Dark

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

EOD

Jul 27, 2026

45.58-2.628%(-1.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	45.5500	45.5800	45.2300	45.5800	-2.628%	4	684	0.000%
2026-07-24	48.6800	49.0000	46.5900	46.8100	+0.451%	4	680	-2.628%
2026-07-23	46.6000	46.6000	46.6000	46.6000	-8.014%	1	678	-2.189%
2026-07-21	50.6600	50.6600	50.6600	50.6600	-0.725%	1	677	-10.028%
2026-07-20	52.2500	52.2500	51.0300	51.0300	-6.607%	5	676	-10.680%
2026-07-16	54.8500	54.8500	54.6400	54.6400	+0.552%	4	681	-16.581%
2026-07-15	54.3400	54.3400	54.3400	54.3400	-1.984%	1	680	-16.121%
2026-07-13	56.0900	56.0900	55.4400	55.4400	+1.002%	2	679	-17.785%
2026-07-10	55.3400	55.3400	54.8900	54.8900	+0.421%	3	679	-16.961%
2026-07-09	54.0700	54.6600	54.0700	54.6600	+6.883%	2	678	-16.612%
2026-07-08	49.8400	51.1400	49.6600	51.1400	-7.035%	3	677	-10.872%
2026-07-06	54.0000	55.0100	54.0000	55.0100	+7.107%	6	675	-17.142%
2026-07-02	53.6000	53.6000	51.3600	51.3600	-5.380%	2	674	-11.254%
2026-07-01	52.8400	54.2800	52.8400	54.2800	+2.628%	10	674	-16.028%
2026-06-30	51.1900	52.8900	51.1900	52.8900	+7.939%	10	668	-13.821%
2026-06-29	49.0000	49.0000	49.0000	49.0000	+3.968%	6	663	-6.980%
2026-06-24	46.9100	47.1300	46.9100	47.1300	-3.856%	4	663	-3.289%
2026-06-23	49.8300	49.8300	49.0200	49.0200	-9.239%	2	662	-7.018%
2026-06-22	54.0100	54.0100	54.0100	54.0100	-2.842%	1	661	-15.608%
2026-06-18	55.0500	55.5900	54.3700	55.5900	+6.007%	4	615	-18.007%
2026-06-17	55.9300	55.9300	52.4400	52.4400	-8.258%	49	615	-13.082%
2026-06-16	57.1600	57.1600	57.1600	57.1600	-1.955%	1	615	-20.259%
2026-06-15	58.3000	58.3000	58.3000	58.3000	+17.588%	1	615	-21.818%
2026-06-11	49.5800	49.5800	49.5800	49.5800	+10.178%	1	615	-8.068%
2026-06-10	48.0800	48.0800	44.8500	45.0000	-8.088%	90	615	+1.289%
2026-06-09	47.3500	48.9600	44.6400	48.9600	-4.188%	112	594	-6.904%
2026-06-08	53.6300	53.6300	51.1000	51.1000	-6.735%	2	611	-10.802%
2026-06-05	59.3500	59.3500	54.5300	54.7900	-6.581%	7	612	-16.810%
2026-06-04	58.4600	58.6500	58.4600	58.6500	-2.785%	2	613	-22.285%
2026-06-03	60.9800	60.9800	60.3300	60.3300	-3.795%	9	613	-24.449%
2026-06-02	61.1600	62.7100	61.1600	62.7100	+0.320%	5	612	-27.316%
2026-06-01	62.5100	62.5300	62.4900	62.5100	+3.528%	27	612	-27.084%
2026-05-29	60.0000	60.3800	60.0000	60.3800	+2.617%	2	611	-24.511%
2026-05-28	58.8400	58.8400	58.8400	58.8400	+4.642%	1	610	-22.536%
2026-05-26	58.1500	58.2000	56.2300	56.2300	+2.910%	26	610	-18.940%
2026-05-22	55.2700	55.2700	54.6400	54.6400	+7.580%	3	602	-16.581%
2026-05-21	50.7900	50.7900	50.7900	50.7900	+1.216%	1	601	-10.258%
2026-05-20	49.6300	50.1800	49.6300	50.1800	+3.443%	2	601	-9.167%
2026-05-19	49.2600	49.2600	48.5100	48.5100	-9.883%	2	601	-6.040%
2026-05-15	53.2100	54.1800	53.0000	53.8300	-7.094%	9	601	-15.326%
2026-05-14	58.4900	58.7200	56.9800	57.9400	+6.156%	22	600	-21.332%
2026-05-13	52.4300	54.8900	52.4300	54.5800	+9.445%	18	616	-16.490%
2026-05-12	50.1600	50.3300	49.8700	49.8700	-3.390%	6	616	-8.602%
2026-05-11	51.4200	52.4700	51.1400	51.6200	+8.173%	11	616	-11.701%
2026-05-07	47.7200	47.7200	47.7200	47.7200	-0.105%	4	601	-4.484%
2026-05-06	45.2900	47.7700	45.2900	47.7700	+15.247%	5	605	-4.584%
2026-05-05	41.4500	41.4500	41.4500	41.4500	+5.902%	1	607	+9.964%
2026-05-04	39.1900	39.1900	39.1300	39.1400	-3.334%	4	607	+16.454%
2026-05-01	40.4900	40.4900	40.4900	40.4900	+3.661%	4	610	+12.571%
2026-04-30	37.3700	39.0600	37.3700	39.0600	+10.620%	3	610	+16.692%
2026-04-29	35.4100	35.4100	35.3100	35.3100	-0.451%	3	610	+29.085%
2026-04-28	35.4700	35.4700	35.3700	35.4700	-3.927%	5	610	+28.503%
2026-04-27	36.9200	36.9200	36.9200	36.9200	+9.457%	1	611	+23.456%
2026-04-21	33.8200	33.8200	33.5700	33.7300	-4.448%	13	614	+35.132%
2026-04-17	35.2000	35.4400	35.2000	35.3000	+9.018%	3	614	+29.122%
2026-04-16	30.7700	32.3800	30.7700	32.3800	+4.620%	4	612	+40.766%
2026-04-15	29.4000	30.9500	29.4000	30.9500	+28.104%	13	609	+47.270%
2026-04-13	22.4600	24.1600	22.4600	24.1600	+5.135%	12	604	+88.659%
2026-04-10	22.9800	22.9800	22.9800	22.9800	+0.481%	3	595	+98.346%
2026-04-09	22.8300	22.9000	22.7700	22.8700	+4.668%	60	592	+99.300%
2026-04-08	21.8500	21.8500	21.8500	21.8500	+28.454%	1	540	+108.604%
2026-04-07	17.1500	17.1500	17.0100	17.0100	+27.416%	2	540	+167.960%
2026-03-30	14.2600	14.2600	13.3500	13.3500	-18.845%	2	541	+241.423%
2026-03-26	16.4500	16.4500	16.4500	16.4500	-11.985%	12	543	+177.082%
2026-03-24	18.6900	18.6900	18.6900	18.6900	-3.261%	1	543	+143.874%
2026-03-23	19.3200	19.3200	19.3200	19.3200	-0.872%	1	543	+135.921%
2026-03-19	19.4900	19.4900	19.4900	19.4900	-3.658%	1	543	+133.864%
2026-03-18	20.2300	20.2300	20.2300	20.2300	-5.246%	1	543	+125.309%
2026-03-16	21.3500	21.3500	21.3500	21.3500	+4.096%	1	542	+113.489%
2026-03-13	21.0300	21.1800	20.5100	20.5100	-7.820%	15	543	+122.233%
2026-03-12	22.1700	22.2500	22.1700	22.2500	-7.292%	11	554	+104.854%
2026-03-11	24.0000	24.0000	24.0000	24.0000	-0.291%	1	565	+89.917%
2026-03-09	20.5300	24.0700	20.5300	24.0700	+4.154%	80	565	+89.364%
2026-03-06	23.1100	23.1100	23.1100	23.1100	-3.948%	2	581	+97.231%
2026-03-05	24.0600	24.0600	24.0600	24.0600	+0.881%	12	579	+89.443%
2026-03-03	23.8500	23.8500	23.8500	23.8500	-5.282%	6	579	+91.111%
2026-02-23	25.2800	25.2800	25.1800	25.1800	-7.732%	6	573	+81.017%
2026-02-20	27.0500	27.2900	27.0500	27.2900	+3.371%	89	570	+67.021%
2026-02-18	27.6000	27.6500	26.4000	26.4000	+8.419%	6	570	+72.652%
2026-02-17	24.3500	24.3500	24.3500	24.3500	-12.473%	1	566	+87.187%
2026-02-06	27.8200	27.8200	27.8200	27.8200	+12.632%	1	566	+63.839%
2026-02-05	26.3000	26.3200	24.7000	24.7000	-15.411%	62	565	+84.534%
2026-02-04	29.2000	29.2000	29.2000	29.2000	-0.916%	4	579	+56.096%
2026-01-29	29.4600	29.4700	29.4600	29.4700	-6.533%	2	579	+54.666%
2026-01-27	31.5400	31.5400	31.5300	31.5300	+21.644%	2	581	+44.561%
2026-01-21	25.9200	25.9200	25.9200	25.9200	+1.528%	1	579	+75.849%
2026-01-20	25.5300	25.5300	25.5300	25.5300	-16.323%	2	578	+78.535%
2026-01-16	30.6300	30.6300	30.5100	30.5100	-2.493%	3	575	+49.394%
2026-01-15	31.3500	31.3500	31.2900	31.2900	+7.341%	2	575	+45.670%
2026-01-14	29.1700	29.1700	29.1500	29.1500	-9.275%	2	575	+56.364%
2026-01-09	32.1300	32.1300	32.1300	32.1300	+7.710%	7	575	+41.861%
2026-01-08	29.8300	29.8300	29.8300	29.8300	+6.384%	1	582	+52.799%
2025-12-31	28.0400	28.0400	28.0400	28.0400	-5.780%	2	580	+62.553%
2025-12-23	29.7300	29.7600	29.7300	29.7600	+20.145%	2	580	+53.159%
2025-12-17	24.7700	24.7700	24.7700	24.7700	-8.800%	4	582	+84.013%
2025-12-16	27.6500	27.6500	27.1600	27.1600	-7.050%	3	582	+67.820%
2025-12-12	29.2200	29.2200	29.2200	29.2200	-6.616%	1	585	+55.989%
2025-12-09	31.5000	31.5000	31.2900	31.2900	+3.712%	2	584	+45.670%
2025-12-02	30.1700	30.1700	30.1700	30.1700	-0.495%	1	584	+51.077%
2025-12-01	30.3200	30.3200	30.3200	30.3200	-0.915%	1	584	+50.330%
2025-11-26	30.7500	30.7500	30.6000	30.6000	+10.270%	3	584	+48.954%
2025-11-25	27.7500	27.7500	27.7500	27.7500	+4.010%	5	584	+64.252%
2025-11-24	26.6800	26.6800	26.6800	26.6800	+3.813%	4	584	+70.840%
2025-11-19	25.7000	25.7000	25.7000	25.7000	-3.745%	1	580	+77.354%
2025-11-17	26.7000	26.7000	26.7000	26.7000	-11.531%	4	580	+70.712%
2025-11-14	27.0000	30.1800	27.0000	30.1800	+1.994%	2	576	+51.027%
2025-11-13	30.0100	30.0100	29.5900	29.5900	+10.824%	4	575	+54.039%
2025-11-07	26.2600	26.7000	26.2600	26.7000	-20.132%	14	572	+70.712%
2025-11-03	33.5200	33.5200	33.4300	33.4300	+0.300%	40	562	+36.345%
2025-10-31	33.3300	33.3300	33.3300	33.3300	+0.090%	1	562	+36.754%
2025-10-30	33.3000	33.3000	33.3000	33.3000	+7.246%	3	563	+36.877%
2025-10-27	31.0500	31.0500	31.0500	31.0500	+9.912%	5	568	+46.795%
2025-10-24	28.2500	28.2500	28.2500	28.2500	+8.155%	3	568	+61.345%
2025-10-20	25.5900	26.1700	25.5900	26.1200	+11.767%	46	565	+74.502%
2025-10-16	25.6700	25.6700	23.3700	23.3700	-3.748%	14	519	+95.036%
2025-10-13	24.5900	24.5900	24.2800	24.2800	+8.103%	27	506	+87.727%
2025-10-10	27.6200	27.6200	22.4600	22.4600	-19.325%	42	481	+102.939%
2025-10-08	27.8400	27.8400	27.8400	27.8400	+7.698%	20	457	+63.721%
2025-10-07	27.1800	27.1800	25.8500	25.8500	-4.472%	5	457	+76.325%
2025-10-03	27.0600	27.0600	27.0600	27.0600	+6.535%	2	457	+68.441%
2025-10-02	24.8100	25.4000	24.7800	25.4000	+12.789%	10	457	+79.449%
2025-09-26	22.5000	22.5200	22.5000	22.5200	+3.114%	2	456	+102.398%
2025-09-25	21.7400	21.8500	21.7400	21.8400	-7.182%	4	457	+108.700%
2025-09-24	23.5300	23.5300	23.5300	23.5300	+1.906%	2	458	+93.710%
2025-09-23	23.8800	23.8800	23.0900	23.0900	-1.786%	3	458	+97.401%
2025-09-22	23.3300	23.5100	23.3300	23.5100	+7.745%	18	458	+93.875%
2025-09-19	21.8200	21.8200	21.8200	21.8200	-0.547%	60	442	+108.891%
2025-09-18	21.5000	21.9400	21.5000	21.9400	+7.181%	27	442	+107.748%
2025-09-17	20.4700	20.4700	20.4700	20.4700	-0.727%	4	442	+122.667%
2025-09-15	20.4600	20.6200	20.3700	20.6200	+4.141%	5	438	+121.048%
2025-09-11	19.3400	19.8000	19.3400	19.8000	+11.549%	11	433	+130.202%
2025-09-10	18.1400	18.2600	17.7500	17.7500	+4.535%	8	433	+156.789%
2025-09-09	16.9100	16.9800	16.7500	16.9800	+1.860%	4	426	+168.433%
2025-09-08	16.6700	16.6700	16.6700	16.6700	-0.120%	1	425	+173.425%
2025-09-04	16.7000	16.7000	16.6900	16.6900	+11.193%	121	424	+173.098%
2025-09-03	15.0800	15.0800	15.0100	15.0100	+2.879%	5	363	+203.664%
2025-09-02	14.5900	14.5900	14.5900	14.5900	-14.728%	1	358	+212.406%
2025-08-28	17.1100	17.1100	17.1100	17.1100	+0.944%	2	357	+166.394%
2025-08-27	16.9500	16.9500	16.9500	16.9500	+1.802%	2	355	+168.909%
2025-08-22	15.3600	16.6500	15.3600	16.6500	+12.881%	3	353	+173.754%
2025-08-21	14.8300	14.8300	14.7500	14.7500	-1.667%	2	351	+209.017%
2025-08-20	15.0000	15.0000	15.0000	15.0000	-3.661%	1	350	+203.867%
2025-08-19	15.5700	15.5700	15.5700	15.5700	-6.711%	5	349	+192.742%
2025-08-18	16.6900	16.6900	16.6900	16.6900	+8.306%	250	344	+173.098%
2025-08-11	15.4100	15.4100	15.4100	15.4100	+9.291%	8	94	+195.782%
2025-08-07	14.1000	14.1000	14.1000	14.1000	+1.585%	3	86	+223.262%
2025-08-04	13.7500	13.8800	13.7500	13.8800	+13.584%	2	83	+228.386%
2025-08-01	12.8500	12.8500	12.2200	12.2200	-28.328%	2	82	+272.995%
2025-07-31	17.1600	17.1600	17.0500	17.0500	+3.963%	2	81	+167.331%
2025-07-28	16.9000	16.9000	16.4000	16.4000	-3.529%	6	81	+177.927%
2025-07-25	17.0000	17.0000	17.0000	17.0000	+1.796%	3	76	+168.118%
2025-07-24	16.7000	16.7000	16.7000	16.7000	+3.214%	1	73	+172.934%
2025-07-23	16.1800	16.1800	16.1800	16.1800	+8.155%	1	73	+181.706%
2025-07-18	14.6300	14.9800	14.6300	14.9600	+3.458%	61	73	+204.679%
2025-07-17	14.4600	14.4600	14.4600	14.4600	+1.190%	1	110	+215.214%
2025-07-15	15.0700	15.0700	14.2900	14.2900	+0.422%	3	111	+218.964%
2025-07-09	14.2300	14.2300	14.2300	14.2300	-4.368%	1	108	+220.309%
2025-07-03	14.4500	14.8800	14.4500	14.8800	+16.250%	2	108	+206.317%
2025-07-01	12.8000	12.8000	12.8000	12.8000	+3.896%	1	108	+256.094%
2025-06-27	12.1000	12.6000	12.1000	12.3200	+10.394%	7	109	+269.968%
2025-06-26	11.1500	11.1900	11.1500	11.1600	+8.666%	50	108	+308.423%
2025-06-25	10.2700	10.2700	10.2700	10.2700	-0.097%	8	67	+343.817%
2025-06-24	10.2800	10.2800	10.2800	10.2800	+11.255%	1	59	+343.385%
2025-06-23	9.0400	9.2400	9.0400	9.2400	-7.692%	2	59	+393.290%
2025-06-16	10.1500	10.1500	10.0100	10.0100	-2.341%	6	59	+355.345%
2025-06-12	10.1600	10.5100	10.1600	10.2500	+6.771%	5	59	+344.683%
2025-05-21	9.6000	9.6000	9.6000	9.6000	+4.461%	1	57	+374.792%
2025-05-15	8.7400	9.7200	8.7400	9.1900	+3.959%	4	57	+395.974%
2025-05-12	8.8400	8.8400	8.8400	8.8400	+37.054%	5	57	+415.611%
2025-05-06	6.5900	6.5900	6.4500	6.4500	-15.243%	2	57	+606.667%
2025-05-02	7.6100	7.6100	7.6100	7.6100	+39.890%	2	57	+498.949%
2025-04-24	5.4700	5.4700	5.4400	5.4400	-6.207%	5	57	+737.868%
2025-04-23	5.0900	5.8000	5.0900	5.8000	+32.118%	2	57	+685.862%
2025-04-22	4.0200	4.3900	4.0200	4.3900	-4.772%	2	56	+938.269%
2025-04-16	4.6100	4.6100	4.6100	4.6100	-9.608%	1	56	+888.720%
2025-04-15	5.1000	5.1000	5.1000	5.1000	-3.592%	1	56	+793.725%
2025-04-14	5.2900	5.2900	5.2900	5.2900	+27.163%	1	56	+761.626%
2025-04-10	4.2100	4.2100	4.1600	4.1600	-18.431%	6	55	+995.673%
2025-04-09	5.1000	5.1000	5.1000	5.1000	+9.442%	4	54	+793.725%
2025-03-31	4.6600	4.6600	4.6600	4.6600	-4.115%	1	50	+878.112%
2025-03-28	4.8600	4.8600	4.8600	4.8600	-26.364%	2	50	+837.860%
2025-03-25	6.6000	6.6000	6.6000	6.6000	-1.493%	1	50	+590.606%
2025-03-19	6.7000	6.7000	6.7000	6.7000	+11.667%	6	49	+580.299%
2025-03-18	5.9000	6.0000	5.9000	6.0000	+7.335%	19	49	+659.667%
2025-03-13	5.8000	5.8000	5.5900	5.5900	-18.394%	4	55	+715.385%
2025-03-10	6.8500	6.8500	6.8500	6.8500	-21.264%	2	55	+565.401%
2025-03-07	7.8800	8.7000	7.3600	8.7000	-3.867%	20	55	+423.908%
2025-03-06	9.2000	9.2000	9.0500	9.0500	-0.549%	3	43	+403.646%
2025-03-05	8.9000	9.1000	8.9000	9.1000	+3.645%	5	43	+400.879%
2025-03-04	9.1000	9.7500	8.2500	8.7800	-29.647%	11	40	+419.134%
2025-02-25	12.4800	12.4800	12.4800	12.4800	-16.855%	6	30	+265.224%
2025-02-03	15.0100	15.0100	15.0100	15.0100	-4.273%	8	24	+203.664%
2025-01-29	15.6800	15.6800	15.6800	15.6800	-12.889%	3	16	+190.689%
2025-01-24	18.0000	18.0000	18.0000	18.0000	+3.627%	2	13	+153.222%
2025-01-23	17.3700	17.3700	17.3700	17.3700	+13.160%	4	12	+162.406%
2025-01-21	15.3500	15.3500	15.3500	15.3500	0.000%	8	8	+196.938%

.dark-mode .q14XCP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q14XCP{ 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