Dark

SPY20271217C815
SPY Dec 17 2027 815.00 Call (SPY271217C00815000)
option OPRA

EOD

Sep 10, 2026

46.75-4.338%(-2.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	46.7500	46.7500	46.7500	46.7500	-4.338%	1	751	0.000%
2026-09-09	48.8700	48.8700	48.8700	48.8700	-5.802%	1	750	-4.338%
2026-09-08	52.2300	52.2300	51.8800	51.8800	-5.604%	2	751	-9.888%
2026-09-03	52.5800	54.9600	52.5800	54.9600	+8.509%	104	751	-14.938%
2026-09-02	51.7700	51.7700	50.6500	50.6500	+3.178%	3	810	-7.700%
2026-09-01	49.1100	49.1100	49.0900	49.0900	-7.132%	2	811	-4.767%
2026-08-31	52.6500	52.8600	52.6500	52.8600	-5.506%	4	810	-11.559%
2026-08-28	55.9400	55.9400	55.9400	55.9400	-0.921%	3	806	-16.428%
2026-08-27	57.2800	57.2800	56.4600	56.4600	+4.691%	5	804	-17.198%
2026-08-25	53.9300	53.9300	53.9300	53.9300	-0.937%	1	799	-13.314%
2026-08-21	54.3800	54.6800	54.3800	54.4400	+1.605%	5	798	-14.126%
2026-08-20	54.2000	54.2000	53.5800	53.5800	-5.586%	4	794	-12.747%
2026-08-19	56.6900	56.7500	56.6900	56.7500	-1.390%	7	791	-17.621%
2026-08-18	57.5500	57.5500	57.5500	57.5500	-9.084%	2	789	-18.766%
2026-08-13	63.3000	63.3000	63.3000	63.3000	+5.254%	12	787	-26.145%
2026-08-11	60.8900	60.8900	59.7300	60.1400	-2.227%	5	787	-22.265%
2026-08-10	61.3400	61.5100	61.2700	61.5100	+0.836%	8	789	-23.996%
2026-08-05	64.2000	64.2000	60.1700	61.0000	+14.921%	7	796	-23.361%
2026-08-03	51.5100	53.0800	51.5100	53.0800	+14.126%	3	790	-11.925%
2026-07-31	44.9200	46.5100	44.9200	46.5100	+5.513%	9	787	+0.516%
2026-07-30	42.8100	44.0800	42.8100	44.0800	+6.038%	11	779	+6.057%
2026-07-29	41.5700	41.5700	41.5700	41.5700	-5.048%	1	769	+12.461%
2026-07-28	43.7800	43.7800	43.7800	43.7800	-1.241%	1	769	+6.784%
2026-07-27	43.2200	44.3300	43.2200	44.3300	-0.248%	19	768	+5.459%
2026-07-24	44.2300	44.4400	44.2300	44.4400	+0.429%	2	770	+5.198%
2026-07-23	44.2800	44.2800	44.2500	44.2500	-9.194%	11	774	+5.650%
2026-07-21	48.1900	48.7300	48.1900	48.7300	-1.476%	2	777	-4.063%
2026-07-17	49.4600	49.4600	49.4600	49.4600	-5.430%	1	775	-5.479%
2026-07-16	52.3000	52.3000	52.3000	52.3000	-3.166%	1	775	-10.612%
2026-07-15	54.0000	54.0400	53.9700	54.0100	+2.817%	5	774	-13.442%
2026-07-14	52.6200	52.6300	52.4200	52.5300	+0.248%	22	774	-11.003%
2026-07-13	52.8900	52.8900	52.4000	52.4000	+0.076%	3	783	-10.782%
2026-07-10	52.3500	52.3600	52.3500	52.3600	+0.364%	2	780	-10.714%
2026-07-09	50.1300	52.1700	50.1300	52.1700	+7.125%	5	778	-10.389%
2026-07-08	47.5900	48.7000	47.5900	48.7000	-2.561%	2	776	-4.004%
2026-07-07	49.9800	49.9800	49.9800	49.9800	-3.922%	1	774	-6.463%
2026-07-06	51.0400	52.0200	51.0400	52.0200	+5.990%	3	774	-10.131%
2026-07-02	49.0800	49.0800	49.0800	49.0800	-3.727%	1	772	-4.747%
2026-06-30	49.4900	50.9800	49.4900	50.9800	+11.627%	70	772	-8.297%
2026-06-26	45.6700	45.6700	45.6700	45.6700	+3.139%	2	838	+2.365%
2026-06-25	44.2800	44.2800	44.2800	44.2800	-1.622%	3	836	+5.578%
2026-06-24	44.6100	45.0100	44.6100	45.0100	-3.639%	2	837	+3.866%
2026-06-23	46.3100	46.7100	46.3100	46.7100	-9.407%	4	835	+0.086%
2026-06-22	52.5800	52.5800	51.5600	51.5600	-8.109%	2	832	-9.329%
2026-06-15	55.1800	56.4600	55.1800	56.1100	+18.877%	37	830	-16.682%
2026-06-11	47.2000	47.2000	47.2000	47.2000	+1.157%	1	830	-0.953%
2026-06-09	46.6600	46.6600	46.6600	46.6600	-8.885%	1	829	+0.193%
2026-06-08	51.2100	51.2100	51.2100	51.2100	+3.329%	1	828	-8.709%
2026-06-05	51.9600	51.9600	49.0700	49.5600	-16.887%	5	827	-5.670%
2026-06-04	59.6300	59.6300	59.6300	59.6300	+3.130%	1	823	-21.600%
2026-06-03	58.0700	58.1500	57.8200	57.8200	-3.794%	8	822	-19.146%
2026-06-02	60.0000	60.1000	59.6700	60.1000	+4.232%	10	818	-22.213%
2026-05-29	58.4500	58.4500	57.6600	57.6600	+0.174%	7	818	-18.921%
2026-05-28	55.8300	57.5600	55.8300	57.5600	+5.460%	4	818	-18.780%
2026-05-27	53.9800	54.5800	53.9800	54.5800	+3.489%	7	818	-14.346%
2026-05-22	52.7900	52.7900	52.7400	52.7400	+9.238%	2	814	-11.358%
2026-05-21	48.2800	48.2800	48.2800	48.2800	-1.469%	3	813	-3.169%
2026-05-15	51.7600	51.7600	49.0000	49.0000	-11.632%	36	813	-4.592%
2026-05-14	55.4700	55.4700	55.4500	55.4500	+6.246%	2	811	-15.690%
2026-05-13	51.3800	52.4600	51.3800	52.1900	+10.736%	14	811	-10.423%
2026-05-12	47.9000	48.0300	46.1500	47.1300	-4.343%	46	811	-0.806%
2026-05-11	49.0700	49.8800	48.7900	49.2700	+4.585%	10	811	-5.115%
2026-05-08	47.1100	47.1100	47.1100	47.1100	+6.271%	1	805	-0.764%
2026-05-07	45.3700	45.3700	44.3300	44.3300	+9.268%	5	804	+5.459%
2026-05-05	40.5700	40.5700	40.5700	40.5700	+9.560%	1	800	+15.233%
2026-05-04	37.0400	37.2600	37.0300	37.0300	-3.668%	18	799	+26.249%
2026-05-01	38.7700	38.7700	38.4400	38.4400	+15.262%	3	806	+21.618%
2026-04-29	33.4200	33.4700	33.3500	33.3500	-4.167%	5	806	+40.180%
2026-04-24	34.8000	34.8000	34.8000	34.8000	+3.850%	6	806	+34.339%
2026-04-22	33.5100	33.5100	33.5100	33.5100	+0.934%	193	806	+39.511%
2026-04-17	33.0400	34.1100	32.9800	33.2000	+12.011%	5	613	+40.813%
2026-04-16	29.5900	29.6400	29.5900	29.6400	+4.883%	2	610	+57.726%
2026-04-15	28.2600	28.2600	28.2600	28.2600	+8.860%	1	610	+65.428%
2026-04-14	25.9600	25.9600	25.9600	25.9600	+16.622%	1	610	+80.085%
2026-04-13	22.0700	22.2600	22.0700	22.2600	+2.157%	10	610	+110.018%
2026-04-10	21.6200	21.8200	21.6200	21.7900	+6.709%	15	601	+114.548%
2026-04-08	20.1700	20.4600	19.8100	20.4200	+39.006%	28	588	+128.942%
2026-04-02	14.6900	14.6900	14.6900	14.6900	+4.779%	3	599	+218.244%
2026-03-31	13.8300	14.2400	13.8300	14.0200	+7.023%	19	599	+233.452%
2026-03-30	13.1000	13.1000	13.1000	13.1000	-0.076%	1	603	+256.870%
2026-03-27	14.1100	14.1100	13.1100	13.1100	-25.890%	11	603	+256.598%
2026-03-24	17.6900	17.6900	17.6900	17.6900	+6.953%	1	607	+164.274%
2026-03-20	16.9200	16.9200	16.5400	16.5400	-15.998%	2	607	+182.648%
2026-03-18	19.6900	19.6900	19.6900	19.6900	-3.528%	1	608	+137.430%
2026-03-16	20.4400	20.4400	20.4100	20.4100	-1.922%	9	608	+129.054%
2026-03-13	20.7200	20.8100	20.7200	20.8100	-4.322%	3	601	+124.652%
2026-03-06	21.7500	21.7500	21.7500	21.7500	-7.878%	6	629	+114.943%
2026-03-05	23.1500	23.6100	23.1500	23.6100	+2.385%	13	629	+98.009%
2026-03-03	21.5800	23.0600	21.5800	23.0600	-4.156%	5	620	+102.732%
2026-02-27	24.1900	24.6200	23.9400	24.0600	+1.562%	33	620	+94.306%
2026-02-23	24.6700	24.6700	23.6900	23.6900	-1.864%	3	616	+97.341%
2026-02-19	24.1400	24.1400	24.1400	24.1400	-2.779%	4	617	+93.662%
2026-02-18	24.4500	24.8300	24.4500	24.8300	+3.935%	12	613	+88.280%
2026-02-17	23.9200	23.9200	23.7200	23.8900	+0.294%	53	611	+95.689%
2026-02-13	24.1000	24.1000	23.8200	23.8200	-3.835%	6	570	+96.264%
2026-02-12	25.3300	25.3300	24.7700	24.7700	-12.782%	11	570	+88.736%
2026-02-11	28.4000	28.4000	28.4000	28.4000	+0.960%	1	567	+64.613%
2026-02-10	28.6400	28.6400	28.1300	28.1300	+20.368%	4	567	+66.193%
2026-02-05	24.7200	24.7200	23.3000	23.3700	-12.209%	69	565	+100.043%
2026-02-04	26.8100	26.8100	26.6200	26.6200	-11.854%	2	610	+75.620%
2026-02-02	30.2000	30.2000	30.2000	30.2000	+6.978%	1	610	+54.801%
2026-01-29	28.8100	28.8100	28.2300	28.2300	-6.924%	3	610	+65.604%
2026-01-27	29.3500	30.3300	29.3500	30.3300	+5.203%	3	612	+54.138%
2026-01-26	28.8300	28.8300	28.8300	28.8300	+4.722%	2	611	+62.157%
2026-01-23	27.6700	27.6700	27.5300	27.5300	-0.398%	6	611	+69.815%
2026-01-22	28.1000	28.1000	27.6400	27.6400	+4.341%	2	611	+69.139%
2026-01-21	24.3300	26.4900	24.3300	26.4900	+10.329%	8	610	+76.482%
2026-01-20	25.4800	25.4800	23.9300	24.0100	-14.707%	16	603	+94.711%
2026-01-14	28.4200	28.4200	28.1500	28.1500	-6.603%	8	588	+66.075%
2026-01-12	30.1400	30.1400	30.1400	30.1400	+7.835%	1	595	+55.109%
2026-01-08	27.9500	27.9500	27.9500	27.9500	+4.839%	1	595	+67.263%
2025-12-22	26.6600	26.6600	26.6600	26.6600	+5.002%	20	595	+75.356%
2025-12-19	25.3900	25.3900	25.3900	25.3900	+8.504%	2	595	+84.128%
2025-12-17	23.4000	23.4000	23.4000	23.4000	-6.175%	11	593	+99.786%
2025-12-16	24.8700	24.9400	24.8700	24.9400	-16.867%	5	586	+87.450%
2025-12-11	30.0000	30.0000	30.0000	30.0000	+19.048%	1	587	+55.833%
2025-11-24	24.9900	25.5600	24.9900	25.2000	+5.705%	40	586	+85.516%
2025-11-21	24.5100	25.0100	23.8400	23.8400	-3.482%	151	578	+96.099%
2025-11-19	24.7000	24.7000	24.7000	24.7000	-0.162%	3	492	+89.271%
2025-11-18	24.9200	25.0600	24.7200	24.7400	-3.472%	130	489	+88.965%
2025-11-17	26.8100	26.8100	25.6300	25.6300	-7.905%	2	431	+82.403%
2025-11-14	26.0000	27.8300	26.0000	27.8300	-7.233%	5	429	+67.984%
2025-11-13	30.0000	30.0000	30.0000	30.0000	-5.631%	2	430	+55.833%
2025-11-12	31.7900	31.7900	31.7900	31.7900	+21.382%	5	430	+47.059%
2025-11-07	24.2700	26.1900	24.2700	26.1900	-2.603%	58	425	+78.503%
2025-11-06	26.8900	26.8900	26.8900	26.8900	-15.387%	10	378	+73.856%
2025-11-03	31.7800	31.7800	31.7800	31.7800	+3.148%	18	396	+47.105%
2025-10-30	30.8100	30.8100	30.8100	30.8100	+4.832%	10	396	+51.736%
2025-10-27	29.3700	29.3900	29.3700	29.3900	+19.715%	19	379	+59.068%
2025-10-20	24.6300	24.6600	24.5000	24.5500	+1.572%	10	379	+90.428%
2025-10-16	24.2800	24.3900	24.0900	24.1700	-2.932%	27	373	+93.422%
2025-10-15	24.9000	24.9000	24.9000	24.9000	+17.898%	1	347	+87.751%
2025-10-10	26.1300	26.1300	21.0100	21.1200	-16.356%	16	347	+121.354%
2025-10-09	25.2800	25.2800	25.2400	25.2500	-3.145%	60	333	+85.149%
2025-10-08	26.1000	26.1000	26.0700	26.0700	+7.108%	10	308	+79.325%
2025-10-07	24.3400	24.3400	24.3400	24.3400	-5.439%	3	298	+92.071%
2025-10-06	25.7800	25.7800	25.7400	25.7400	+10.330%	2	298	+81.624%
2025-10-02	23.3300	23.3300	23.3300	23.3300	+9.274%	4	297	+100.386%
2025-09-30	21.3500	21.3500	21.3500	21.3500	-2.288%	1	295	+118.970%
2025-09-29	21.8100	21.8500	21.8100	21.8500	+7.213%	2	295	+113.959%
2025-09-26	20.8600	21.1400	20.3800	20.3800	-0.342%	88	295	+129.392%
2025-09-25	20.0000	20.5100	20.0000	20.4500	-5.673%	155	327	+128.606%
2025-09-23	22.5300	22.5300	21.6800	21.6800	+7.327%	3	402	+115.637%
2025-09-18	20.2000	20.2000	20.2000	20.2000	+9.307%	1	402	+131.436%
2025-09-12	18.4800	18.4800	18.4800	18.4800	+0.818%	5	401	+152.976%
2025-09-11	17.3600	18.3300	17.3600	18.3300	+10.422%	6	401	+155.046%
2025-09-10	17.2000	17.2000	16.6000	16.6000	+3.362%	10	401	+181.627%
2025-09-09	16.1500	16.1500	16.0600	16.0600	+2.620%	23	395	+191.096%
2025-09-08	15.6500	15.6500	15.6500	15.6500	+2.961%	5	372	+198.722%
2025-09-04	15.0500	15.2000	15.0500	15.2000	+1.333%	2	367	+207.566%
2025-08-29	15.0000	15.0000	15.0000	15.0000	-3.846%	1	366	+211.667%
2025-08-27	15.6000	15.6000	15.6000	15.6000	+2.497%	1	366	+199.679%
2025-08-25	15.2200	15.2200	15.2200	15.2200	0.000%	1	366	+207.162%
2025-08-22	15.2200	15.2200	15.2200	15.2200	-1.297%	20	365	+207.162%
2025-08-19	15.4200	15.4200	15.4200	15.4200	-0.772%	3	349	+203.178%
2025-08-18	15.5500	15.5500	15.5400	15.5400	-3.717%	5	349	+200.837%
2025-08-13	16.1100	16.1400	16.1100	16.1400	+1.765%	2	346	+189.653%
2025-08-12	15.2700	15.8600	15.2700	15.8600	+8.407%	11	346	+194.767%
2025-07-31	14.6300	14.6300	14.6300	14.6300	-7.987%	1	336	+219.549%
2025-07-25	15.9000	15.9000	15.9000	15.9000	+4.812%	7	336	+194.025%
2025-07-23	15.1700	15.1700	15.1700	15.1700	+12.121%	1	329	+208.174%
2025-07-09	13.5300	13.5300	13.5300	13.5300	+6.118%	1	329	+245.528%
2025-07-08	12.7500	12.7500	12.7500	12.7500	-3.991%	1	329	+266.667%
2025-07-03	13.2800	13.2800	13.2800	13.2800	+6.325%	1	330	+252.033%
2025-07-02	11.9800	12.4900	11.9800	12.4900	+11.418%	327	330	+274.299%
2025-06-27	11.2000	11.2100	11.2000	11.2100	+18.000%	20	34	+317.038%
2025-06-24	9.5000	9.5000	9.5000	9.5000	+17.284%	10	54	+392.105%
2025-06-20	8.1000	8.1000	8.1000	8.1000	-14.647%	16	58	+477.160%
2025-06-12	9.4900	9.4900	9.4900	9.4900	-0.524%	1	50	+392.624%
2025-06-09	9.7800	9.8100	9.5100	9.5400	+17.199%	24	51	+390.042%
2025-06-02	7.8400	8.1400	7.8400	8.1400	+18.832%	2	42	+474.324%
2025-05-23	6.9000	6.9000	6.8500	6.8500	-11.039%	4	40	+582.482%
2025-05-22	7.9800	7.9800	7.7000	7.7000	+28.120%	2	40	+507.143%
2025-05-06	6.0700	6.0700	5.9900	6.0100	+42.755%	4	39	+677.870%
2025-04-16	4.2100	4.2100	4.2100	4.2100	+68.400%	1	39	+1,010.451%
2025-04-07	2.5000	2.5000	2.5000	2.5000	-35.401%	1	38	+1,770.000%
2025-04-03	3.9100	3.9100	3.8700	3.8700	-27.799%	20	37	+1,108.010%
2025-04-02	5.3500	5.3600	5.3500	5.3600	-23.429%	10	17	+772.201%
2025-03-10	7.0000	7.0000	7.0000	7.0000	-1.408%	1	7	+567.857%
2025-03-07	8.0000	8.0000	7.1000	7.1000	-43.200%	4	6	+558.451%
2025-02-26	12.5000	12.5000	12.5000	12.5000	-9.420%	1	5	+274.000%
2025-02-21	13.8000	13.8000	13.8000	13.8000	-17.415%	2	5	+238.768%
2025-01-31	16.7100	16.7100	16.7100	16.7100	+41.610%	6	4	+179.773%
2025-01-08	11.8000	11.8000	11.8000	11.8000	0.000%	1	0	+296.186%

.dark-mode .cqbBh1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqbBh1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C815SPY Dec 17 2027 815.00 Call (SPY271217C00815000)option OPRA

SPY20271217C815
SPY Dec 17 2027 815.00 Call (SPY271217C00815000)
option OPRA