Dark

SPY20271217C820
SPY Dec 17 2027 820.00 Call (SPY271217C00820000)
option OPRA

EOD

Sep 10, 2026

44.29-9.464%(-4.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	44.2900	44.2900	44.2900	44.2900	-9.464%	1	891	0.000%
2026-09-08	48.9200	48.9200	48.9200	48.9200	-2.101%	4	890	-9.464%
2026-09-04	49.9700	49.9700	49.9700	49.9700	+3.265%	1	891	-11.367%
2026-09-02	48.0600	49.1300	48.0600	48.3900	+3.819%	8	891	-8.473%
2026-09-01	48.7100	48.7100	46.5200	46.6100	-6.668%	9	890	-4.977%
2026-08-31	50.2800	50.2800	49.9300	49.9400	-6.339%	6	885	-11.314%
2026-08-28	53.4500	53.4500	53.3200	53.3200	-2.291%	4	885	-16.935%
2026-08-27	54.0800	54.6000	53.8100	54.5700	+5.205%	7	882	-18.838%
2026-08-21	51.8100	52.3500	51.8100	51.8700	+2.632%	19	879	-14.613%
2026-08-20	51.6300	51.6300	50.5400	50.5400	-7.588%	6	875	-12.366%
2026-08-18	54.6900	54.6900	54.6900	54.6900	-5.853%	5	874	-19.016%
2026-08-17	59.3500	59.3500	58.0900	58.0900	-0.735%	6	874	-23.756%
2026-08-11	58.5200	58.5200	58.5200	58.5200	-0.137%	1	868	-24.316%
2026-08-10	58.6800	58.6800	58.6000	58.6000	-1.297%	2	867	-24.420%
2026-08-07	59.3700	59.3700	59.3700	59.3700	+6.589%	3	867	-25.400%
2026-08-06	55.7000	55.7000	55.7000	55.7000	-4.065%	1	870	-20.485%
2026-08-05	60.7400	60.7400	57.2800	58.0600	-0.922%	7	869	-23.717%
2026-08-04	55.9900	58.6000	55.9900	58.6000	+20.180%	5	870	-24.420%
2026-08-03	48.7600	48.7600	48.7600	48.7600	+10.517%	1	872	-9.167%
2026-07-31	43.5100	44.1200	43.5100	44.1200	+9.943%	2	872	+0.385%
2026-07-30	38.8200	40.1300	38.8200	40.1300	-5.220%	2	870	+10.366%
2026-07-28	41.3800	42.4400	41.3800	42.3400	-7.575%	3	870	+4.606%
2026-07-21	45.8100	45.8100	45.8100	45.8100	-3.375%	1	870	-3.318%
2026-07-20	47.5600	47.6400	47.4100	47.4100	+4.982%	120	869	-6.581%
2026-07-17	45.8500	46.5500	45.1600	45.1600	-9.752%	123	929	-1.926%
2026-07-13	50.4000	50.4100	50.0400	50.0400	+0.240%	4	856	-11.491%
2026-07-10	49.9100	49.9200	49.9100	49.9200	+7.749%	2	854	-11.278%
2026-07-08	44.9500	46.3300	44.9500	46.3300	-2.750%	2	854	-4.403%
2026-07-07	47.6100	47.6400	47.6100	47.6400	-3.893%	20	852	-7.032%
2026-07-06	48.6100	49.5700	48.6100	49.5700	+8.635%	3	832	-10.652%
2026-07-02	45.6300	45.6300	45.6300	45.6300	-4.460%	1	829	-2.937%
2026-07-01	47.7600	47.7600	47.7600	47.7600	-0.624%	1	829	-7.265%
2026-06-30	47.8900	48.2900	47.8900	48.0600	+8.659%	3	828	-7.844%
2026-06-29	43.6700	44.2300	43.6700	44.2300	+6.118%	3	827	+0.136%
2026-06-26	43.4000	43.4000	41.6800	41.6800	-1.021%	3	824	+6.262%
2026-06-25	42.4500	43.3900	41.4000	42.1100	-9.460%	10	822	+5.177%
2026-06-24	45.7300	46.5100	45.7300	46.5100	+2.377%	3	816	-4.773%
2026-06-23	45.4300	45.4300	45.4300	45.4300	-9.376%	1	813	-2.509%
2026-06-22	50.1200	50.1300	50.1200	50.1300	-1.105%	6	812	-11.650%
2026-06-17	50.6900	50.6900	50.6900	50.6900	-2.893%	2	810	-12.626%
2026-06-16	54.1400	54.1400	52.2000	52.2000	-3.298%	6	810	-15.153%
2026-06-15	52.1900	55.0900	52.1900	53.9800	+16.286%	19	835	-17.951%
2026-06-12	46.4200	46.4200	46.4200	46.4200	+10.314%	25	835	-4.589%
2026-06-09	44.6100	44.6100	42.0800	42.0800	-10.028%	61	835	+5.252%
2026-06-08	48.0800	48.0800	46.7700	46.7700	+3.588%	17	835	-5.303%
2026-06-05	52.5300	52.6100	45.1500	45.1500	-20.845%	159	831	-1.905%
2026-06-04	54.1700	57.1100	53.8700	57.0400	+3.091%	65	787	-22.353%
2026-06-03	55.9700	55.9700	54.9000	55.3300	-3.874%	18	785	-19.953%
2026-06-02	57.1100	57.5600	57.1100	57.5600	+0.314%	3	787	-23.054%
2026-06-01	55.8900	57.4300	55.8900	57.3800	+4.025%	27	788	-22.813%
2026-05-29	54.8100	55.1600	54.8100	55.1600	+7.357%	8	783	-19.706%
2026-05-26	51.7100	52.2300	51.2500	51.3800	+2.760%	30	783	-13.799%
2026-05-22	50.0000	50.0000	50.0000	50.0000	+4.778%	2	773	-11.420%
2026-05-21	45.7500	47.7200	45.7500	47.7200	+1.966%	109	771	-7.188%
2026-05-20	46.8000	46.8000	46.8000	46.8000	+6.147%	1	771	-5.363%
2026-05-19	43.6100	44.0900	43.6100	44.0900	-8.943%	7	667	+0.454%
2026-05-15	48.3400	48.4900	48.3400	48.4200	-8.728%	8	667	-8.530%
2026-05-14	52.1500	53.0800	52.1500	53.0500	+6.398%	9	673	-16.513%
2026-05-13	49.2200	50.3000	49.2200	49.8600	+7.689%	36	671	-11.171%
2026-05-12	45.6400	46.3000	44.4600	46.3000	-1.552%	9	671	-4.341%
2026-05-11	46.2100	47.7500	46.2100	47.0300	+9.525%	67	671	-5.826%
2026-05-07	42.9400	42.9400	42.9400	42.9400	+0.304%	1	638	+3.144%
2026-05-06	42.8100	42.8100	42.8100	42.8100	+21.792%	1	638	+3.457%
2026-05-04	35.0800	35.2100	35.0100	35.1500	-4.014%	8	638	+26.003%
2026-05-01	37.0800	37.0800	36.6200	36.6200	+16.180%	5	644	+20.945%
2026-04-29	31.4900	31.5300	31.4900	31.5200	-2.956%	4	644	+40.514%
2026-04-24	32.4800	32.4800	32.4800	32.4800	+3.439%	1	644	+36.361%
2026-04-22	31.5200	31.5200	31.4000	31.4000	+5.404%	2	644	+41.051%
2026-04-21	30.0700	30.0700	29.7900	29.7900	-5.578%	21	661	+48.674%
2026-04-17	31.0000	32.0700	31.0000	31.5500	+16.765%	16	661	+40.380%
2026-04-15	26.0100	27.0200	26.0100	27.0200	+9.260%	13	663	+63.916%
2026-04-14	24.7300	24.7300	24.7300	24.7300	+23.774%	1	660	+79.094%
2026-04-13	19.9500	19.9800	19.9500	19.9800	-0.498%	6	659	+121.672%
2026-04-10	19.9200	20.0800	19.9200	20.0800	+1.210%	3	663	+120.568%
2026-04-09	19.1600	19.8400	19.1600	19.8400	+3.766%	4	664	+123.236%
2026-04-08	19.1200	19.1200	19.1200	19.1200	+28.322%	1	664	+131.642%
2026-04-02	14.9000	14.9000	14.9000	14.9000	+3.472%	5	668	+197.248%
2026-03-31	13.8200	14.4000	13.8200	14.4000	+25.000%	3	668	+207.569%
2026-03-30	11.5200	11.5200	11.5200	11.5200	-6.721%	2	667	+284.462%
2026-03-27	12.9200	12.9300	12.1300	12.3500	-17.776%	4	665	+258.623%
2026-03-20	16.1600	16.1600	15.0200	15.0200	-11.699%	4	661	+194.874%
2026-03-19	17.0100	17.0100	17.0100	17.0100	-8.054%	1	659	+160.376%
2026-03-18	18.5000	18.5000	18.5000	18.5000	-11.652%	6	659	+139.405%
2026-03-11	20.9400	20.9400	20.9400	20.9400	+3.510%	1	659	+111.509%
2026-03-06	20.2300	20.2300	20.2300	20.2300	-5.994%	1	662	+118.932%
2026-03-03	21.6700	21.6700	21.5200	21.5200	-8.034%	4	663	+105.809%
2026-03-02	23.4000	23.4000	23.4000	23.4000	+2.857%	3	660	+89.274%
2026-02-27	23.0300	23.1100	22.7500	22.7500	-4.971%	64	657	+94.681%
2026-02-26	22.9900	23.9400	22.9900	23.9400	-5.263%	6	628	+85.004%
2026-02-25	25.2700	25.2700	25.2700	25.2700	+14.189%	1	625	+75.267%
2026-02-23	22.3400	22.3400	21.8000	22.1300	-9.673%	8	625	+100.136%
2026-02-20	24.4300	24.5000	24.2000	24.5000	+8.311%	102	627	+80.776%
2026-02-19	22.6200	22.6200	22.6200	22.6200	-2.710%	13	576	+95.800%
2026-02-18	24.2300	24.2300	23.2500	23.2500	+2.694%	3	563	+90.495%
2026-02-17	22.6400	22.6400	22.6400	22.6400	-1.651%	2	560	+95.627%
2026-02-13	23.0200	23.0200	23.0200	23.0200	-1.159%	1	557	+92.398%
2026-02-12	23.2900	23.2900	23.2900	23.2900	-10.595%	1	557	+90.167%
2026-02-06	25.1300	26.0500	25.1300	26.0500	+15.984%	2	556	+70.019%
2026-02-05	22.5200	23.2400	22.3900	22.4600	-1.707%	42	555	+97.195%
2026-01-21	24.3500	24.3500	22.8500	22.8500	+1.285%	5	571	+93.829%
2026-01-20	23.4100	23.4100	22.5600	22.5600	-19.601%	4	571	+96.321%
2026-01-15	27.9900	28.0600	27.9900	28.0600	+1.851%	4	571	+57.840%
2026-01-13	27.5500	27.5500	27.5500	27.5500	-3.027%	2	573	+60.762%
2026-01-07	28.3700	28.4100	28.3700	28.4100	+2.674%	4	573	+55.896%
2026-01-06	27.5600	27.6700	27.5600	27.6700	+8.044%	11	572	+60.065%
2026-01-05	25.6100	25.6100	25.6100	25.6100	-0.890%	1	561	+72.940%
2025-12-29	25.8400	25.8400	25.8400	25.8400	+0.506%	1	561	+71.401%
2025-12-23	25.3300	25.7200	25.3300	25.7100	+9.591%	6	562	+72.268%
2025-12-16	23.4600	23.4600	23.4600	23.4600	-9.211%	1	557	+88.789%
2025-12-15	25.8400	25.8400	25.8400	25.8400	-6.580%	1	558	+71.401%
2025-12-12	27.6600	27.6600	27.6600	27.6600	-1.950%	1	559	+60.123%
2025-12-11	26.8200	28.3800	26.8200	28.2100	+2.956%	9	559	+57.001%
2025-12-09	27.7900	28.0500	27.4000	27.4000	+1.707%	15	555	+61.642%
2025-12-01	26.5500	26.9400	26.5500	26.9400	-1.607%	7	548	+64.402%
2025-11-28	27.3800	27.3800	27.3800	27.3800	0.000%	1	548	+61.760%
2025-11-26	27.3800	27.3800	27.3800	27.3800	+15.139%	19	529	+61.760%
2025-11-24	24.0700	24.1200	23.7800	23.7800	+16.170%	16	529	+86.249%
2025-11-21	20.4700	20.4700	20.4700	20.4700	-6.101%	1	517	+116.365%
2025-11-20	22.0800	22.0800	21.8000	21.8000	-9.544%	20	518	+103.165%
2025-11-19	23.1000	24.1000	23.1000	24.1000	+1.388%	7	533	+83.776%
2025-11-18	23.1000	23.7700	22.2600	23.7700	-8.046%	9	526	+86.327%
2025-11-17	25.1000	25.8500	25.1000	25.8500	-2.710%	5	519	+71.335%
2025-11-13	28.9700	28.9700	26.5700	26.5700	-11.345%	23	514	+66.692%
2025-11-12	29.9700	29.9700	29.9700	29.9700	+3.380%	21	500	+47.781%
2025-11-10	28.9900	28.9900	28.9900	28.9900	+18.037%	31	500	+52.777%
2025-11-07	23.0100	24.5600	23.0100	24.5600	-19.104%	12	531	+80.334%
2025-11-03	30.3600	30.3600	30.3600	30.3600	-1.268%	1	518	+45.883%
2025-10-29	31.3000	31.4000	30.7500	30.7500	0.000%	4	518	+44.033%
2025-10-28	30.4600	30.7500	30.4600	30.7500	+9.821%	5	518	+44.033%
2025-10-27	27.5700	28.0000	27.5700	28.0000	+11.598%	3	520	+58.179%
2025-10-24	25.0100	25.0900	25.0100	25.0900	+15.943%	3	520	+76.525%
2025-10-22	21.6400	21.6400	21.6400	21.6400	-6.320%	2	521	+104.667%
2025-10-20	23.1800	23.1800	23.1000	23.1000	+10.000%	6	519	+91.732%
2025-10-16	22.9500	22.9500	21.0000	21.0000	+2.539%	320	514	+110.905%
2025-10-14	20.4800	20.4800	20.4800	20.4800	+1.992%	5	319	+116.260%
2025-10-10	23.0000	23.0000	20.0800	20.0800	-16.542%	16	319	+120.568%
2025-10-09	24.1500	24.3700	23.6900	24.0600	-2.076%	148	307	+84.081%
2025-10-08	24.5900	24.5900	24.5700	24.5700	+7.199%	10	234	+80.260%
2025-10-07	22.9700	22.9700	22.8200	22.9200	-4.975%	6	219	+93.237%
2025-10-06	24.2700	24.2700	24.1200	24.1200	+4.370%	4	219	+83.624%
2025-10-03	23.8400	23.8500	23.0200	23.1100	+5.525%	27	217	+91.649%
2025-10-02	21.9000	21.9000	21.9000	21.9000	0.000%	4	226	+102.237%
2025-10-01	20.6200	21.9000	20.6200	21.9000	+5.339%	5	225	+102.237%
2025-09-30	20.3300	20.7900	20.3300	20.7900	+2.414%	4	224	+113.035%
2025-09-29	20.4100	20.4100	20.2200	20.3000	-1.695%	72	226	+118.177%
2025-09-24	20.7000	20.7000	20.6500	20.6500	+1.424%	2	154	+114.479%
2025-09-23	21.0800	21.0800	20.3600	20.3600	+2.363%	4	154	+117.534%
2025-09-22	19.8900	19.8900	19.8900	19.8900	+1.739%	1	154	+122.675%
2025-09-19	19.5500	19.5500	19.5500	19.5500	+2.035%	1	154	+126.547%
2025-09-18	19.0000	19.1600	19.0000	19.1600	+6.920%	2	153	+131.159%
2025-09-16	17.9200	17.9200	17.9200	17.9200	+4.795%	9	152	+147.154%
2025-09-12	17.1000	17.1000	17.1000	17.1000	+18.585%	3	143	+159.006%
2025-09-08	14.4200	14.4200	14.4200	14.4200	-2.171%	30	143	+207.143%
2025-09-04	14.7400	14.7400	14.7400	14.7400	+5.211%	10	113	+200.475%
2025-08-29	14.0100	14.0100	14.0100	14.0100	-7.647%	1	102	+216.131%
2025-08-28	14.9900	15.1700	14.9900	15.1700	+6.906%	2	102	+191.958%
2025-08-26	13.7300	14.1900	13.7300	14.1900	+2.013%	2	103	+212.121%
2025-08-25	13.9100	13.9100	13.9100	13.9100	-3.134%	1	102	+218.404%
2025-08-22	14.3600	14.3600	14.3600	14.3600	+13.698%	5	101	+208.426%
2025-08-20	13.2600	13.2600	12.6300	12.6300	-12.897%	3	96	+250.673%
2025-08-18	14.5000	14.5000	14.5000	14.5000	-2.423%	4	94	+205.448%
2025-08-12	14.4900	14.8600	14.4900	14.8600	+10.483%	11	90	+198.048%
2025-08-11	13.4800	13.4800	13.4500	13.4500	+8.206%	3	80	+229.294%
2025-08-07	13.4000	13.4000	12.4300	12.4300	+2.812%	32	80	+256.315%
2025-08-04	11.6600	12.0900	11.6600	12.0900	+13.415%	2	54	+266.336%
2025-08-01	11.5700	11.5700	10.6600	10.6600	-29.590%	5	54	+315.478%
2025-07-31	15.1400	15.1400	15.1400	15.1400	+1.136%	1	54	+192.536%
2025-07-28	14.9700	14.9700	14.9700	14.9700	+16.498%	1	54	+195.858%
2025-07-10	12.8500	12.8500	12.8500	12.8500	+2.965%	1	54	+244.669%
2025-07-09	12.5500	12.5500	12.4800	12.4800	+4.874%	2	54	+254.888%
2025-07-08	11.9000	11.9000	11.9000	11.9000	-2.778%	2	54	+272.185%
2025-07-03	12.2400	12.2400	12.2400	12.2400	+8.127%	1	51	+261.846%
2025-07-01	11.1900	11.3200	11.1900	11.3200	+46.065%	2	54	+291.254%
2025-06-20	7.7500	7.7500	7.7500	7.7500	-3.125%	2	54	+471.484%
2025-06-18	8.0000	8.0000	8.0000	8.0000	-11.406%	1	54	+453.625%
2025-06-16	8.7800	9.0300	8.7800	9.0300	+3.793%	2	54	+390.476%
2025-06-13	8.7000	8.7000	8.7000	8.7000	-2.247%	2	55	+409.080%
2025-06-12	8.9000	8.9000	8.9000	8.9000	-1.111%	1	55	+397.640%
2025-06-11	9.0000	9.0000	9.0000	9.0000	+4.287%	2	55	+392.111%
2025-06-09	8.6300	8.6300	8.6300	8.6300	+26.912%	5	53	+413.210%
2025-05-30	6.8000	6.8000	6.8000	6.8000	-5.028%	2	53	+551.324%
2025-05-27	7.1600	7.1600	7.1600	7.1600	-4.533%	5	52	+518.575%
2025-05-21	8.0000	8.0000	7.5000	7.5000	-14.188%	3	49	+490.533%
2025-05-20	8.7400	8.7400	8.7400	8.7400	-1.243%	1	49	+406.751%
2025-05-19	8.8500	8.8500	8.8500	8.8500	+6.627%	5	48	+400.452%
2025-05-13	7.6400	8.3000	7.6400	8.3000	+14.483%	3	44	+433.614%
2025-05-12	7.2700	7.2700	7.2500	7.2500	+15.815%	2	44	+510.897%
2025-05-05	6.2600	6.2600	6.2600	6.2600	+28.542%	1	45	+607.508%
2025-04-29	4.9100	4.9100	4.8700	4.8700	+0.828%	7	45	+809.446%
2025-04-25	4.8300	4.8300	4.8300	4.8300	+11.034%	2	39	+816.977%
2025-04-15	4.5000	4.5000	4.0400	4.3500	-5.229%	4	39	+918.161%
2025-04-14	4.5900	4.5900	4.5900	4.5900	+18.912%	1	39	+864.924%
2025-04-11	3.8600	3.8600	3.8600	3.8600	+7.222%	2	38	+1,047.409%
2025-04-09	3.2000	3.6000	3.2000	3.6000	+44.000%	2	39	+1,130.278%
2025-04-07	2.7000	2.7000	2.0000	2.5000	-13.194%	4	39	+1,671.600%
2025-04-04	2.8000	3.0000	2.8000	2.8800	-48.571%	10	38	+1,437.847%
2025-03-19	5.6500	5.6500	5.6000	5.6000	-1.754%	2	34	+690.893%
2025-03-18	5.7000	5.7000	5.7000	5.7000	-2.730%	2	32	+677.018%
2025-03-17	6.0500	6.0500	5.8600	5.8600	+1.034%	3	30	+655.802%
2025-03-14	5.8000	5.8000	5.8000	5.8000	+3.387%	2	29	+663.621%
2025-03-13	5.6100	5.6100	5.6100	5.6100	-1.058%	1	28	+689.483%
2025-03-10	5.6700	5.6700	5.6700	5.6700	-24.198%	1	28	+681.129%
2025-03-07	6.4600	7.4800	6.4600	7.4800	-19.135%	6	29	+492.112%
2025-02-28	9.4500	9.4500	9.2500	9.2500	-15.138%	12	26	+378.811%
2025-02-25	10.9000	10.9000	10.9000	10.9000	-28.712%	1	21	+306.330%
2025-02-19	15.2900	15.2900	15.2900	15.2900	+3.311%	2	20	+189.666%
2025-02-14	14.8000	14.8000	14.8000	14.8000	-4.083%	2	19	+199.257%
2025-02-13	14.9600	15.4300	14.9600	15.4300	+4.257%	18	4	+187.038%
2025-01-30	14.8000	14.8000	14.8000	14.8000	+11.867%	1	4	+199.257%
2025-01-27	13.2300	13.2300	13.2300	13.2300	-10.244%	1	4	+234.769%
2025-01-21	14.7400	14.7400	14.7400	14.7400	+19.352%	2	3	+200.475%
2025-01-16	12.3500	12.3500	12.3500	12.3500	+1.646%	1	3	+258.623%
2025-01-06	12.2000	12.2000	12.1500	12.1500	0.000%	2	2	+264.527%

.dark-mode .pjxrVF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pjxrVF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C820SPY Dec 17 2027 820.00 Call (SPY271217C00820000)option OPRA

SPY20271217C820
SPY Dec 17 2027 820.00 Call (SPY271217C00820000)
option OPRA