Dark

SPY20271217C810
SPY Dec 17 2027 810.00 Call (SPY271217C00810000)
option OPRA

EOD

Sep 10, 2026

49.27-5.775%(-3.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.2700	49.2700	49.2700	49.2700	-5.775%	1	881	0.000%
2026-09-09	52.2900	52.2900	52.2900	52.2900	-3.113%	1	880	-5.775%
2026-09-08	53.9700	53.9700	53.9700	53.9700	-2.546%	2	879	-8.709%
2026-09-04	57.3200	57.3200	55.3700	55.3800	-4.517%	322	782	-11.033%
2026-09-03	57.6800	58.0000	57.6600	58.0000	+8.859%	530	782	-15.052%
2026-09-02	54.4100	54.4100	53.2800	53.2800	+3.096%	2	718	-7.526%
2026-09-01	51.8700	51.9700	51.6800	51.6800	-6.883%	4	719	-4.663%
2026-08-31	55.2900	55.5300	55.2900	55.5000	-5.339%	4	717	-11.225%
2026-08-28	58.6200	58.6300	58.6200	58.6300	-0.728%	3	713	-15.965%
2026-08-27	59.9600	59.9900	59.0600	59.0600	+4.383%	6	710	-16.576%
2026-08-25	56.5800	56.5800	56.5800	56.5800	-0.911%	35	706	-12.920%
2026-08-21	57.0200	57.5200	57.0200	57.1000	+1.565%	7	741	-13.713%
2026-08-20	58.7200	58.7200	56.2200	56.2200	-12.999%	6	735	-12.362%
2026-08-17	64.6100	64.6200	64.6100	64.6200	-1.344%	2	731	-23.754%
2026-08-13	65.7200	65.7200	65.5000	65.5000	+5.187%	2	731	-24.779%
2026-08-11	63.6500	63.6500	62.2200	62.2700	-2.734%	8	734	-20.877%
2026-08-10	64.7000	64.7000	64.0200	64.0200	+1.781%	19	740	-23.040%
2026-08-07	62.9000	62.9000	62.9000	62.9000	-0.851%	6	728	-21.669%
2026-08-05	68.3800	68.3800	63.3500	63.4400	+5.575%	12	728	-22.336%
2026-08-04	59.5900	60.0900	59.2000	60.0900	+8.251%	4	723	-18.006%
2026-08-03	52.0900	55.6600	52.0900	55.5100	+13.332%	12	724	-11.241%
2026-07-31	46.2800	48.9800	45.7100	48.9800	+5.356%	37	720	+0.592%
2026-07-30	44.7500	46.4900	44.7400	46.4900	+6.580%	9	692	+5.980%
2026-07-29	43.7300	43.7300	43.6200	43.6200	-5.441%	3	683	+12.953%
2026-07-28	46.1300	46.1300	46.1300	46.1300	+1.207%	1	684	+6.807%
2026-07-27	45.5500	45.5800	45.2300	45.5800	-2.628%	4	684	+8.096%
2026-07-24	48.6800	49.0000	46.5900	46.8100	+0.451%	4	680	+5.255%
2026-07-23	46.6000	46.6000	46.6000	46.6000	-8.014%	1	678	+5.730%
2026-07-21	50.6600	50.6600	50.6600	50.6600	-0.725%	1	677	-2.744%
2026-07-20	52.2500	52.2500	51.0300	51.0300	-6.607%	5	676	-3.449%
2026-07-16	54.8500	54.8500	54.6400	54.6400	+0.552%	4	681	-9.828%
2026-07-15	54.3400	54.3400	54.3400	54.3400	-1.984%	1	680	-9.330%
2026-07-13	56.0900	56.0900	55.4400	55.4400	+1.002%	2	679	-11.129%
2026-07-10	55.3400	55.3400	54.8900	54.8900	+0.421%	3	679	-10.239%
2026-07-09	54.0700	54.6600	54.0700	54.6600	+6.883%	2	678	-9.861%
2026-07-08	49.8400	51.1400	49.6600	51.1400	-7.035%	3	677	-3.657%
2026-07-06	54.0000	55.0100	54.0000	55.0100	+7.107%	6	675	-10.434%
2026-07-02	53.6000	53.6000	51.3600	51.3600	-5.380%	2	674	-4.069%
2026-07-01	52.8400	54.2800	52.8400	54.2800	+2.628%	10	674	-9.230%
2026-06-30	51.1900	52.8900	51.1900	52.8900	+7.939%	10	668	-6.844%
2026-06-29	49.0000	49.0000	49.0000	49.0000	+3.968%	6	663	+0.551%
2026-06-24	46.9100	47.1300	46.9100	47.1300	-3.856%	4	663	+4.541%
2026-06-23	49.8300	49.8300	49.0200	49.0200	-9.239%	2	662	+0.510%
2026-06-22	54.0100	54.0100	54.0100	54.0100	-2.842%	1	661	-8.776%
2026-06-18	55.0500	55.5900	54.3700	55.5900	+6.007%	4	615	-11.369%
2026-06-17	55.9300	55.9300	52.4400	52.4400	-8.258%	49	615	-6.045%
2026-06-16	57.1600	57.1600	57.1600	57.1600	-1.955%	1	615	-13.803%
2026-06-15	58.3000	58.3000	58.3000	58.3000	+17.588%	1	615	-15.489%
2026-06-11	49.5800	49.5800	49.5800	49.5800	+10.178%	1	615	-0.625%
2026-06-10	48.0800	48.0800	44.8500	45.0000	-8.088%	90	615	+9.489%
2026-06-09	47.3500	48.9600	44.6400	48.9600	-4.188%	112	594	+0.633%
2026-06-08	53.6300	53.6300	51.1000	51.1000	-6.735%	2	611	-3.581%
2026-06-05	59.3500	59.3500	54.5300	54.7900	-6.581%	7	612	-10.075%
2026-06-04	58.4600	58.6500	58.4600	58.6500	-2.785%	2	613	-15.993%
2026-06-03	60.9800	60.9800	60.3300	60.3300	-3.795%	9	613	-18.333%
2026-06-02	61.1600	62.7100	61.1600	62.7100	+0.320%	5	612	-21.432%
2026-06-01	62.5100	62.5300	62.4900	62.5100	+3.528%	27	612	-21.181%
2026-05-29	60.0000	60.3800	60.0000	60.3800	+2.617%	2	611	-18.400%
2026-05-28	58.8400	58.8400	58.8400	58.8400	+4.642%	1	610	-16.264%
2026-05-26	58.1500	58.2000	56.2300	56.2300	+2.910%	26	610	-12.378%
2026-05-22	55.2700	55.2700	54.6400	54.6400	+7.580%	3	602	-9.828%
2026-05-21	50.7900	50.7900	50.7900	50.7900	+1.216%	1	601	-2.993%
2026-05-20	49.6300	50.1800	49.6300	50.1800	+3.443%	2	601	-1.813%
2026-05-19	49.2600	49.2600	48.5100	48.5100	-9.883%	2	601	+1.567%
2026-05-15	53.2100	54.1800	53.0000	53.8300	-7.094%	9	601	-8.471%
2026-05-14	58.4900	58.7200	56.9800	57.9400	+6.156%	22	600	-14.964%
2026-05-13	52.4300	54.8900	52.4300	54.5800	+9.445%	18	616	-9.729%
2026-05-12	50.1600	50.3300	49.8700	49.8700	-3.390%	6	616	-1.203%
2026-05-11	51.4200	52.4700	51.1400	51.6200	+8.173%	11	616	-4.552%
2026-05-07	47.7200	47.7200	47.7200	47.7200	-0.105%	4	601	+3.248%
2026-05-06	45.2900	47.7700	45.2900	47.7700	+15.247%	5	605	+3.140%
2026-05-05	41.4500	41.4500	41.4500	41.4500	+5.902%	1	607	+18.866%
2026-05-04	39.1900	39.1900	39.1300	39.1400	-3.334%	4	607	+25.881%
2026-05-01	40.4900	40.4900	40.4900	40.4900	+3.661%	4	610	+21.684%
2026-04-30	37.3700	39.0600	37.3700	39.0600	+10.620%	3	610	+26.139%
2026-04-29	35.4100	35.4100	35.3100	35.3100	-0.451%	3	610	+39.536%
2026-04-28	35.4700	35.4700	35.3700	35.4700	-3.927%	5	610	+38.906%
2026-04-27	36.9200	36.9200	36.9200	36.9200	+9.457%	1	611	+33.451%
2026-04-21	33.8200	33.8200	33.5700	33.7300	-4.448%	13	614	+46.072%
2026-04-17	35.2000	35.4400	35.2000	35.3000	+9.018%	3	614	+39.575%
2026-04-16	30.7700	32.3800	30.7700	32.3800	+4.620%	4	612	+52.162%
2026-04-15	29.4000	30.9500	29.4000	30.9500	+28.104%	13	609	+59.192%
2026-04-13	22.4600	24.1600	22.4600	24.1600	+5.135%	12	604	+103.932%
2026-04-10	22.9800	22.9800	22.9800	22.9800	+0.481%	3	595	+114.404%
2026-04-09	22.8300	22.9000	22.7700	22.8700	+4.668%	60	592	+115.435%
2026-04-08	21.8500	21.8500	21.8500	21.8500	+28.454%	1	540	+125.492%
2026-04-07	17.1500	17.1500	17.0100	17.0100	+27.416%	2	540	+189.653%
2026-03-30	14.2600	14.2600	13.3500	13.3500	-18.845%	2	541	+269.064%
2026-03-26	16.4500	16.4500	16.4500	16.4500	-11.985%	12	543	+199.514%
2026-03-24	18.6900	18.6900	18.6900	18.6900	-3.261%	1	543	+163.617%
2026-03-23	19.3200	19.3200	19.3200	19.3200	-0.872%	1	543	+155.021%
2026-03-19	19.4900	19.4900	19.4900	19.4900	-3.658%	1	543	+152.796%
2026-03-18	20.2300	20.2300	20.2300	20.2300	-5.246%	1	543	+143.549%
2026-03-16	21.3500	21.3500	21.3500	21.3500	+4.096%	1	542	+130.773%
2026-03-13	21.0300	21.1800	20.5100	20.5100	-7.820%	15	543	+140.224%
2026-03-12	22.1700	22.2500	22.1700	22.2500	-7.292%	11	554	+121.438%
2026-03-11	24.0000	24.0000	24.0000	24.0000	-0.291%	1	565	+105.292%
2026-03-09	20.5300	24.0700	20.5300	24.0700	+4.154%	80	565	+104.695%
2026-03-06	23.1100	23.1100	23.1100	23.1100	-3.948%	2	581	+113.198%
2026-03-05	24.0600	24.0600	24.0600	24.0600	+0.881%	12	579	+104.780%
2026-03-03	23.8500	23.8500	23.8500	23.8500	-5.282%	6	579	+106.583%
2026-02-23	25.2800	25.2800	25.1800	25.1800	-7.732%	6	573	+95.671%
2026-02-20	27.0500	27.2900	27.0500	27.2900	+3.371%	89	570	+80.542%
2026-02-18	27.6000	27.6500	26.4000	26.4000	+8.419%	6	570	+86.629%
2026-02-17	24.3500	24.3500	24.3500	24.3500	-12.473%	1	566	+102.341%
2026-02-06	27.8200	27.8200	27.8200	27.8200	+12.632%	1	566	+77.103%
2026-02-05	26.3000	26.3200	24.7000	24.7000	-15.411%	62	565	+99.474%
2026-02-04	29.2000	29.2000	29.2000	29.2000	-0.916%	4	579	+68.733%
2026-01-29	29.4600	29.4700	29.4600	29.4700	-6.533%	2	579	+67.187%
2026-01-27	31.5400	31.5400	31.5300	31.5300	+21.644%	2	581	+56.264%
2026-01-21	25.9200	25.9200	25.9200	25.9200	+1.528%	1	579	+90.085%
2026-01-20	25.5300	25.5300	25.5300	25.5300	-16.323%	2	578	+92.989%
2026-01-16	30.6300	30.6300	30.5100	30.5100	-2.493%	3	575	+61.488%
2026-01-15	31.3500	31.3500	31.2900	31.2900	+7.341%	2	575	+57.462%
2026-01-14	29.1700	29.1700	29.1500	29.1500	-9.275%	2	575	+69.022%
2026-01-09	32.1300	32.1300	32.1300	32.1300	+7.710%	7	575	+53.346%
2026-01-08	29.8300	29.8300	29.8300	29.8300	+6.384%	1	582	+65.169%
2025-12-31	28.0400	28.0400	28.0400	28.0400	-5.780%	2	580	+75.713%
2025-12-23	29.7300	29.7600	29.7300	29.7600	+20.145%	2	580	+65.558%
2025-12-17	24.7700	24.7700	24.7700	24.7700	-8.800%	4	582	+98.910%
2025-12-16	27.6500	27.6500	27.1600	27.1600	-7.050%	3	582	+81.406%
2025-12-12	29.2200	29.2200	29.2200	29.2200	-6.616%	1	585	+68.617%
2025-12-09	31.5000	31.5000	31.2900	31.2900	+3.712%	2	584	+57.462%
2025-12-02	30.1700	30.1700	30.1700	30.1700	-0.495%	1	584	+63.308%
2025-12-01	30.3200	30.3200	30.3200	30.3200	-0.915%	1	584	+62.500%
2025-11-26	30.7500	30.7500	30.6000	30.6000	+10.270%	3	584	+61.013%
2025-11-25	27.7500	27.7500	27.7500	27.7500	+4.010%	5	584	+77.550%
2025-11-24	26.6800	26.6800	26.6800	26.6800	+3.813%	4	584	+84.670%
2025-11-19	25.7000	25.7000	25.7000	25.7000	-3.745%	1	580	+91.712%
2025-11-17	26.7000	26.7000	26.7000	26.7000	-11.531%	4	580	+84.532%
2025-11-14	27.0000	30.1800	27.0000	30.1800	+1.994%	2	576	+63.254%
2025-11-13	30.0100	30.0100	29.5900	29.5900	+10.824%	4	575	+66.509%
2025-11-07	26.2600	26.7000	26.2600	26.7000	-20.132%	14	572	+84.532%
2025-11-03	33.5200	33.5200	33.4300	33.4300	+0.300%	40	562	+47.383%
2025-10-31	33.3300	33.3300	33.3300	33.3300	+0.090%	1	562	+47.825%
2025-10-30	33.3000	33.3000	33.3000	33.3000	+7.246%	3	563	+47.958%
2025-10-27	31.0500	31.0500	31.0500	31.0500	+9.912%	5	568	+58.680%
2025-10-24	28.2500	28.2500	28.2500	28.2500	+8.155%	3	568	+74.407%
2025-10-20	25.5900	26.1700	25.5900	26.1200	+11.767%	46	565	+88.629%
2025-10-16	25.6700	25.6700	23.3700	23.3700	-3.748%	14	519	+110.826%
2025-10-13	24.5900	24.5900	24.2800	24.2800	+8.103%	27	506	+102.924%
2025-10-10	27.6200	27.6200	22.4600	22.4600	-19.325%	42	481	+119.368%
2025-10-08	27.8400	27.8400	27.8400	27.8400	+7.698%	20	457	+76.976%
2025-10-07	27.1800	27.1800	25.8500	25.8500	-4.472%	5	457	+90.600%
2025-10-03	27.0600	27.0600	27.0600	27.0600	+6.535%	2	457	+82.077%
2025-10-02	24.8100	25.4000	24.7800	25.4000	+12.789%	10	457	+93.976%
2025-09-26	22.5000	22.5200	22.5000	22.5200	+3.114%	2	456	+118.783%
2025-09-25	21.7400	21.8500	21.7400	21.8400	-7.182%	4	457	+125.595%
2025-09-24	23.5300	23.5300	23.5300	23.5300	+1.906%	2	458	+109.392%
2025-09-23	23.8800	23.8800	23.0900	23.0900	-1.786%	3	458	+113.382%
2025-09-22	23.3300	23.5100	23.3300	23.5100	+7.745%	18	458	+109.570%
2025-09-19	21.8200	21.8200	21.8200	21.8200	-0.547%	60	442	+125.802%
2025-09-18	21.5000	21.9400	21.5000	21.9400	+7.181%	27	442	+124.567%
2025-09-17	20.4700	20.4700	20.4700	20.4700	-0.727%	4	442	+140.694%
2025-09-15	20.4600	20.6200	20.3700	20.6200	+4.141%	5	438	+138.943%
2025-09-11	19.3400	19.8000	19.3400	19.8000	+11.549%	11	433	+148.838%
2025-09-10	18.1400	18.2600	17.7500	17.7500	+4.535%	8	433	+177.577%
2025-09-09	16.9100	16.9800	16.7500	16.9800	+1.860%	4	426	+190.165%
2025-09-08	16.6700	16.6700	16.6700	16.6700	-0.120%	1	425	+195.561%
2025-09-04	16.7000	16.7000	16.6900	16.6900	+11.193%	121	424	+195.207%
2025-09-03	15.0800	15.0800	15.0100	15.0100	+2.879%	5	363	+228.248%
2025-09-02	14.5900	14.5900	14.5900	14.5900	-14.728%	1	358	+237.697%
2025-08-28	17.1100	17.1100	17.1100	17.1100	+0.944%	2	357	+187.960%
2025-08-27	16.9500	16.9500	16.9500	16.9500	+1.802%	2	355	+190.678%
2025-08-22	15.3600	16.6500	15.3600	16.6500	+12.881%	3	353	+195.916%
2025-08-21	14.8300	14.8300	14.7500	14.7500	-1.667%	2	351	+234.034%
2025-08-20	15.0000	15.0000	15.0000	15.0000	-3.661%	1	350	+228.467%
2025-08-19	15.5700	15.5700	15.5700	15.5700	-6.711%	5	349	+216.442%
2025-08-18	16.6900	16.6900	16.6900	16.6900	+8.306%	250	344	+195.207%
2025-08-11	15.4100	15.4100	15.4100	15.4100	+9.291%	8	94	+219.727%
2025-08-07	14.1000	14.1000	14.1000	14.1000	+1.585%	3	86	+249.433%
2025-08-04	13.7500	13.8800	13.7500	13.8800	+13.584%	2	83	+254.971%
2025-08-01	12.8500	12.8500	12.2200	12.2200	-28.328%	2	82	+303.191%
2025-07-31	17.1600	17.1600	17.0500	17.0500	+3.963%	2	81	+188.974%
2025-07-28	16.9000	16.9000	16.4000	16.4000	-3.529%	6	81	+200.427%
2025-07-25	17.0000	17.0000	17.0000	17.0000	+1.796%	3	76	+189.824%
2025-07-24	16.7000	16.7000	16.7000	16.7000	+3.214%	1	73	+195.030%
2025-07-23	16.1800	16.1800	16.1800	16.1800	+8.155%	1	73	+204.512%
2025-07-18	14.6300	14.9800	14.6300	14.9600	+3.458%	61	73	+229.345%
2025-07-17	14.4600	14.4600	14.4600	14.4600	+1.190%	1	110	+240.733%
2025-07-15	15.0700	15.0700	14.2900	14.2900	+0.422%	3	111	+244.787%
2025-07-09	14.2300	14.2300	14.2300	14.2300	-4.368%	1	108	+246.240%
2025-07-03	14.4500	14.8800	14.4500	14.8800	+16.250%	2	108	+231.116%
2025-07-01	12.8000	12.8000	12.8000	12.8000	+3.896%	1	108	+284.922%
2025-06-27	12.1000	12.6000	12.1000	12.3200	+10.394%	7	109	+299.919%
2025-06-26	11.1500	11.1900	11.1500	11.1600	+8.666%	50	108	+341.487%
2025-06-25	10.2700	10.2700	10.2700	10.2700	-0.097%	8	67	+379.747%
2025-06-24	10.2800	10.2800	10.2800	10.2800	+11.255%	1	59	+379.280%
2025-06-23	9.0400	9.2400	9.0400	9.2400	-7.692%	2	59	+433.225%
2025-06-16	10.1500	10.1500	10.0100	10.0100	-2.341%	6	59	+392.208%
2025-06-12	10.1600	10.5100	10.1600	10.2500	+6.771%	5	59	+380.683%
2025-05-21	9.6000	9.6000	9.6000	9.6000	+4.461%	1	57	+413.229%
2025-05-15	8.7400	9.7200	8.7400	9.1900	+3.959%	4	57	+436.126%
2025-05-12	8.8400	8.8400	8.8400	8.8400	+37.054%	5	57	+457.353%
2025-05-06	6.5900	6.5900	6.4500	6.4500	-15.243%	2	57	+663.876%
2025-05-02	7.6100	7.6100	7.6100	7.6100	+39.890%	2	57	+547.438%
2025-04-24	5.4700	5.4700	5.4400	5.4400	-6.207%	5	57	+805.699%
2025-04-23	5.0900	5.8000	5.0900	5.8000	+32.118%	2	57	+749.483%
2025-04-22	4.0200	4.3900	4.0200	4.3900	-4.772%	2	56	+1,022.323%
2025-04-16	4.6100	4.6100	4.6100	4.6100	-9.608%	1	56	+968.764%
2025-04-15	5.1000	5.1000	5.1000	5.1000	-3.592%	1	56	+866.078%
2025-04-14	5.2900	5.2900	5.2900	5.2900	+27.163%	1	56	+831.380%
2025-04-10	4.2100	4.2100	4.1600	4.1600	-18.431%	6	55	+1,084.375%
2025-04-09	5.1000	5.1000	5.1000	5.1000	+9.442%	4	54	+866.078%
2025-03-31	4.6600	4.6600	4.6600	4.6600	-4.115%	1	50	+957.296%
2025-03-28	4.8600	4.8600	4.8600	4.8600	-26.364%	2	50	+913.786%
2025-03-25	6.6000	6.6000	6.6000	6.6000	-1.493%	1	50	+646.515%
2025-03-19	6.7000	6.7000	6.7000	6.7000	+11.667%	6	49	+635.373%
2025-03-18	5.9000	6.0000	5.9000	6.0000	+7.335%	19	49	+721.167%
2025-03-13	5.8000	5.8000	5.5900	5.5900	-18.394%	4	55	+781.395%
2025-03-10	6.8500	6.8500	6.8500	6.8500	-21.264%	2	55	+619.270%
2025-03-07	7.8800	8.7000	7.3600	8.7000	-3.867%	20	55	+466.322%
2025-03-06	9.2000	9.2000	9.0500	9.0500	-0.549%	3	43	+444.420%
2025-03-05	8.9000	9.1000	8.9000	9.1000	+3.645%	5	43	+441.429%
2025-03-04	9.1000	9.7500	8.2500	8.7800	-29.647%	11	40	+461.162%
2025-02-25	12.4800	12.4800	12.4800	12.4800	-16.855%	6	30	+294.792%
2025-02-03	15.0100	15.0100	15.0100	15.0100	-4.273%	8	24	+228.248%
2025-01-29	15.6800	15.6800	15.6800	15.6800	-12.889%	3	16	+214.222%
2025-01-24	18.0000	18.0000	18.0000	18.0000	+3.627%	2	13	+173.722%
2025-01-23	17.3700	17.3700	17.3700	17.3700	+13.160%	4	12	+183.650%
2025-01-21	15.3500	15.3500	15.3500	15.3500	0.000%	8	8	+220.977%

.dark-mode .TtYJf1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TtYJf1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C810SPY Dec 17 2027 810.00 Call (SPY271217C00810000)option OPRA

SPY20271217C810
SPY Dec 17 2027 810.00 Call (SPY271217C00810000)
option OPRA