Dark

SPY20271217C805
SPY Dec 17 2027 805.00 Call (SPY271217C00805000)
option OPRA

EOD

Sep 10, 2026

51.88-4.050%(-2.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	52.8400	52.8400	51.8800	51.8800	-4.050%	2	738	0.000%
2026-09-09	54.0700	54.0700	54.0700	54.0700	-5.604%	1	740	-4.050%
2026-09-08	57.0700	57.2800	57.0400	57.2800	-6.604%	148	740	-9.427%
2026-09-03	60.0600	61.3300	60.0600	61.3300	+12.863%	4	641	-15.408%
2026-09-01	54.9600	54.9600	54.3300	54.3400	-6.792%	5	640	-4.527%
2026-08-31	58.0800	58.3000	58.0800	58.3000	-6.526%	3	640	-11.012%
2026-08-27	62.3700	62.3700	62.3700	62.3700	+4.333%	5	638	-16.819%
2026-08-26	59.7800	59.7800	59.7800	59.7800	+0.877%	1	638	-13.215%
2026-08-25	59.2600	59.2600	59.2600	59.2600	-0.920%	1	637	-12.454%
2026-08-21	59.7300	60.5100	59.7300	59.8100	+1.528%	5	637	-13.259%
2026-08-20	59.5400	59.5400	58.9100	58.9100	-7.009%	4	634	-11.933%
2026-08-19	63.0100	63.3500	63.0100	63.3500	-4.146%	2	632	-18.106%
2026-08-17	66.8000	66.8000	66.0900	66.0900	-2.966%	22	632	-21.501%
2026-08-14	68.1000	68.1100	68.1000	68.1100	+2.390%	12	634	-23.829%
2026-08-11	66.5200	66.5300	66.5200	66.5200	-0.938%	3	622	-22.008%
2026-08-10	67.0500	67.1500	66.8700	67.1500	+1.943%	17	625	-22.740%
2026-08-07	66.7500	66.7500	65.8700	65.8700	-2.125%	36	621	-21.239%
2026-08-04	67.4700	67.4700	67.3000	67.3000	+15.398%	16	620	-22.912%
2026-08-03	56.5200	58.3200	56.5200	58.3200	+13.199%	2	612	-11.043%
2026-07-31	51.0000	51.5200	48.9200	51.5200	+5.315%	4	612	+0.699%
2026-07-30	47.1500	48.9200	47.1500	48.9200	+6.371%	4	611	+6.051%
2026-07-29	46.1300	46.1300	45.9900	45.9900	-7.185%	3	609	+12.807%
2026-07-28	49.5500	49.5500	49.5500	49.5500	+3.229%	2	611	+4.702%
2026-07-27	49.3000	49.3000	47.6400	48.0000	-2.538%	9	611	+8.083%
2026-07-24	49.2600	49.2600	49.0200	49.2500	+0.449%	5	606	+5.340%
2026-07-23	49.0300	49.0300	49.0300	49.0300	-8.798%	1	606	+5.813%
2026-07-21	53.1800	53.7600	53.1800	53.7600	+0.787%	2	605	-3.497%
2026-07-20	53.3400	53.3400	53.3400	53.3400	+0.927%	25	604	-2.737%
2026-07-17	53.6500	53.6500	52.8500	52.8500	-8.135%	2	604	-1.835%
2026-07-10	57.5000	57.5300	57.5000	57.5300	+0.524%	2	605	-9.821%
2026-07-09	57.2300	57.2300	57.2300	57.2300	+6.435%	1	603	-9.348%
2026-07-08	53.6300	53.7700	53.6300	53.7700	-2.183%	2	603	-3.515%
2026-07-07	54.9700	54.9700	54.9700	54.9700	-3.781%	1	602	-5.621%
2026-07-06	56.0500	57.1300	56.0500	57.1300	+9.110%	6	601	-9.190%
2026-07-02	52.3600	52.3600	52.3600	52.3600	-4.435%	1	599	-0.917%
2026-07-01	53.5600	54.7900	53.5600	54.7900	+7.876%	5	599	-5.311%
2026-06-29	50.7900	50.7900	50.7900	50.7900	+3.127%	1	601	+2.146%
2026-06-24	51.5800	52.5000	49.2500	49.2500	-4.257%	3	601	+5.340%
2026-06-23	51.7500	51.7500	51.0400	51.4400	-9.052%	5	601	+0.855%
2026-06-22	56.5600	56.5600	56.5600	56.5600	-3.018%	1	599	-8.274%
2026-06-17	58.3300	58.3300	58.3200	58.3200	-2.361%	2	598	-11.043%
2026-06-16	59.7300	59.7300	59.7300	59.7300	+14.799%	1	598	-13.142%
2026-06-11	51.0800	52.0300	50.9000	52.0300	+8.758%	5	599	-0.288%
2026-06-10	47.8400	47.8400	47.8400	47.8400	-6.890%	1	594	+8.445%
2026-06-09	51.3800	51.3800	51.3800	51.3800	-5.534%	1	593	+0.973%
2026-06-05	53.8600	54.3900	53.8600	54.3900	-13.516%	4	593	-4.615%
2026-06-03	63.8000	63.8000	62.8900	62.8900	-3.779%	4	592	-17.507%
2026-06-02	65.5300	65.5300	65.3600	65.3600	+0.307%	8	592	-20.624%
2026-06-01	65.1600	65.1600	65.1600	65.1600	+3.708%	4	592	-20.381%
2026-05-29	63.3700	63.3700	62.8300	62.8300	-0.270%	7	592	-17.428%
2026-05-28	62.2300	63.0000	62.2300	63.0000	+5.000%	13	592	-17.651%
2026-05-27	60.0000	60.0000	60.0000	60.0000	+1.437%	1	604	-13.533%
2026-05-26	58.9400	59.1500	58.9400	59.1500	+2.300%	2	604	-12.291%
2026-05-22	57.8200	57.8200	57.8200	57.8200	+9.528%	6	605	-10.273%
2026-05-21	53.1400	53.1400	52.7000	52.7900	+0.976%	15	599	-1.724%
2026-05-18	52.2800	52.2800	52.2800	52.2800	-6.106%	1	599	-0.765%
2026-05-15	56.3700	56.3700	55.6800	55.6800	-7.967%	2	600	-6.825%
2026-05-14	59.7300	60.5000	59.7300	60.5000	+5.992%	3	599	-14.248%
2026-05-13	54.2200	57.4200	54.2200	57.0800	+10.023%	9	598	-9.110%
2026-05-12	51.6800	51.8800	51.1900	51.8800	-3.997%	7	598	0.000%
2026-05-11	53.7900	54.4000	53.7900	54.0400	+10.942%	3	598	-3.997%
2026-05-07	50.3500	50.3500	48.7100	48.7100	-2.871%	5	596	+6.508%
2026-05-06	50.1500	50.1500	50.1500	50.1500	+10.829%	1	596	+3.450%
2026-05-05	44.9500	45.2500	44.9500	45.2500	+5.873%	2	596	+14.652%
2026-05-01	42.7400	42.7400	42.7400	42.7400	+11.885%	4	600	+21.385%
2026-04-30	38.2000	38.2000	38.2000	38.2000	+1.840%	2	600	+35.812%
2026-04-29	37.4800	37.5100	37.4800	37.5100	+3.647%	4	600	+38.310%
2026-04-21	36.1900	36.1900	36.1900	36.1900	-2.242%	4	600	+43.355%
2026-04-17	37.0200	37.0200	37.0200	37.0200	+16.378%	2	600	+40.140%
2026-04-15	31.8100	31.8100	31.8100	31.8100	+29.256%	1	599	+63.093%
2026-04-10	24.9200	25.0100	24.6100	24.6100	+0.449%	18	598	+110.809%
2026-04-09	24.5000	24.5600	24.5000	24.5000	+4.701%	14	584	+111.755%
2026-04-08	23.3200	23.4100	23.3200	23.4000	+54.252%	15	589	+121.709%
2026-03-27	15.3200	15.3200	15.1700	15.1700	-26.892%	16	594	+241.991%
2026-03-23	20.7500	20.7500	20.7500	20.7500	+8.186%	1	594	+150.024%
2026-03-20	19.1800	19.1800	19.1800	19.1800	-12.620%	1	595	+170.490%
2026-03-13	23.6700	23.7400	21.9500	21.9500	-7.618%	8	595	+136.355%
2026-03-12	23.6900	23.8900	23.6900	23.7600	-6.198%	21	595	+118.350%
2026-03-11	25.3300	25.3300	25.3300	25.3300	-3.871%	3	596	+104.816%
2026-03-10	26.3500	26.3500	26.3500	26.3500	+8.884%	1	593	+96.888%
2026-03-09	22.0300	24.2000	21.7700	24.2000	+0.833%	751	593	+114.380%
2026-03-06	24.0000	24.0000	24.0000	24.0000	-8.467%	1	1,337	+116.167%
2026-03-05	26.2200	26.2200	26.2200	26.2200	-0.531%	7	1,337	+97.864%
2026-03-03	26.3200	26.3600	26.3200	26.3600	-4.041%	33	1,330	+96.813%
2026-02-27	27.4700	27.4700	27.4700	27.4700	-9.340%	1	1,297	+88.861%
2026-02-25	30.3000	30.3000	30.3000	30.3000	+10.989%	1	1,293	+71.221%
2026-02-13	27.6100	27.6100	27.3000	27.3000	-2.604%	6	1,293	+90.037%
2026-02-12	28.6500	28.6500	28.0300	28.0300	-11.297%	11	1,293	+85.087%
2026-02-11	31.6000	31.6000	31.6000	31.6000	+15.624%	1	1,289	+64.177%
2026-02-05	27.5400	27.6100	27.3300	27.3300	-20.897%	3	1,289	+89.828%
2026-01-28	34.5500	34.5500	34.5500	34.5500	+6.504%	24	1,290	+50.159%
2026-01-16	32.4400	32.4400	32.4400	32.4400	+6.535%	7	1,290	+59.926%
2026-01-14	30.5500	30.5500	30.4500	30.4500	-6.595%	13	1,290	+70.378%
2026-01-13	34.2900	34.2900	32.4600	32.6000	-3.892%	73	1,290	+59.141%
2026-01-12	33.9300	33.9300	33.9200	33.9200	-0.235%	12	1,270	+52.948%
2026-01-09	32.0700	34.0000	32.0700	34.0000	+6.616%	13	1,270	+52.588%
2026-01-08	31.8900	31.8900	31.8900	31.8900	+12.805%	1	1,270	+62.684%
2026-01-02	28.2600	28.2700	28.2500	28.2700	-8.748%	250	1,270	+83.516%
2025-12-30	30.9800	30.9800	30.9800	30.9800	+7.982%	1	1,021	+67.463%
2025-12-19	28.6900	28.6900	28.6900	28.6900	+4.289%	2	1,021	+80.830%
2025-12-18	27.5100	27.5100	27.5100	27.5100	+5.971%	3	1,021	+88.586%
2025-12-17	25.9500	25.9600	25.9500	25.9600	-19.203%	200	1,019	+99.846%
2025-12-10	32.5400	32.5400	32.1300	32.1300	-3.135%	5	985	+61.469%
2025-12-09	33.2000	33.2000	33.1700	33.1700	+11.646%	6	982	+56.406%
2025-11-25	29.7100	29.7100	29.7100	29.7100	+21.513%	1	980	+74.621%
2025-11-20	30.5300	30.5300	24.4500	24.4500	-22.627%	4	979	+112.188%
2025-11-14	32.1000	32.1000	31.6000	31.6000	-1.250%	101	975	+64.177%
2025-11-13	32.0000	32.0000	32.0000	32.0000	-9.961%	10	874	+62.125%
2025-11-12	35.5400	35.5400	35.5400	35.5400	+26.522%	2	864	+45.976%
2025-11-07	28.0900	28.0900	28.0900	28.0900	-4.456%	2	862	+84.692%
2025-11-06	29.4000	29.4000	29.4000	29.4000	-13.300%	1	860	+76.463%
2025-10-30	35.2000	35.2000	33.9100	33.9100	-7.602%	2	860	+52.993%
2025-10-29	36.7600	36.7600	36.7000	36.7000	+13.027%	17	859	+41.362%
2025-10-27	32.4700	32.4700	32.4700	32.4700	+16.338%	1	841	+59.778%
2025-10-23	27.9100	27.9100	27.9100	27.9100	+6.730%	1	841	+85.883%
2025-10-22	26.3300	26.3300	24.6800	26.1500	+3.605%	400	841	+98.394%
2025-10-17	24.8600	25.3300	24.8600	25.2400	-0.864%	96	441	+105.547%
2025-10-16	25.4600	25.4600	25.4600	25.4600	-8.318%	2	345	+103.771%
2025-10-15	27.8100	28.3800	27.7700	27.7700	+3.619%	3	347	+86.820%
2025-10-14	25.1800	26.8200	25.1300	26.8000	+3.595%	28	344	+93.582%
2025-10-13	25.8700	25.8700	25.8700	25.8700	+11.269%	1	316	+100.541%
2025-10-10	24.5400	24.8300	23.2500	23.2500	-20.730%	19	315	+123.140%
2025-10-08	29.3300	29.3300	29.3300	29.3300	+3.640%	2	320	+76.884%
2025-10-07	28.3000	28.3000	28.3000	28.3000	+0.071%	1	318	+83.322%
2025-10-03	28.2800	28.2800	28.2800	28.2800	+7.121%	3	318	+83.451%
2025-10-02	26.4000	26.4000	26.4000	26.4000	+8.642%	2	315	+96.515%
2025-09-30	24.3000	24.3000	24.3000	24.3000	-1.818%	5	313	+113.498%
2025-09-29	24.7500	24.7500	24.7500	24.7500	+3.861%	1	313	+109.616%
2025-09-26	23.9200	23.9900	23.8000	23.8300	+2.363%	15	313	+117.709%
2025-09-25	23.2800	23.2800	23.2800	23.2800	-5.057%	150	302	+122.852%
2025-09-23	25.0000	25.0000	24.5200	24.5200	+15.117%	7	227	+111.582%
2025-09-17	21.3000	21.3000	21.3000	21.3000	-3.489%	1	222	+143.568%
2025-09-16	22.0700	22.0700	22.0700	22.0700	+0.091%	25	221	+135.070%
2025-09-15	22.1500	22.1500	22.0500	22.0500	+3.037%	35	199	+135.283%
2025-09-12	21.4000	21.4000	21.4000	21.4000	+9.463%	10	164	+142.430%
2025-09-10	19.5500	19.5500	19.5500	19.5500	+12.680%	1	164	+165.371%
2025-09-04	17.3500	17.3500	17.3500	17.3500	-0.687%	1	163	+199.020%
2025-08-29	17.4000	17.4700	17.4000	17.4700	-3.747%	22	143	+196.966%
2025-08-27	18.1500	18.1500	18.1300	18.1500	+5.585%	5	143	+185.840%
2025-08-26	17.1900	17.1900	17.1900	17.1900	-2.716%	1	142	+201.803%
2025-08-25	17.6700	17.6700	17.6700	17.6700	+18.036%	4	141	+193.605%
2025-08-20	15.6000	15.6100	14.9700	14.9700	-14.798%	15	141	+246.560%
2025-08-19	17.5700	17.5700	17.5700	17.5700	-5.027%	1	143	+195.276%
2025-08-15	18.5000	18.5000	18.5000	18.5000	+19.819%	1	144	+180.432%
2025-08-06	15.4400	15.4400	15.4400	15.4400	+7.148%	7	144	+236.010%
2025-08-05	14.4100	14.4100	14.4100	14.4100	-20.387%	7	144	+260.028%
2025-07-25	18.1000	18.1000	18.1000	18.1000	+1.457%	11	144	+186.630%
2025-07-24	17.8400	17.8400	17.8400	17.8400	+4.879%	3	133	+190.807%
2025-07-23	17.0100	17.0100	17.0100	17.0100	+6.579%	1	133	+204.997%
2025-07-18	15.8000	15.9600	15.8000	15.9600	+5.277%	11	133	+225.063%
2025-07-16	14.9000	15.1600	14.9000	15.1600	-2.821%	10	124	+242.216%
2025-07-15	16.0200	16.0200	15.6000	15.6000	+2.429%	114	124	+232.564%
2025-07-14	15.2300	15.2300	15.2300	15.2300	-2.246%	3	137	+240.643%
2025-07-11	15.3000	15.5800	15.3000	15.5800	+0.129%	3	137	+232.991%
2025-07-10	15.5600	15.5600	15.5600	15.5600	+5.064%	1	134	+233.419%
2025-07-08	14.8100	14.8100	14.8100	14.8100	-5.186%	1	135	+250.304%
2025-07-07	15.6200	15.6200	15.6200	15.6200	-1.202%	1	134	+232.138%
2025-07-03	15.1600	15.9500	15.1600	15.8100	+10.559%	4	133	+228.147%
2025-07-02	13.6700	14.3000	13.6700	14.3000	+3.473%	11	133	+262.797%
2025-07-01	13.8200	13.8200	13.8200	13.8200	+2.143%	9	141	+275.398%
2025-06-30	13.4800	13.5300	13.4800	13.5300	+10.993%	20	150	+283.444%
2025-06-26	12.1400	12.2000	12.1300	12.1900	+8.839%	74	130	+325.595%
2025-06-25	11.2900	11.2900	11.2000	11.2000	+14.053%	45	56	+363.214%
2025-06-23	9.8200	9.8200	9.8200	9.8200	+5.933%	1	28	+428.310%
2025-06-20	9.2700	9.2700	9.2700	9.2700	-13.928%	2	28	+459.655%
2025-06-16	11.1100	11.1100	10.7700	10.7700	+7.592%	5	27	+381.708%
2025-06-13	10.4400	10.4400	10.0100	10.0100	-15.025%	34	30	+418.282%
2025-06-11	11.7800	11.7800	11.7800	11.7800	+7.091%	1	25	+340.407%
2025-06-09	11.0000	11.0000	11.0000	11.0000	+33.983%	2	25	+371.636%
2025-05-23	8.2100	8.2100	8.2100	8.2100	-8.879%	2	26	+531.912%
2025-05-22	9.0100	9.0100	9.0100	9.0100	-19.410%	1	26	+475.805%
2025-05-20	11.1800	11.1800	11.1800	11.1800	-0.974%	1	25	+364.043%
2025-05-19	11.2900	11.2900	11.2900	11.2900	+12.562%	1	25	+359.522%
2025-05-13	9.9200	10.0300	9.9200	10.0300	+25.847%	2	24	+417.248%
2025-05-02	8.2000	8.2000	7.9700	7.9700	+33.278%	32	23	+550.941%
2025-04-25	5.9800	5.9800	5.9800	5.9800	+3.819%	2	24	+767.559%
2025-04-24	5.3100	5.7600	5.3100	5.7600	+23.340%	2	23	+800.694%
2025-04-22	4.6700	4.6700	4.6700	4.6700	-17.491%	1	24	+1,010.921%
2025-04-14	5.6600	5.6600	5.6600	5.6600	+38.049%	1	23	+816.608%
2025-04-09	4.1000	4.1000	4.1000	4.1000	+38.514%	1	23	+1,165.366%
2025-04-08	2.9600	2.9600	2.9600	2.9600	+5.338%	1	24	+1,652.703%
2025-04-07	2.8100	2.8100	2.8100	2.8100	-30.617%	1	24	+1,746.263%
2025-04-03	4.4400	4.4400	3.9500	4.0500	-38.356%	5	23	+1,180.988%
2025-03-18	6.5700	6.5700	6.5700	6.5700	-2.232%	1	20	+689.650%
2025-03-14	6.7200	6.7200	6.7200	6.7200	-10.040%	30	20	+672.024%
2025-03-10	7.4000	7.4700	7.4000	7.4700	-57.314%	2	5	+594.511%
2025-01-30	17.5000	17.5000	17.5000	17.5000	-10.805%	1	2	+196.457%
2025-01-23	19.6200	19.6200	19.6200	19.6200	+56.960%	1	2	+164.424%
2025-01-13	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	+315.040%

.dark-mode .d3WKJZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d3WKJZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C805SPY Dec 17 2027 805.00 Call (SPY271217C00805000)option OPRA

SPY20271217C805
SPY Dec 17 2027 805.00 Call (SPY271217C00805000)
option OPRA