Dark

SPY20271217C825
SPY Dec 17 2027 825.00 Call (SPY271217C00825000)
option OPRA

EOD

Sep 10, 2026

42.20-4.091%(-1.80)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	42.5300	43.1500	41.9000	42.2000	-4.091%	15	1,359	0.000%
2026-09-09	45.0000	45.0000	44.0000	44.0000	-4.348%	5	1,349	-4.091%
2026-09-08	47.7200	47.7200	46.0000	46.0000	-4.167%	7	1,344	-8.261%
2026-09-04	49.2400	49.2400	48.0000	48.0000	-4.856%	3	1,339	-12.083%
2026-09-03	47.0000	50.4500	47.0000	50.4500	+9.889%	12	1,339	-16.353%
2026-09-02	45.0000	47.0000	45.0000	45.9100	+3.986%	16	1,342	-8.081%
2026-09-01	45.5300	45.5300	43.6700	44.1500	-7.617%	10	1,339	-4.417%
2026-08-31	49.3600	49.3600	47.7900	47.7900	-6.018%	10	1,333	-11.697%
2026-08-28	52.0000	54.0000	50.6700	50.8500	-1.834%	21	1,330	-17.011%
2026-08-27	50.7500	52.5900	50.0000	51.8000	+5.693%	38	1,323	-18.533%
2026-08-26	49.0100	49.0100	49.0100	49.0100	+0.266%	1	1,323	-13.895%
2026-08-25	50.0000	50.0000	48.8800	48.8800	+0.349%	232	1,322	-13.666%
2026-08-24	49.0000	49.0000	47.8700	48.7100	-1.317%	12	1,157	-13.365%
2026-08-21	49.3100	51.0000	49.3100	49.3600	+2.301%	31	1,153	-14.506%
2026-08-20	50.4500	50.8700	48.2500	48.2500	-7.122%	9	1,145	-12.539%
2026-08-19	53.2300	54.3100	51.9500	51.9500	+0.386%	32	1,139	-18.768%
2026-08-18	52.9600	52.9600	51.6800	51.7500	-6.436%	29	1,144	-18.454%
2026-08-17	55.7200	55.7200	55.2800	55.3100	-3.304%	6	1,135	-23.703%
2026-08-14	57.2000	57.2000	57.2000	57.2000	-2.456%	2	1,133	-26.224%
2026-08-13	57.5500	58.6400	57.2100	58.6400	+7.125%	18	1,131	-28.035%
2026-08-12	56.5000	56.5000	54.7400	54.7400	0.000%	8	1,124	-22.908%
2026-08-11	55.8900	55.8900	54.7400	54.7400	-2.302%	3	1,130	-22.908%
2026-08-10	56.4400	56.4400	55.9400	56.0300	+1.873%	12	1,129	-24.683%
2026-08-07	54.0900	55.0000	54.0900	55.0000	+3.774%	3	1,129	-23.273%
2026-08-06	53.6600	53.6600	53.0000	53.0000	-4.436%	5	1,131	-20.377%
2026-08-05	59.1900	59.7600	54.6900	55.4600	-2.325%	12	1,129	-23.909%
2026-08-04	49.0000	56.7800	49.0000	56.7800	+18.415%	18	1,123	-25.678%
2026-08-03	43.0000	48.0000	43.0000	47.9500	+16.951%	10	1,121	-11.992%
2026-07-31	40.8000	41.0000	39.0000	41.0000	+5.128%	8	1,127	+2.927%
2026-07-30	36.5500	39.0000	36.4000	39.0000	+12.230%	8	1,126	+8.205%
2026-07-29	39.0000	39.8500	34.7500	34.7500	-13.363%	13	1,127	+21.439%
2026-07-28	39.1800	40.3500	39.1800	40.1100	+2.846%	4	1,126	+5.211%
2026-07-27	42.4700	42.7500	39.0000	39.0000	-1.714%	5	1,125	+8.205%
2026-07-24	39.9000	42.2000	39.6800	39.6800	-1.660%	5	1,125	+6.351%
2026-07-23	41.3200	42.2000	39.8000	40.3500	-10.333%	6	1,124	+4.585%
2026-07-22	45.0000	45.0000	45.0000	45.0000	+0.784%	1	1,122	-6.222%
2026-07-21	43.0000	44.6500	43.0000	44.6500	+3.837%	5	1,122	-5.487%
2026-07-20	44.8600	45.0000	43.0000	43.0000	0.000%	5	1,123	-1.860%
2026-07-17	42.5700	44.5800	42.0000	43.0000	-8.511%	8	1,124	-1.860%
2026-07-16	47.1000	48.5000	47.0000	47.0000	-2.692%	4	1,124	-10.213%
2026-07-15	49.0000	49.0200	47.5000	48.3000	+0.688%	6	1,124	-12.629%
2026-07-14	48.0000	48.0000	47.0000	47.9700	+2.064%	8	1,122	-12.028%
2026-07-13	48.2000	48.2000	47.0000	47.0000	-5.051%	6	1,121	-10.213%
2026-07-10	47.9900	49.5000	47.0000	49.5000	+4.651%	7	1,119	-14.747%
2026-07-09	45.0000	47.6500	45.0000	47.3000	+7.135%	11	1,120	-10.782%
2026-07-08	43.8700	44.3000	43.0000	44.1500	-3.603%	12	1,123	-4.417%
2026-07-07	46.9800	46.9800	45.0000	45.8000	-3.802%	6	1,123	-7.860%
2026-07-06	45.5300	47.8000	45.5300	47.6100	+7.959%	7	1,123	-11.363%
2026-07-02	46.4500	47.6000	43.0000	44.1000	-2.000%	10	1,125	-4.308%
2026-07-01	45.0000	47.0000	44.9400	45.0000	-1.467%	7	1,125	-6.222%
2026-06-30	44.1000	45.9800	44.1000	45.6700	+6.209%	6	1,127	-7.598%
2026-06-29	41.0000	43.0000	41.0000	43.0000	+10.256%	7	1,128	-1.860%
2026-06-26	38.6400	41.0000	38.5500	39.0000	-2.354%	21	1,127	+8.205%
2026-06-25	43.3900	43.3900	39.9400	39.9400	-2.585%	15	1,114	+5.658%
2026-06-24	43.4900	44.2600	41.0000	41.0000	-3.597%	7	1,104	+2.927%
2026-06-23	42.0100	44.6000	41.9500	42.5300	-9.182%	12	1,098	-0.776%
2026-06-22	47.8000	47.8000	46.8300	46.8300	-3.144%	6	1,088	-9.887%
2026-06-18	48.7800	49.0000	47.0000	48.3500	+7.444%	12	1,086	-12.720%
2026-06-17	47.0000	47.0000	45.0000	45.0000	-8.163%	4	1,086	-6.222%
2026-06-16	49.8200	49.8200	49.0000	49.0000	-4.203%	3	1,086	-13.878%
2026-06-15	49.3000	52.6500	49.3000	51.1500	+13.667%	20	1,072	-17.498%
2026-06-12	43.0000	46.4500	42.7600	45.0000	+3.926%	76	1,072	-6.222%
2026-06-11	40.4500	43.8100	39.3500	43.3000	+11.026%	9	1,072	-2.540%
2026-06-10	41.0000	42.8000	39.0000	39.0000	-9.302%	4	1,072	+8.205%
2026-06-09	46.0000	47.0000	39.4000	43.0000	-4.444%	10	1,069	-1.860%
2026-06-08	45.9000	46.7500	45.0000	45.0000	-0.044%	5	1,066	-6.222%
2026-06-05	51.9800	51.9800	45.0000	45.0200	-17.455%	58	1,065	-6.264%
2026-06-04	50.9800	54.6600	50.9800	54.5400	+3.120%	9	1,014	-22.626%
2026-06-03	53.9400	54.0800	52.8900	52.8900	-4.531%	25	1,010	-20.212%
2026-06-02	53.6500	55.4000	53.6500	55.4000	+2.045%	10	994	-23.827%
2026-06-01	52.9500	54.9000	52.7700	54.2900	+2.628%	20	994	-22.269%
2026-05-29	52.9000	52.9000	52.9000	52.9000	+0.456%	1	986	-20.227%
2026-05-28	51.1100	52.6600	50.8600	52.6600	+5.089%	6	986	-19.863%
2026-05-27	50.1100	50.1100	50.1100	50.1100	+1.499%	1	986	-15.785%
2026-05-26	50.5000	50.5000	49.2000	49.3700	+15.919%	4	986	-14.523%
2026-05-19	42.5900	42.5900	42.5900	42.5900	-15.847%	1	986	-0.916%
2026-05-14	48.8700	51.4600	48.8700	50.6100	+6.435%	16	986	-16.617%
2026-05-13	45.1700	47.8600	45.1700	47.5500	+7.946%	11	992	-11.251%
2026-05-12	42.3800	44.0500	42.3800	44.0500	-3.123%	5	992	-4.200%
2026-05-11	44.6000	45.4700	44.6000	45.4700	+11.092%	3	992	-7.192%
2026-05-07	40.9300	40.9300	40.9300	40.9300	+22.033%	1	988	+3.103%
2026-05-04	33.9500	33.9500	33.5400	33.5400	+4.097%	102	988	+25.820%
2026-04-30	32.2200	32.2200	32.2200	32.2200	+6.759%	1	1,088	+30.975%
2026-04-28	29.6900	30.1800	29.6900	30.1800	+3.427%	4	1,089	+39.828%
2026-04-24	29.1800	29.1800	29.1800	29.1800	+0.934%	1	1,087	+44.620%
2026-04-23	28.8100	28.9100	28.8100	28.9100	+0.173%	2	1,087	+45.970%
2026-04-20	28.7600	28.9000	28.6900	28.8600	-1.266%	5	1,087	+46.223%
2026-04-17	29.4500	29.4500	29.2300	29.2300	+11.268%	3	1,088	+44.372%
2026-04-16	26.2400	26.2700	26.2400	26.2700	+9.004%	3	1,089	+60.640%
2026-04-15	23.9300	24.1000	23.9300	24.1000	+6.496%	30	1,086	+75.104%
2026-04-14	22.7100	22.7100	22.6300	22.6300	+22.324%	16	1,058	+86.478%
2026-04-09	18.5000	18.5000	18.5000	18.5000	+6.998%	5	1,057	+128.108%
2026-04-08	17.2900	17.2900	17.2900	17.2900	+26.574%	1	1,059	+144.072%
2026-03-31	11.6700	13.8000	11.6700	13.6600	+18.679%	7	1,059	+208.931%
2026-03-27	12.0900	12.0900	11.5100	11.5100	-26.641%	5	1,060	+266.638%
2026-03-25	15.5100	15.6900	15.5100	15.6900	+1.357%	2	1,060	+168.961%
2026-03-24	15.4800	15.4800	15.4800	15.4800	+6.832%	100	1,059	+172.610%
2026-03-20	14.4900	14.4900	14.4900	14.4900	-10.886%	1	959	+191.235%
2026-03-19	15.8600	16.2600	15.8600	16.2600	-8.446%	3	960	+159.533%
2026-03-17	17.7600	17.7600	17.7600	17.7600	+2.897%	1	960	+137.613%
2026-03-13	18.0800	18.0800	17.2600	17.2600	-4.904%	8	959	+144.496%
2026-03-12	18.1300	18.1500	18.1300	18.1500	-7.398%	3	958	+132.507%
2026-03-10	19.6000	19.6000	19.6000	19.6000	+7.104%	1	957	+115.306%
2026-03-09	18.3000	18.3000	18.3000	18.3000	-4.787%	1	957	+130.601%
2026-03-06	19.2200	19.2200	19.2200	19.2200	-10.977%	144	982	+119.563%
2026-03-04	21.5900	21.5900	21.5900	21.5900	+9.873%	1	932	+95.461%
2026-03-03	19.6500	19.6500	19.6500	19.6500	-12.860%	1	931	+114.758%
2026-03-02	20.5000	22.5500	20.5000	22.5500	+5.621%	212	932	+87.140%
2026-02-27	21.5100	21.6000	21.3500	21.3500	+1.667%	212	723	+97.658%
2026-02-23	21.0000	21.0000	21.0000	21.0000	-5.745%	1	531	+100.952%
2026-02-13	22.1300	22.2800	22.1300	22.2800	+1.411%	2	533	+89.408%
2026-02-12	22.3100	22.3100	21.9700	21.9700	-13.265%	8	533	+92.080%
2026-02-10	25.3600	25.3600	25.3300	25.3300	-2.049%	4	530	+66.601%
2026-02-09	25.8600	25.8600	25.8600	25.8600	+8.610%	1	530	+63.186%
2026-02-06	23.5400	23.8100	23.5000	23.8100	+15.977%	16	529	+77.236%
2026-02-05	21.7500	21.8100	20.5000	20.5300	-10.739%	53	515	+105.553%
2026-02-04	23.4100	23.5600	23.0000	23.0000	-8.947%	26	532	+83.478%
2026-02-03	25.2600	25.2600	25.2600	25.2600	+0.959%	2	506	+67.063%
2026-01-29	25.0200	25.0200	25.0200	25.0200	-6.432%	1	506	+68.665%
2026-01-28	26.7200	26.7400	26.7200	26.7400	-0.926%	52	506	+57.816%
2026-01-27	26.9900	26.9900	26.9900	26.9900	+11.992%	1	474	+56.354%
2026-01-23	24.1000	24.1000	24.1000	24.1000	+12.459%	8	473	+75.104%
2026-01-21	21.4300	21.4300	21.4300	21.4300	+1.276%	2	467	+96.920%
2026-01-20	22.8800	22.8800	21.1600	21.1600	-15.088%	5	467	+99.433%
2026-01-14	24.0200	24.9200	24.0200	24.9200	-4.740%	51	468	+69.342%
2026-01-13	26.1600	26.1600	26.1600	26.1600	-0.153%	1	432	+61.315%
2026-01-09	26.2000	26.2000	26.2000	26.2000	+4.175%	1	432	+61.069%
2026-01-08	25.1500	25.1500	25.1500	25.1500	-3.344%	1	432	+67.793%
2026-01-06	26.0900	26.0900	26.0200	26.0200	+6.161%	2	432	+62.183%
2026-01-05	24.5100	24.5100	24.5100	24.5100	+6.288%	4	433	+72.175%
2025-12-31	23.0600	23.0600	23.0600	23.0600	-9.069%	7	422	+83.001%
2025-12-26	25.3500	25.4100	25.3500	25.3600	+3.934%	3	422	+66.404%
2025-12-23	24.4000	24.4000	24.4000	24.4000	+3.128%	1	422	+72.951%
2025-12-22	23.6600	23.6600	23.6600	23.6600	+4.829%	24	422	+78.360%
2025-12-19	22.6600	22.6700	22.5700	22.5700	+6.262%	17	398	+86.974%
2025-12-18	21.2400	21.2400	21.2400	21.2400	-3.630%	1	391	+98.682%
2025-12-16	22.0400	22.0400	22.0400	22.0400	-5.772%	1	392	+91.470%
2025-12-15	23.3900	23.3900	23.3900	23.3900	-7.219%	7	392	+80.419%
2025-12-01	25.2100	25.2100	25.2100	25.2100	-2.589%	1	386	+67.394%
2025-11-26	25.8800	25.8800	25.8800	25.8800	+14.665%	4	385	+63.060%
2025-11-25	22.5700	22.5700	22.5700	22.5700	+0.714%	6	385	+86.974%
2025-11-24	22.7400	22.7400	22.4100	22.4100	+4.233%	8	385	+88.309%
2025-11-18	21.5000	21.5000	21.5000	21.5000	-6.805%	1	385	+96.279%
2025-11-17	23.0700	23.0700	23.0700	23.0700	-7.163%	1	385	+82.922%
2025-11-13	24.8500	24.8500	24.8500	24.8500	+12.698%	2	384	+69.819%
2025-11-07	22.0300	22.1700	22.0300	22.0500	-8.960%	11	384	+91.383%
2025-11-06	23.8800	24.2200	23.7000	24.2200	-10.890%	10	383	+74.236%
2025-11-05	27.1900	27.2000	27.1800	27.1800	-8.792%	4	374	+55.261%
2025-10-29	29.6200	29.8000	29.6200	29.8000	+6.657%	3	372	+41.611%
2025-10-28	27.2500	27.9400	27.2500	27.9400	+4.683%	93	373	+51.038%
2025-10-27	26.3500	26.6900	26.3500	26.6900	+22.656%	3	395	+58.112%
2025-10-23	21.9000	21.9000	21.7600	21.7600	+8.746%	3	395	+93.934%
2025-10-22	21.7200	21.7200	20.0100	20.0100	-7.788%	8	392	+110.895%
2025-10-20	21.7600	21.7600	21.7000	21.7000	+6.897%	7	384	+94.470%
2025-10-17	20.3000	20.3000	20.3000	20.3000	+4.103%	6	382	+107.882%
2025-10-16	19.5000	19.5000	19.5000	19.5000	-7.801%	1	376	+116.410%
2025-10-15	21.1500	21.1500	21.1500	21.1500	+6.710%	6	376	+99.527%
2025-10-10	19.8200	19.8200	19.8200	19.8200	-14.273%	1	370	+112.916%
2025-10-08	23.1400	23.1400	23.0800	23.1200	+7.435%	13	371	+82.526%
2025-10-07	21.5200	21.5200	21.5200	21.5200	-5.198%	3	366	+96.097%
2025-10-06	22.8500	22.8500	22.7000	22.7000	+4.753%	10	366	+85.903%
2025-10-03	21.7200	21.7200	21.6400	21.6700	+3.933%	254	358	+94.739%
2025-10-02	20.3500	20.8600	20.3500	20.8500	+1.312%	13	231	+102.398%
2025-10-01	20.2300	20.5800	20.2300	20.5800	+5.161%	39	226	+105.053%
2025-09-30	18.8200	19.5700	18.8200	19.5700	+2.892%	5	200	+115.636%
2025-09-29	19.0200	19.0200	19.0200	19.0200	+5.491%	7	200	+121.872%
2025-09-25	17.9800	18.0300	17.8900	18.0300	-2.803%	204	193	+134.054%
2025-09-24	18.5500	18.5500	18.5500	18.5500	-6.502%	1	93	+127.493%
2025-09-22	19.8400	19.8400	19.8400	19.8400	+4.752%	6	94	+112.702%
2025-09-19	18.5700	18.9400	18.5700	18.9400	+14.857%	32	94	+122.809%
2025-09-17	16.4900	16.4900	16.4900	16.4900	-1.552%	4	65	+155.913%
2025-09-15	16.7500	16.7500	16.7500	16.7500	+8.837%	12	65	+151.940%
2025-09-11	15.3900	15.3900	15.3900	15.3900	+2.600%	1	53	+174.204%
2025-09-10	15.0000	15.0000	15.0000	15.0000	+13.208%	1	54	+181.333%
2025-09-04	13.2500	13.2500	13.2500	13.2500	+3.113%	1	53	+218.491%
2025-09-03	12.8400	12.8500	12.8400	12.8500	-9.315%	7	53	+228.405%
2025-08-28	14.1700	14.1700	14.1700	14.1700	+7.267%	2	52	+197.812%
2025-08-26	13.2100	13.2100	13.2100	13.2100	+1.850%	2	52	+219.455%
2025-08-25	12.9700	12.9700	12.9700	12.9700	-5.878%	3	52	+225.366%
2025-08-18	13.7800	13.7800	13.7800	13.7800	-1.571%	1	49	+206.241%
2025-08-14	14.0000	14.0000	14.0000	14.0000	-2.575%	1	49	+201.429%
2025-08-13	14.0000	14.3700	13.8900	14.3700	+4.738%	7	49	+193.667%
2025-08-12	13.0200	13.7200	13.0200	13.7200	+10.201%	3	49	+207.580%
2025-08-11	12.4500	12.4500	12.4500	12.4500	-3.263%	1	47	+238.956%
2025-08-08	12.8700	12.8700	12.8700	12.8700	+25.561%	1	47	+227.894%
2025-08-01	10.2500	10.2500	10.2500	10.2500	-21.396%	1	47	+311.707%
2025-07-31	13.0400	13.0400	13.0400	13.0400	-1.881%	1	47	+223.620%
2025-07-29	13.3200	13.3200	13.2900	13.2900	+0.530%	2	46	+217.532%
2025-07-23	13.2200	13.2200	13.2200	13.2200	+10.906%	3	47	+219.213%
2025-07-22	11.9200	11.9200	11.9200	11.9200	-5.397%	1	45	+254.027%
2025-07-21	12.6000	12.6000	12.6000	12.6000	+4.564%	1	46	+234.921%
2025-07-18	12.0500	12.0500	12.0500	12.0500	+3.433%	7	46	+250.207%
2025-07-14	11.6500	11.6500	11.6500	11.6500	-1.771%	1	39	+262.232%
2025-07-11	11.8600	11.8600	11.8600	11.8600	-3.577%	2	38	+255.818%
2025-07-10	12.3000	12.3000	12.3000	12.3000	+5.489%	4	36	+243.089%
2025-07-09	11.6600	11.6600	11.6600	11.6600	-5.203%	1	32	+261.921%
2025-07-03	11.8000	12.3000	11.8000	12.3000	+14.953%	12	35	+243.089%
2025-07-02	10.7000	10.7000	10.7000	10.7000	+5.211%	5	35	+294.393%
2025-06-30	10.1700	10.1700	10.1700	10.1700	+0.693%	6	40	+314.946%
2025-06-27	10.1000	10.1000	10.1000	10.1000	+39.696%	4	40	+317.822%
2025-06-23	7.2300	7.2300	7.2300	7.2300	-1.633%	1	37	+483.679%
2025-06-17	7.3500	7.3500	7.3500	7.3500	-7.197%	8	37	+474.150%
2025-06-16	8.2100	8.2500	7.9200	7.9200	+3.937%	4	40	+432.828%
2025-05-21	7.6200	7.6200	7.6200	7.6200	+8.857%	1	41	+453.806%
2025-05-12	7.0000	7.0000	7.0000	7.0000	+26.126%	10	41	+502.857%
2025-05-01	5.5500	5.5500	5.5500	5.5500	+18.844%	1	41	+660.360%
2025-04-29	4.3800	4.6700	4.3800	4.6700	+16.750%	10	41	+803.640%
2025-04-15	4.0000	4.0000	4.0000	4.0000	-10.515%	1	40	+955.000%
2025-04-14	4.4700	4.4700	4.4700	4.4700	-2.188%	1	40	+844.072%
2025-04-11	3.7600	4.5700	3.7600	4.5700	+15.404%	26	39	+823.414%
2025-04-10	3.9600	3.9600	3.9600	3.9600	+39,500.000%	2	32	+965.657%
2025-04-09	2.7200	2.7200	0.0100	0.0100	-99.517%	2	30	+421,900.000%
2025-04-08	2.0700	2.0700	2.0700	2.0700	-20.385%	1	30	+1,938.647%
2025-04-07	2.6000	2.6000	2.6000	2.6000	0.000%	1	29	+1,523.077%
2025-04-04	2.5600	2.6000	2.5600	2.6000	-35.162%	4	29	+1,523.077%
2025-03-28	4.7000	4.7000	4.0100	4.0100	-13.948%	4	27	+952.369%
2025-03-21	4.6600	4.6600	4.6600	4.6600	-12.406%	4	25	+805.579%
2025-03-17	5.3200	5.3200	5.3200	5.3200	+12.474%	8	23	+693.233%
2025-03-13	4.7300	4.7300	4.7300	4.7300	-58.436%	1	14	+792.178%
2025-02-21	11.3800	11.3800	11.3800	11.3800	-17.775%	16	14	+270.826%
2025-02-20	13.8400	13.8400	13.8400	13.8400	+11.075%	1	6	+204.913%
2025-02-04	12.4600	12.4600	12.4600	12.4600	-1.502%	1	6	+238.684%
2025-02-03	12.6500	12.6500	12.6500	12.6500	+1.038%	1	6	+233.597%
2025-01-27	12.5200	12.5200	12.5200	12.5200	0.000%	5	5	+237.061%

.dark-mode .fqWdhG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqWdhG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C825SPY Dec 17 2027 825.00 Call (SPY271217C00825000)option OPRA

SPY20271217C825
SPY Dec 17 2027 825.00 Call (SPY271217C00825000)
option OPRA