+45.702%
2026-01-29	34.9100	36.0600	34.9100	36.0600	-6.240%	19	2,765	+47.116%
2026-01-28	38.5800	38.7600	38.4200	38.4600	+2.560%	82	2,777	+37.936%
2026-01-27	37.5000	37.5000	37.5000	37.5000	+6.777%	2	2,758	+41.467%
2026-01-23	34.0000	35.1200	34.0000	35.1200	-0.847%	6	2,758	+51.054%
2026-01-22	35.4200	35.4200	35.4200	35.4200	+8.985%	2	2,754	+49.774%
2026-01-20	33.3100	33.3200	32.5000	32.5000	-10.221%	6	2,754	+63.231%
2026-01-16	35.8500	36.7300	35.8500	36.2000	-0.358%	36	2,726	+46.547%
2026-01-15	37.7300	37.7300	36.3300	36.3300	+5.764%	301	2,726	+46.023%
2026-01-14	34.3500	34.3500	34.3500	34.3500	-5.761%	12	2,426	+54.440%
2026-01-13	38.2500	38.2500	36.2600	36.4500	-3.187%	123	2,414	+45.542%
2026-01-12	37.8500	37.8500	37.6500	37.6500	+0.400%	30	2,331	+40.903%
2026-01-09	36.5500	37.5000	36.5500	37.5000	+5.634%	7	2,301	+41.467%
2026-01-08	35.5000	35.5000	35.5000	35.5000	-3.401%	1	2,307	+49.437%
2026-01-06	35.4500	36.7500	35.4000	36.7500	+5.301%	751	2,308	+44.354%
2026-01-05	34.3000	34.9000	34.3000	34.9000	+6.240%	2	1,669	+52.006%
2025-12-31	32.8500	32.8500	32.8500	32.8500	-9.479%	6	1,669	+61.492%
2025-12-24	36.2900	36.2900	36.2900	36.2900	+3.185%	3	1,669	+46.184%
2025-12-23	34.9000	35.1700	34.9000	35.1700	+4.207%	4	1,669	+50.839%
2025-12-22	33.7500	33.7500	33.7500	33.7500	+3.750%	4	1,669	+57.185%
2025-12-19	32.5300	32.5300	32.5300	32.5300	+11.404%	2	1,669	+63.080%
2025-12-17	30.4000	30.4000	29.2000	29.2000	-7.595%	9	1,669	+81.678%
2025-12-16	32.1000	32.1000	31.6000	31.6000	-6.176%	2	1,670	+67.880%
2025-12-15	33.6800	33.6800	33.6800	33.6800	-4.264%	1	1,669	+57.512%
2025-12-12	34.2000	35.1800	34.2000	35.1800	-7.785%	3	1,668	+50.796%
2025-12-10	35.8400	38.1500	35.8400	38.1500	+5.299%	2	1,665	+39.056%
2025-12-04	36.2300	36.2300	36.2300	36.2300	-0.055%	1	1,664	+46.426%
2025-11-26	36.2500	36.2500	36.2500	36.2500	+21.035%	1	1,665	+46.345%
2025-11-21	29.9500	29.9500	29.9500	29.9500	+6.206%	1	1,665	+77.129%
2025-11-20	34.6000	34.6000	28.2000	28.2000	-8.649%	3	1,665	+88.121%
2025-11-19	31.6000	31.6000	30.8700	30.8700	+4.467%	2	1,663	+71.850%
2025-11-18	29.5500	29.5500	29.5500	29.5500	-17.111%	1	1,663	+79.526%
2025-11-13	36.4000	36.4000	35.6500	35.6500	-8.237%	2	1,662	+48.808%
2025-11-12	38.8500	38.8500	38.8500	38.8500	+26.259%	1	1,660	+36.551%
2025-11-07	30.7700	30.7700	30.7700	30.7700	-8.341%	25	1,661	+72.408%
2025-11-06	33.1900	33.5900	33.0000	33.5700	-9.270%	103	1,661	+58.028%
2025-11-05	37.5000	37.5500	37.0000	37.0000	+0.271%	3	1,758	+43.378%
2025-11-04	36.9000	36.9000	36.9000	36.9000	-5.987%	1	1,757	+43.767%
2025-11-03	39.2500	39.2500	39.2500	39.2500	+1.030%	1	1,756	+35.159%
2025-10-31	38.8500	38.8500	38.8500	38.8500	+2.237%	1	1,756	+36.551%
2025-10-30	38.0000	39.0200	38.0000	38.0000	-5.000%	5	1,756	+39.605%
2025-10-29	40.0000	40.0000	40.0000	40.0000	-0.448%	1	1,752	+32.625%
2025-10-28	38.1000	40.3400	37.9700	40.1800	+8.507%	103	1,751	+32.031%
2025-10-27	35.9500	37.0300	35.9400	37.0300	+11.907%	8	1,651	+43.262%
2025-10-24	33.0900	33.0900	33.0900	33.0900	+12.169%	2	1,651	+60.320%
2025-10-22	30.1000	30.1000	29.5000	29.5000	-5.751%	2	1,653	+79.831%
2025-10-20	30.8800	31.3000	30.8800	31.3000	+11.946%	5	1,651	+69.489%
2025-10-16	28.6400	28.6400	27.9600	27.9600	-4.410%	25	1,650	+89.735%
2025-10-13	29.2000	29.3900	29.2000	29.2500	+2.632%	25	1,650	+81.368%
2025-10-10	32.7400	32.7400	28.5000	28.5000	-11.765%	13	1,650	+86.140%
2025-10-09	32.3000	32.3000	32.3000	32.3000	+1.861%	2	1,652	+64.241%
2025-10-03	31.0000	31.7100	31.0000	31.7100	+5.174%	6	1,652	+67.297%
2025-10-01	30.1500	30.1500	30.1500	30.1500	+10.642%	16	1,653	+75.954%
2025-09-29	27.2500	27.2500	27.2500	27.2500	+2.637%	1	1,637	+94.679%
2025-09-26	26.5700	26.5700	26.1500	26.5500	+0.874%	1,548	1,638	+99.812%
2025-09-25	26.1200	26.3200	26.0900	26.3200	-1.828%	172	118	+101.558%
2025-09-19	26.8000	26.8100	26.8000	26.8100	+1.208%	4	109	+97.874%
2025-09-18	26.4900	26.4900	26.4900	26.4900	+8.122%	1	105	+100.264%
2025-09-17	24.8000	24.8000	24.5000	24.5000	-3.353%	2	105	+116.531%
2025-09-15	25.3500	25.3500	25.3500	25.3500	+6.067%	1	105	+109.270%
2025-09-12	23.9000	23.9000	23.9000	23.9000	+1.702%	4	105	+121.967%
2025-09-11	23.3900	23.5000	23.3900	23.5000	+5.334%	2	105	+125.745%
2025-09-10	22.3100	22.3100	22.3100	22.3100	+12.393%	1	105	+137.786%
2025-09-05	19.8500	19.8500	19.8500	19.8500	-2.934%	2	105	+167.254%
2025-09-04	20.1000	20.5300	20.1000	20.4500	+9.358%	15	105	+159.413%
2025-09-03	18.7000	18.7000	18.7000	18.7000	+3.030%	1	97	+183.690%
2025-09-02	17.6000	18.1500	17.6000	18.1500	-10.591%	3	97	+192.287%
2025-08-29	20.3000	20.3000	20.3000	20.3000	-1.932%	2	93	+161.330%
2025-08-27	20.7000	20.7000	20.7000	20.7000	+2.323%	2	93	+156.280%
2025-08-22	20.2300	20.2300	20.2300	20.2300	+14.358%	1	93	+162.234%
2025-08-20	17.7300	17.7300	17.6900	17.6900	-11.550%	3	92	+199.887%
2025-08-19	20.0000	20.0000	20.0000	20.0000	+0.251%	50	91	+165.250%
2025-08-12	19.3600	19.9500	19.3600	19.9500	+16.667%	6	41	+165.915%
2025-08-07	17.1000	17.1000	17.1000	17.1000	0.000%	2	39	+210.234%
2025-08-04	17.1000	17.1000	17.1000	17.1000	+11.473%	1	37	+210.234%
2025-08-01	15.7100	16.2500	15.3400	15.3400	-19.263%	4	36	+245.828%
2025-07-23	19.0000	19.0000	19.0000	19.0000	+4.857%	2	37	+179.211%
2025-07-22	18.2600	18.2600	18.1200	18.1200	+8.373%	3	35	+192.770%
2025-07-07	16.7200	16.7200	16.7200	16.7200	-8.031%	1	33	+217.285%
2025-07-03	18.1800	18.1800	18.1800	18.1800	+12.361%	1	33	+191.804%
2025-07-02	16.0600	16.1800	16.0600	16.1800	+3.918%	2	33	+227.874%
2025-06-30	15.6900	15.6900	15.5700	15.5700	+3.800%	2	33	+240.719%
2025-06-27	15.0000	15.0000	15.0000	15.0000	+17.188%	2	31	+253.667%
2025-06-24	12.6900	12.8000	12.6900	12.8000	+9.495%	3	31	+314.453%
2025-06-18	11.6800	11.6900	11.6800	11.6900	+2.275%	10	29	+353.807%
2025-06-17	11.4300	11.4300	11.4300	11.4300	-8.487%	1	29	+364.129%
2025-06-16	12.4900	12.4900	12.4900	12.4900	+5.847%	1	29	+324.740%
2025-06-13	11.8000	11.8000	11.8000	11.8000	-5.976%	4	29	+349.576%
2025-06-12	12.9100	12.9100	12.5500	12.5500	+25.626%	3	27	+322.709%
2025-05-23	9.9900	9.9900	9.9900	9.9900	+23.333%	2	26	+431.031%
2025-05-07	7.7300	8.1000	7.7300	8.1000	-10.000%	9	26	+554.938%
2025-05-02	8.5000	9.0000	8.5000	9.0000	+31.387%	4	28	+489.444%
2025-04-29	6.5000	6.8500	6.5000	6.8500	+3.788%	2	30	+674.453%
2025-04-23	6.6000	6.6000	6.6000	6.6000	+53.488%	1	32	+703.788%
2025-04-21	4.5900	4.5900	4.3000	4.3000	-22.939%	2	33	+1,133.721%
2025-04-16	5.5800	5.5800	5.5800	5.5800	-10.000%	1	31	+850.717%
2025-04-15	6.2000	6.2000	6.2000	6.2000	+4.202%	1	30	+755.645%
2025-04-11	5.9500	5.9500	5.9500	5.9500	+19.000%	2	29	+791.597%
2025-04-10	5.2700	5.2700	5.0000	5.0000	-28.571%	4	30	+961.000%
2025-04-09	3.9700	7.0000	3.9700	7.0000	+108.955%	4	26	+657.857%
2025-04-08	3.3300	3.3500	3.3100	3.3500	+10.927%	18	22	+1,483.582%
2025-04-07	3.0200	3.0200	3.0200	3.0200	-16.111%	1	6	+1,656.623%
2025-04-04	3.6000	3.6000	3.6000	3.6000	-30.769%	2	6	+1,373.611%
2025-04-03	5.2000	5.2000	5.2000	5.2000	-38.389%	1	6	+920.192%
2025-03-25	8.4400	8.4400	8.4400	8.4400	+24.118%	4	6	+528.555%
2025-03-13	6.8000	6.8000	6.8000	6.8000	-51.079%	1	3	+680.147%
2025-02-25	13.9000	13.9000	13.9000	13.9000	-30.326%	1	4	+281.655%
2025-02-14	19.9500	19.9500	19.9500	19.9500	+4.779%	2	4	+165.915%
2025-02-12	19.0400	19.0400	19.0400	19.0400	-4.177%	1	4	+178.624%
2025-01-29	19.8700	19.8700	19.8700	19.8700	+34.712%	1	3	+166.985%
2025-01-08	14.7500	14.7500	14.7500	14.7500	-18.283%	1	1	+259.661%
2025-01-07	18.0500	18.0500	18.0500	18.0500	0.000%	1	1	+193.906%

.dark-mode .bJDKkS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bJDKkS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C795SPY Dec 17 2027 795.00 Call (SPY271217C00795000)option OPRA

SPY20271217C795
SPY Dec 17 2027 795.00 Call (SPY271217C00795000)
option OPRA