Dark

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

EOD

Jul 21, 2026

45.81-3.375%(-1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	45.8100	45.8100	45.8100	45.8100	-3.375%	1	870	0.000%
2026-07-20	47.5600	47.6400	47.4100	47.4100	+4.982%	120	869	-3.375%
2026-07-17	45.8500	46.5500	45.1600	45.1600	-9.752%	123	929	+1.439%
2026-07-13	50.4000	50.4100	50.0400	50.0400	+0.240%	4	856	-8.453%
2026-07-10	49.9100	49.9200	49.9100	49.9200	+7.749%	2	854	-8.233%
2026-07-08	44.9500	46.3300	44.9500	46.3300	-2.750%	2	854	-1.122%
2026-07-07	47.6100	47.6400	47.6100	47.6400	-3.893%	20	852	-3.841%
2026-07-06	48.6100	49.5700	48.6100	49.5700	+8.635%	3	832	-7.585%
2026-07-02	45.6300	45.6300	45.6300	45.6300	-4.460%	1	829	+0.394%
2026-07-01	47.7600	47.7600	47.7600	47.7600	-0.624%	1	829	-4.083%
2026-06-30	47.8900	48.2900	47.8900	48.0600	+8.659%	3	828	-4.682%
2026-06-29	43.6700	44.2300	43.6700	44.2300	+6.118%	3	827	+3.572%
2026-06-26	43.4000	43.4000	41.6800	41.6800	-1.021%	3	824	+9.909%
2026-06-25	42.4500	43.3900	41.4000	42.1100	-9.460%	10	822	+8.787%
2026-06-24	45.7300	46.5100	45.7300	46.5100	+2.377%	3	816	-1.505%
2026-06-23	45.4300	45.4300	45.4300	45.4300	-9.376%	1	813	+0.836%
2026-06-22	50.1200	50.1300	50.1200	50.1300	-1.105%	6	812	-8.618%
2026-06-17	50.6900	50.6900	50.6900	50.6900	-2.893%	2	810	-9.627%
2026-06-16	54.1400	54.1400	52.2000	52.2000	-3.298%	6	810	-12.241%
2026-06-15	52.1900	55.0900	52.1900	53.9800	+16.286%	19	835	-15.135%
2026-06-12	46.4200	46.4200	46.4200	46.4200	+10.314%	25	835	-1.314%
2026-06-09	44.6100	44.6100	42.0800	42.0800	-10.028%	61	835	+8.864%
2026-06-08	48.0800	48.0800	46.7700	46.7700	+3.588%	17	835	-2.053%
2026-06-05	52.5300	52.6100	45.1500	45.1500	-20.845%	159	831	+1.462%
2026-06-04	54.1700	57.1100	53.8700	57.0400	+3.091%	65	787	-19.688%
2026-06-03	55.9700	55.9700	54.9000	55.3300	-3.874%	18	785	-17.206%
2026-06-02	57.1100	57.5600	57.1100	57.5600	+0.314%	3	787	-20.413%
2026-06-01	55.8900	57.4300	55.8900	57.3800	+4.025%	27	788	-20.164%
2026-05-29	54.8100	55.1600	54.8100	55.1600	+7.357%	8	783	-16.951%
2026-05-26	51.7100	52.2300	51.2500	51.3800	+2.760%	30	783	-10.841%
2026-05-22	50.0000	50.0000	50.0000	50.0000	+4.778%	2	773	-8.380%
2026-05-21	45.7500	47.7200	45.7500	47.7200	+1.966%	109	771	-4.003%
2026-05-20	46.8000	46.8000	46.8000	46.8000	+6.147%	1	771	-2.115%
2026-05-19	43.6100	44.0900	43.6100	44.0900	-8.943%	7	667	+3.901%
2026-05-15	48.3400	48.4900	48.3400	48.4200	-8.728%	8	667	-5.390%
2026-05-14	52.1500	53.0800	52.1500	53.0500	+6.398%	9	673	-13.648%
2026-05-13	49.2200	50.3000	49.2200	49.8600	+7.689%	36	671	-8.123%
2026-05-12	45.6400	46.3000	44.4600	46.3000	-1.552%	9	671	-1.058%
2026-05-11	46.2100	47.7500	46.2100	47.0300	+9.525%	67	671	-2.594%
2026-05-07	42.9400	42.9400	42.9400	42.9400	+0.304%	1	638	+6.684%
2026-05-06	42.8100	42.8100	42.8100	42.8100	+21.792%	1	638	+7.008%
2026-05-04	35.0800	35.2100	35.0100	35.1500	-4.014%	8	638	+30.327%
2026-05-01	37.0800	37.0800	36.6200	36.6200	+16.180%	5	644	+25.096%
2026-04-29	31.4900	31.5300	31.4900	31.5200	-2.956%	4	644	+45.336%
2026-04-24	32.4800	32.4800	32.4800	32.4800	+3.439%	1	644	+41.041%
2026-04-22	31.5200	31.5200	31.4000	31.4000	+5.404%	2	644	+45.892%
2026-04-21	30.0700	30.0700	29.7900	29.7900	-5.578%	21	661	+53.776%
2026-04-17	31.0000	32.0700	31.0000	31.5500	+16.765%	16	661	+45.198%
2026-04-15	26.0100	27.0200	26.0100	27.0200	+9.260%	13	663	+69.541%
2026-04-14	24.7300	24.7300	24.7300	24.7300	+23.774%	1	660	+85.241%
2026-04-13	19.9500	19.9800	19.9500	19.9800	-0.498%	6	659	+129.279%
2026-04-10	19.9200	20.0800	19.9200	20.0800	+1.210%	3	663	+128.137%
2026-04-09	19.1600	19.8400	19.1600	19.8400	+3.766%	4	664	+130.897%
2026-04-08	19.1200	19.1200	19.1200	19.1200	+28.322%	1	664	+139.592%
2026-04-02	14.9000	14.9000	14.9000	14.9000	+3.472%	5	668	+207.450%
2026-03-31	13.8200	14.4000	13.8200	14.4000	+25.000%	3	668	+218.125%
2026-03-30	11.5200	11.5200	11.5200	11.5200	-6.721%	2	667	+297.656%
2026-03-27	12.9200	12.9300	12.1300	12.3500	-17.776%	4	665	+270.931%
2026-03-20	16.1600	16.1600	15.0200	15.0200	-11.699%	4	661	+204.993%
2026-03-19	17.0100	17.0100	17.0100	17.0100	-8.054%	1	659	+169.312%
2026-03-18	18.5000	18.5000	18.5000	18.5000	-11.652%	6	659	+147.622%
2026-03-11	20.9400	20.9400	20.9400	20.9400	+3.510%	1	659	+118.768%
2026-03-06	20.2300	20.2300	20.2300	20.2300	-5.994%	1	662	+126.446%
2026-03-03	21.6700	21.6700	21.5200	21.5200	-8.034%	4	663	+112.872%
2026-03-02	23.4000	23.4000	23.4000	23.4000	+2.857%	3	660	+95.769%
2026-02-27	23.0300	23.1100	22.7500	22.7500	-4.971%	64	657	+101.363%
2026-02-26	22.9900	23.9400	22.9900	23.9400	-5.263%	6	628	+91.353%
2026-02-25	25.2700	25.2700	25.2700	25.2700	+14.189%	1	625	+81.282%
2026-02-23	22.3400	22.3400	21.8000	22.1300	-9.673%	8	625	+107.004%
2026-02-20	24.4300	24.5000	24.2000	24.5000	+8.311%	102	627	+86.980%
2026-02-19	22.6200	22.6200	22.6200	22.6200	-2.710%	13	576	+102.520%
2026-02-18	24.2300	24.2300	23.2500	23.2500	+2.694%	3	563	+97.032%
2026-02-17	22.6400	22.6400	22.6400	22.6400	-1.651%	2	560	+102.341%
2026-02-13	23.0200	23.0200	23.0200	23.0200	-1.159%	1	557	+99.001%
2026-02-12	23.2900	23.2900	23.2900	23.2900	-10.595%	1	557	+96.694%
2026-02-06	25.1300	26.0500	25.1300	26.0500	+15.984%	2	556	+75.854%
2026-02-05	22.5200	23.2400	22.3900	22.4600	-1.707%	42	555	+103.963%
2026-01-21	24.3500	24.3500	22.8500	22.8500	+1.285%	5	571	+100.481%
2026-01-20	23.4100	23.4100	22.5600	22.5600	-19.601%	4	571	+103.059%
2026-01-15	27.9900	28.0600	27.9900	28.0600	+1.851%	4	571	+63.257%
2026-01-13	27.5500	27.5500	27.5500	27.5500	-3.027%	2	573	+66.279%
2026-01-07	28.3700	28.4100	28.3700	28.4100	+2.674%	4	573	+61.246%
2026-01-06	27.5600	27.6700	27.5600	27.6700	+8.044%	11	572	+65.558%
2026-01-05	25.6100	25.6100	25.6100	25.6100	-0.890%	1	561	+78.875%
2025-12-29	25.8400	25.8400	25.8400	25.8400	+0.506%	1	561	+77.283%
2025-12-23	25.3300	25.7200	25.3300	25.7100	+9.591%	6	562	+78.180%
2025-12-16	23.4600	23.4600	23.4600	23.4600	-9.211%	1	557	+95.269%
2025-12-15	25.8400	25.8400	25.8400	25.8400	-6.580%	1	558	+77.283%
2025-12-12	27.6600	27.6600	27.6600	27.6600	-1.950%	1	559	+65.618%
2025-12-11	26.8200	28.3800	26.8200	28.2100	+2.956%	9	559	+62.389%
2025-12-09	27.7900	28.0500	27.4000	27.4000	+1.707%	15	555	+67.190%
2025-12-01	26.5500	26.9400	26.5500	26.9400	-1.607%	7	548	+70.045%
2025-11-28	27.3800	27.3800	27.3800	27.3800	0.000%	1	548	+67.312%
2025-11-26	27.3800	27.3800	27.3800	27.3800	+15.139%	19	529	+67.312%
2025-11-24	24.0700	24.1200	23.7800	23.7800	+16.170%	16	529	+92.641%
2025-11-21	20.4700	20.4700	20.4700	20.4700	-6.101%	1	517	+123.791%
2025-11-20	22.0800	22.0800	21.8000	21.8000	-9.544%	20	518	+110.138%
2025-11-19	23.1000	24.1000	23.1000	24.1000	+1.388%	7	533	+90.083%
2025-11-18	23.1000	23.7700	22.2600	23.7700	-8.046%	9	526	+92.722%
2025-11-17	25.1000	25.8500	25.1000	25.8500	-2.710%	5	519	+77.215%
2025-11-13	28.9700	28.9700	26.5700	26.5700	-11.345%	23	514	+72.412%
2025-11-12	29.9700	29.9700	29.9700	29.9700	+3.380%	21	500	+52.853%
2025-11-10	28.9900	28.9900	28.9900	28.9900	+18.037%	31	500	+58.020%
2025-11-07	23.0100	24.5600	23.0100	24.5600	-19.104%	12	531	+86.523%
2025-11-03	30.3600	30.3600	30.3600	30.3600	-1.268%	1	518	+50.889%
2025-10-29	31.3000	31.4000	30.7500	30.7500	0.000%	4	518	+48.976%
2025-10-28	30.4600	30.7500	30.4600	30.7500	+9.821%	5	518	+48.976%
2025-10-27	27.5700	28.0000	27.5700	28.0000	+11.598%	3	520	+63.607%
2025-10-24	25.0100	25.0900	25.0100	25.0900	+15.943%	3	520	+82.583%
2025-10-22	21.6400	21.6400	21.6400	21.6400	-6.320%	2	521	+111.691%
2025-10-20	23.1800	23.1800	23.1000	23.1000	+10.000%	6	519	+98.312%
2025-10-16	22.9500	22.9500	21.0000	21.0000	+2.539%	320	514	+118.143%
2025-10-14	20.4800	20.4800	20.4800	20.4800	+1.992%	5	319	+123.682%
2025-10-10	23.0000	23.0000	20.0800	20.0800	-16.542%	16	319	+128.137%
2025-10-09	24.1500	24.3700	23.6900	24.0600	-2.076%	148	307	+90.399%
2025-10-08	24.5900	24.5900	24.5700	24.5700	+7.199%	10	234	+86.447%
2025-10-07	22.9700	22.9700	22.8200	22.9200	-4.975%	6	219	+99.869%
2025-10-06	24.2700	24.2700	24.1200	24.1200	+4.370%	4	219	+89.925%
2025-10-03	23.8400	23.8500	23.0200	23.1100	+5.525%	27	217	+98.226%
2025-10-02	21.9000	21.9000	21.9000	21.9000	0.000%	4	226	+109.178%
2025-10-01	20.6200	21.9000	20.6200	21.9000	+5.339%	5	225	+109.178%
2025-09-30	20.3300	20.7900	20.3300	20.7900	+2.414%	4	224	+120.346%
2025-09-29	20.4100	20.4100	20.2200	20.3000	-1.695%	72	226	+125.665%
2025-09-24	20.7000	20.7000	20.6500	20.6500	+1.424%	2	154	+121.840%
2025-09-23	21.0800	21.0800	20.3600	20.3600	+2.363%	4	154	+125.000%
2025-09-22	19.8900	19.8900	19.8900	19.8900	+1.739%	1	154	+130.317%
2025-09-19	19.5500	19.5500	19.5500	19.5500	+2.035%	1	154	+134.322%
2025-09-18	19.0000	19.1600	19.0000	19.1600	+6.920%	2	153	+139.092%
2025-09-16	17.9200	17.9200	17.9200	17.9200	+4.795%	9	152	+155.636%
2025-09-12	17.1000	17.1000	17.1000	17.1000	+18.585%	3	143	+167.895%
2025-09-08	14.4200	14.4200	14.4200	14.4200	-2.171%	30	143	+217.684%
2025-09-04	14.7400	14.7400	14.7400	14.7400	+5.211%	10	113	+210.787%
2025-08-29	14.0100	14.0100	14.0100	14.0100	-7.647%	1	102	+226.981%
2025-08-28	14.9900	15.1700	14.9900	15.1700	+6.906%	2	102	+201.978%
2025-08-26	13.7300	14.1900	13.7300	14.1900	+2.013%	2	103	+222.833%
2025-08-25	13.9100	13.9100	13.9100	13.9100	-3.134%	1	102	+229.331%
2025-08-22	14.3600	14.3600	14.3600	14.3600	+13.698%	5	101	+219.011%
2025-08-20	13.2600	13.2600	12.6300	12.6300	-12.897%	3	96	+262.708%
2025-08-18	14.5000	14.5000	14.5000	14.5000	-2.423%	4	94	+215.931%
2025-08-12	14.4900	14.8600	14.4900	14.8600	+10.483%	11	90	+208.277%
2025-08-11	13.4800	13.4800	13.4500	13.4500	+8.206%	3	80	+240.595%
2025-08-07	13.4000	13.4000	12.4300	12.4300	+2.812%	32	80	+268.544%
2025-08-04	11.6600	12.0900	11.6600	12.0900	+13.415%	2	54	+278.908%
2025-08-01	11.5700	11.5700	10.6600	10.6600	-29.590%	5	54	+329.737%
2025-07-31	15.1400	15.1400	15.1400	15.1400	+1.136%	1	54	+202.576%
2025-07-28	14.9700	14.9700	14.9700	14.9700	+16.498%	1	54	+206.012%
2025-07-10	12.8500	12.8500	12.8500	12.8500	+2.965%	1	54	+256.498%
2025-07-09	12.5500	12.5500	12.4800	12.4800	+4.874%	2	54	+267.067%
2025-07-08	11.9000	11.9000	11.9000	11.9000	-2.778%	2	54	+284.958%
2025-07-03	12.2400	12.2400	12.2400	12.2400	+8.127%	1	51	+274.265%
2025-07-01	11.1900	11.3200	11.1900	11.3200	+46.065%	2	54	+304.682%
2025-06-20	7.7500	7.7500	7.7500	7.7500	-3.125%	2	54	+491.097%
2025-06-18	8.0000	8.0000	8.0000	8.0000	-11.406%	1	54	+472.625%
2025-06-16	8.7800	9.0300	8.7800	9.0300	+3.793%	2	54	+407.309%
2025-06-13	8.7000	8.7000	8.7000	8.7000	-2.247%	2	55	+426.552%
2025-06-12	8.9000	8.9000	8.9000	8.9000	-1.111%	1	55	+414.719%
2025-06-11	9.0000	9.0000	9.0000	9.0000	+4.287%	2	55	+409.000%
2025-06-09	8.6300	8.6300	8.6300	8.6300	+26.912%	5	53	+430.823%
2025-05-30	6.8000	6.8000	6.8000	6.8000	-5.028%	2	53	+573.676%
2025-05-27	7.1600	7.1600	7.1600	7.1600	-4.533%	5	52	+539.804%
2025-05-21	8.0000	8.0000	7.5000	7.5000	-14.188%	3	49	+510.800%
2025-05-20	8.7400	8.7400	8.7400	8.7400	-1.243%	1	49	+424.142%
2025-05-19	8.8500	8.8500	8.8500	8.8500	+6.627%	5	48	+417.627%
2025-05-13	7.6400	8.3000	7.6400	8.3000	+14.483%	3	44	+451.928%
2025-05-12	7.2700	7.2700	7.2500	7.2500	+15.815%	2	44	+531.862%
2025-05-05	6.2600	6.2600	6.2600	6.2600	+28.542%	1	45	+631.789%
2025-04-29	4.9100	4.9100	4.8700	4.8700	+0.828%	7	45	+840.657%
2025-04-25	4.8300	4.8300	4.8300	4.8300	+11.034%	2	39	+848.447%
2025-04-15	4.5000	4.5000	4.0400	4.3500	-5.229%	4	39	+953.103%
2025-04-14	4.5900	4.5900	4.5900	4.5900	+18.912%	1	39	+898.039%
2025-04-11	3.8600	3.8600	3.8600	3.8600	+7.222%	2	38	+1,086.788%
2025-04-09	3.2000	3.6000	3.2000	3.6000	+44.000%	2	39	+1,172.500%
2025-04-07	2.7000	2.7000	2.0000	2.5000	-13.194%	4	39	+1,732.400%
2025-04-04	2.8000	3.0000	2.8000	2.8800	-48.571%	10	38	+1,490.625%
2025-03-19	5.6500	5.6500	5.6000	5.6000	-1.754%	2	34	+718.036%
2025-03-18	5.7000	5.7000	5.7000	5.7000	-2.730%	2	32	+703.684%
2025-03-17	6.0500	6.0500	5.8600	5.8600	+1.034%	3	30	+681.741%
2025-03-14	5.8000	5.8000	5.8000	5.8000	+3.387%	2	29	+689.828%
2025-03-13	5.6100	5.6100	5.6100	5.6100	-1.058%	1	28	+716.578%
2025-03-10	5.6700	5.6700	5.6700	5.6700	-24.198%	1	28	+707.937%
2025-03-07	6.4600	7.4800	6.4600	7.4800	-19.135%	6	29	+512.433%
2025-02-28	9.4500	9.4500	9.2500	9.2500	-15.138%	12	26	+395.243%
2025-02-25	10.9000	10.9000	10.9000	10.9000	-28.712%	1	21	+320.275%
2025-02-19	15.2900	15.2900	15.2900	15.2900	+3.311%	2	20	+199.608%
2025-02-14	14.8000	14.8000	14.8000	14.8000	-4.083%	2	19	+209.527%
2025-02-13	14.9600	15.4300	14.9600	15.4300	+4.257%	18	4	+196.889%
2025-01-30	14.8000	14.8000	14.8000	14.8000	+11.867%	1	4	+209.527%
2025-01-27	13.2300	13.2300	13.2300	13.2300	-10.244%	1	4	+246.259%
2025-01-21	14.7400	14.7400	14.7400	14.7400	+19.352%	2	3	+210.787%
2025-01-16	12.3500	12.3500	12.3500	12.3500	+1.646%	1	3	+270.931%
2025-01-06	12.2000	12.2000	12.1500	12.1500	0.000%	2	2	+277.037%

.dark-mode .BG7ZP5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BG7ZP5{ 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