Dark

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

EOD

Jul 27, 2026

39.00-1.714%(-0.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	42.4700	42.7500	39.0000	39.0000	-1.714%	5	1,125	0.000%
2026-07-24	39.9000	42.2000	39.6800	39.6800	-1.660%	5	1,125	-1.714%
2026-07-23	41.3200	42.2000	39.8000	40.3500	-10.333%	6	1,124	-3.346%
2026-07-22	45.0000	45.0000	45.0000	45.0000	+0.784%	1	1,122	-13.333%
2026-07-21	43.0000	44.6500	43.0000	44.6500	+3.837%	5	1,122	-12.654%
2026-07-20	44.8600	45.0000	43.0000	43.0000	0.000%	5	1,123	-9.302%
2026-07-17	42.5700	44.5800	42.0000	43.0000	-8.511%	8	1,124	-9.302%
2026-07-16	47.1000	48.5000	47.0000	47.0000	-2.692%	4	1,124	-17.021%
2026-07-15	49.0000	49.0200	47.5000	48.3000	+0.688%	6	1,124	-19.255%
2026-07-14	48.0000	48.0000	47.0000	47.9700	+2.064%	8	1,122	-18.699%
2026-07-13	48.2000	48.2000	47.0000	47.0000	-5.051%	6	1,121	-17.021%
2026-07-10	47.9900	49.5000	47.0000	49.5000	+4.651%	7	1,119	-21.212%
2026-07-09	45.0000	47.6500	45.0000	47.3000	+7.135%	11	1,120	-17.548%
2026-07-08	43.8700	44.3000	43.0000	44.1500	-3.603%	12	1,123	-11.665%
2026-07-07	46.9800	46.9800	45.0000	45.8000	-3.802%	6	1,123	-14.847%
2026-07-06	45.5300	47.8000	45.5300	47.6100	+7.959%	7	1,123	-18.084%
2026-07-02	46.4500	47.6000	43.0000	44.1000	-2.000%	10	1,125	-11.565%
2026-07-01	45.0000	47.0000	44.9400	45.0000	-1.467%	7	1,125	-13.333%
2026-06-30	44.1000	45.9800	44.1000	45.6700	+6.209%	6	1,127	-14.605%
2026-06-29	41.0000	43.0000	41.0000	43.0000	+10.256%	7	1,128	-9.302%
2026-06-26	38.6400	41.0000	38.5500	39.0000	-2.354%	21	1,127	0.000%
2026-06-25	43.3900	43.3900	39.9400	39.9400	-2.585%	15	1,114	-2.354%
2026-06-24	43.4900	44.2600	41.0000	41.0000	-3.597%	7	1,104	-4.878%
2026-06-23	42.0100	44.6000	41.9500	42.5300	-9.182%	12	1,098	-8.300%
2026-06-22	47.8000	47.8000	46.8300	46.8300	-3.144%	6	1,088	-16.720%
2026-06-18	48.7800	49.0000	47.0000	48.3500	+7.444%	12	1,086	-19.338%
2026-06-17	47.0000	47.0000	45.0000	45.0000	-8.163%	4	1,086	-13.333%
2026-06-16	49.8200	49.8200	49.0000	49.0000	-4.203%	3	1,086	-20.408%
2026-06-15	49.3000	52.6500	49.3000	51.1500	+13.667%	20	1,072	-23.754%
2026-06-12	43.0000	46.4500	42.7600	45.0000	+3.926%	76	1,072	-13.333%
2026-06-11	40.4500	43.8100	39.3500	43.3000	+11.026%	9	1,072	-9.931%
2026-06-10	41.0000	42.8000	39.0000	39.0000	-9.302%	4	1,072	0.000%
2026-06-09	46.0000	47.0000	39.4000	43.0000	-4.444%	10	1,069	-9.302%
2026-06-08	45.9000	46.7500	45.0000	45.0000	-0.044%	5	1,066	-13.333%
2026-06-05	51.9800	51.9800	45.0000	45.0200	-17.455%	58	1,065	-13.372%
2026-06-04	50.9800	54.6600	50.9800	54.5400	+3.120%	9	1,014	-28.493%
2026-06-03	53.9400	54.0800	52.8900	52.8900	-4.531%	25	1,010	-26.262%
2026-06-02	53.6500	55.4000	53.6500	55.4000	+2.045%	10	994	-29.603%
2026-06-01	52.9500	54.9000	52.7700	54.2900	+2.628%	20	994	-28.164%
2026-05-29	52.9000	52.9000	52.9000	52.9000	+0.456%	1	986	-26.276%
2026-05-28	51.1100	52.6600	50.8600	52.6600	+5.089%	6	986	-25.940%
2026-05-27	50.1100	50.1100	50.1100	50.1100	+1.499%	1	986	-22.171%
2026-05-26	50.5000	50.5000	49.2000	49.3700	+15.919%	4	986	-21.005%
2026-05-19	42.5900	42.5900	42.5900	42.5900	-15.847%	1	986	-8.429%
2026-05-14	48.8700	51.4600	48.8700	50.6100	+6.435%	16	986	-22.940%
2026-05-13	45.1700	47.8600	45.1700	47.5500	+7.946%	11	992	-17.981%
2026-05-12	42.3800	44.0500	42.3800	44.0500	-3.123%	5	992	-11.464%
2026-05-11	44.6000	45.4700	44.6000	45.4700	+11.092%	3	992	-14.229%
2026-05-07	40.9300	40.9300	40.9300	40.9300	+22.033%	1	988	-4.715%
2026-05-04	33.9500	33.9500	33.5400	33.5400	+4.097%	102	988	+16.279%
2026-04-30	32.2200	32.2200	32.2200	32.2200	+6.759%	1	1,088	+21.043%
2026-04-28	29.6900	30.1800	29.6900	30.1800	+3.427%	4	1,089	+29.225%
2026-04-24	29.1800	29.1800	29.1800	29.1800	+0.934%	1	1,087	+33.653%
2026-04-23	28.8100	28.9100	28.8100	28.9100	+0.173%	2	1,087	+34.901%
2026-04-20	28.7600	28.9000	28.6900	28.8600	-1.266%	5	1,087	+35.135%
2026-04-17	29.4500	29.4500	29.2300	29.2300	+11.268%	3	1,088	+33.425%
2026-04-16	26.2400	26.2700	26.2400	26.2700	+9.004%	3	1,089	+48.458%
2026-04-15	23.9300	24.1000	23.9300	24.1000	+6.496%	30	1,086	+61.826%
2026-04-14	22.7100	22.7100	22.6300	22.6300	+22.324%	16	1,058	+72.338%
2026-04-09	18.5000	18.5000	18.5000	18.5000	+6.998%	5	1,057	+110.811%
2026-04-08	17.2900	17.2900	17.2900	17.2900	+26.574%	1	1,059	+125.564%
2026-03-31	11.6700	13.8000	11.6700	13.6600	+18.679%	7	1,059	+185.505%
2026-03-27	12.0900	12.0900	11.5100	11.5100	-26.641%	5	1,060	+238.836%
2026-03-25	15.5100	15.6900	15.5100	15.6900	+1.357%	2	1,060	+148.566%
2026-03-24	15.4800	15.4800	15.4800	15.4800	+6.832%	100	1,059	+151.938%
2026-03-20	14.4900	14.4900	14.4900	14.4900	-10.886%	1	959	+169.151%
2026-03-19	15.8600	16.2600	15.8600	16.2600	-8.446%	3	960	+139.852%
2026-03-17	17.7600	17.7600	17.7600	17.7600	+2.897%	1	960	+119.595%
2026-03-13	18.0800	18.0800	17.2600	17.2600	-4.904%	8	959	+125.956%
2026-03-12	18.1300	18.1500	18.1300	18.1500	-7.398%	3	958	+114.876%
2026-03-10	19.6000	19.6000	19.6000	19.6000	+7.104%	1	957	+98.980%
2026-03-09	18.3000	18.3000	18.3000	18.3000	-4.787%	1	957	+113.115%
2026-03-06	19.2200	19.2200	19.2200	19.2200	-10.977%	144	982	+102.914%
2026-03-04	21.5900	21.5900	21.5900	21.5900	+9.873%	1	932	+80.639%
2026-03-03	19.6500	19.6500	19.6500	19.6500	-12.860%	1	931	+98.473%
2026-03-02	20.5000	22.5500	20.5000	22.5500	+5.621%	212	932	+72.949%
2026-02-27	21.5100	21.6000	21.3500	21.3500	+1.667%	212	723	+82.670%
2026-02-23	21.0000	21.0000	21.0000	21.0000	-5.745%	1	531	+85.714%
2026-02-13	22.1300	22.2800	22.1300	22.2800	+1.411%	2	533	+75.045%
2026-02-12	22.3100	22.3100	21.9700	21.9700	-13.265%	8	533	+77.515%
2026-02-10	25.3600	25.3600	25.3300	25.3300	-2.049%	4	530	+53.968%
2026-02-09	25.8600	25.8600	25.8600	25.8600	+8.610%	1	530	+50.812%
2026-02-06	23.5400	23.8100	23.5000	23.8100	+15.977%	16	529	+63.797%
2026-02-05	21.7500	21.8100	20.5000	20.5300	-10.739%	53	515	+89.966%
2026-02-04	23.4100	23.5600	23.0000	23.0000	-8.947%	26	532	+69.565%
2026-02-03	25.2600	25.2600	25.2600	25.2600	+0.959%	2	506	+54.394%
2026-01-29	25.0200	25.0200	25.0200	25.0200	-6.432%	1	506	+55.875%
2026-01-28	26.7200	26.7400	26.7200	26.7400	-0.926%	52	506	+45.849%
2026-01-27	26.9900	26.9900	26.9900	26.9900	+11.992%	1	474	+44.498%
2026-01-23	24.1000	24.1000	24.1000	24.1000	+12.459%	8	473	+61.826%
2026-01-21	21.4300	21.4300	21.4300	21.4300	+1.276%	2	467	+81.988%
2026-01-20	22.8800	22.8800	21.1600	21.1600	-15.088%	5	467	+84.310%
2026-01-14	24.0200	24.9200	24.0200	24.9200	-4.740%	51	468	+56.501%
2026-01-13	26.1600	26.1600	26.1600	26.1600	-0.153%	1	432	+49.083%
2026-01-09	26.2000	26.2000	26.2000	26.2000	+4.175%	1	432	+48.855%
2026-01-08	25.1500	25.1500	25.1500	25.1500	-3.344%	1	432	+55.070%
2026-01-06	26.0900	26.0900	26.0200	26.0200	+6.161%	2	432	+49.885%
2026-01-05	24.5100	24.5100	24.5100	24.5100	+6.288%	4	433	+59.119%
2025-12-31	23.0600	23.0600	23.0600	23.0600	-9.069%	7	422	+69.124%
2025-12-26	25.3500	25.4100	25.3500	25.3600	+3.934%	3	422	+53.785%
2025-12-23	24.4000	24.4000	24.4000	24.4000	+3.128%	1	422	+59.836%
2025-12-22	23.6600	23.6600	23.6600	23.6600	+4.829%	24	422	+64.835%
2025-12-19	22.6600	22.6700	22.5700	22.5700	+6.262%	17	398	+72.796%
2025-12-18	21.2400	21.2400	21.2400	21.2400	-3.630%	1	391	+83.616%
2025-12-16	22.0400	22.0400	22.0400	22.0400	-5.772%	1	392	+76.951%
2025-12-15	23.3900	23.3900	23.3900	23.3900	-7.219%	7	392	+66.738%
2025-12-01	25.2100	25.2100	25.2100	25.2100	-2.589%	1	386	+54.701%
2025-11-26	25.8800	25.8800	25.8800	25.8800	+14.665%	4	385	+50.696%
2025-11-25	22.5700	22.5700	22.5700	22.5700	+0.714%	6	385	+72.796%
2025-11-24	22.7400	22.7400	22.4100	22.4100	+4.233%	8	385	+74.029%
2025-11-18	21.5000	21.5000	21.5000	21.5000	-6.805%	1	385	+81.395%
2025-11-17	23.0700	23.0700	23.0700	23.0700	-7.163%	1	385	+69.051%
2025-11-13	24.8500	24.8500	24.8500	24.8500	+12.698%	2	384	+56.942%
2025-11-07	22.0300	22.1700	22.0300	22.0500	-8.960%	11	384	+76.871%
2025-11-06	23.8800	24.2200	23.7000	24.2200	-10.890%	10	383	+61.024%
2025-11-05	27.1900	27.2000	27.1800	27.1800	-8.792%	4	374	+43.488%
2025-10-29	29.6200	29.8000	29.6200	29.8000	+6.657%	3	372	+30.872%
2025-10-28	27.2500	27.9400	27.2500	27.9400	+4.683%	93	373	+39.585%
2025-10-27	26.3500	26.6900	26.3500	26.6900	+22.656%	3	395	+46.122%
2025-10-23	21.9000	21.9000	21.7600	21.7600	+8.746%	3	395	+79.228%
2025-10-22	21.7200	21.7200	20.0100	20.0100	-7.788%	8	392	+94.903%
2025-10-20	21.7600	21.7600	21.7000	21.7000	+6.897%	7	384	+79.724%
2025-10-17	20.3000	20.3000	20.3000	20.3000	+4.103%	6	382	+92.118%
2025-10-16	19.5000	19.5000	19.5000	19.5000	-7.801%	1	376	+100.000%
2025-10-15	21.1500	21.1500	21.1500	21.1500	+6.710%	6	376	+84.397%
2025-10-10	19.8200	19.8200	19.8200	19.8200	-14.273%	1	370	+96.771%
2025-10-08	23.1400	23.1400	23.0800	23.1200	+7.435%	13	371	+68.685%
2025-10-07	21.5200	21.5200	21.5200	21.5200	-5.198%	3	366	+81.227%
2025-10-06	22.8500	22.8500	22.7000	22.7000	+4.753%	10	366	+71.806%
2025-10-03	21.7200	21.7200	21.6400	21.6700	+3.933%	254	358	+79.972%
2025-10-02	20.3500	20.8600	20.3500	20.8500	+1.312%	13	231	+87.050%
2025-10-01	20.2300	20.5800	20.2300	20.5800	+5.161%	39	226	+89.504%
2025-09-30	18.8200	19.5700	18.8200	19.5700	+2.892%	5	200	+99.285%
2025-09-29	19.0200	19.0200	19.0200	19.0200	+5.491%	7	200	+105.047%
2025-09-25	17.9800	18.0300	17.8900	18.0300	-2.803%	204	193	+116.306%
2025-09-24	18.5500	18.5500	18.5500	18.5500	-6.502%	1	93	+110.243%
2025-09-22	19.8400	19.8400	19.8400	19.8400	+4.752%	6	94	+96.573%
2025-09-19	18.5700	18.9400	18.5700	18.9400	+14.857%	32	94	+105.913%
2025-09-17	16.4900	16.4900	16.4900	16.4900	-1.552%	4	65	+136.507%
2025-09-15	16.7500	16.7500	16.7500	16.7500	+8.837%	12	65	+132.836%
2025-09-11	15.3900	15.3900	15.3900	15.3900	+2.600%	1	53	+153.411%
2025-09-10	15.0000	15.0000	15.0000	15.0000	+13.208%	1	54	+160.000%
2025-09-04	13.2500	13.2500	13.2500	13.2500	+3.113%	1	53	+194.340%
2025-09-03	12.8400	12.8500	12.8400	12.8500	-9.315%	7	53	+203.502%
2025-08-28	14.1700	14.1700	14.1700	14.1700	+7.267%	2	52	+175.229%
2025-08-26	13.2100	13.2100	13.2100	13.2100	+1.850%	2	52	+195.231%
2025-08-25	12.9700	12.9700	12.9700	12.9700	-5.878%	3	52	+200.694%
2025-08-18	13.7800	13.7800	13.7800	13.7800	-1.571%	1	49	+183.019%
2025-08-14	14.0000	14.0000	14.0000	14.0000	-2.575%	1	49	+178.571%
2025-08-13	14.0000	14.3700	13.8900	14.3700	+4.738%	7	49	+171.399%
2025-08-12	13.0200	13.7200	13.0200	13.7200	+10.201%	3	49	+184.257%
2025-08-11	12.4500	12.4500	12.4500	12.4500	-3.263%	1	47	+213.253%
2025-08-08	12.8700	12.8700	12.8700	12.8700	+25.561%	1	47	+203.030%
2025-08-01	10.2500	10.2500	10.2500	10.2500	-21.396%	1	47	+280.488%
2025-07-31	13.0400	13.0400	13.0400	13.0400	-1.881%	1	47	+199.080%
2025-07-29	13.3200	13.3200	13.2900	13.2900	+0.530%	2	46	+193.454%
2025-07-23	13.2200	13.2200	13.2200	13.2200	+10.906%	3	47	+195.008%
2025-07-22	11.9200	11.9200	11.9200	11.9200	-5.397%	1	45	+227.181%
2025-07-21	12.6000	12.6000	12.6000	12.6000	+4.564%	1	46	+209.524%
2025-07-18	12.0500	12.0500	12.0500	12.0500	+3.433%	7	46	+223.651%
2025-07-14	11.6500	11.6500	11.6500	11.6500	-1.771%	1	39	+234.764%
2025-07-11	11.8600	11.8600	11.8600	11.8600	-3.577%	2	38	+228.836%
2025-07-10	12.3000	12.3000	12.3000	12.3000	+5.489%	4	36	+217.073%
2025-07-09	11.6600	11.6600	11.6600	11.6600	-5.203%	1	32	+234.477%
2025-07-03	11.8000	12.3000	11.8000	12.3000	+14.953%	12	35	+217.073%
2025-07-02	10.7000	10.7000	10.7000	10.7000	+5.211%	5	35	+264.486%
2025-06-30	10.1700	10.1700	10.1700	10.1700	+0.693%	6	40	+283.481%
2025-06-27	10.1000	10.1000	10.1000	10.1000	+39.696%	4	40	+286.139%
2025-06-23	7.2300	7.2300	7.2300	7.2300	-1.633%	1	37	+439.419%
2025-06-17	7.3500	7.3500	7.3500	7.3500	-7.197%	8	37	+430.612%
2025-06-16	8.2100	8.2500	7.9200	7.9200	+3.937%	4	40	+392.424%
2025-05-21	7.6200	7.6200	7.6200	7.6200	+8.857%	1	41	+411.811%
2025-05-12	7.0000	7.0000	7.0000	7.0000	+26.126%	10	41	+457.143%
2025-05-01	5.5500	5.5500	5.5500	5.5500	+18.844%	1	41	+602.703%
2025-04-29	4.3800	4.6700	4.3800	4.6700	+16.750%	10	41	+735.118%
2025-04-15	4.0000	4.0000	4.0000	4.0000	-10.515%	1	40	+875.000%
2025-04-14	4.4700	4.4700	4.4700	4.4700	-2.188%	1	40	+772.483%
2025-04-11	3.7600	4.5700	3.7600	4.5700	+15.404%	26	39	+753.392%
2025-04-10	3.9600	3.9600	3.9600	3.9600	+39,500.000%	2	32	+884.848%
2025-04-09	2.7200	2.7200	0.0100	0.0100	-99.517%	2	30	+389,900.000%
2025-04-08	2.0700	2.0700	2.0700	2.0700	-20.385%	1	30	+1,784.058%
2025-04-07	2.6000	2.6000	2.6000	2.6000	0.000%	1	29	+1,400.000%
2025-04-04	2.5600	2.6000	2.5600	2.6000	-35.162%	4	29	+1,400.000%
2025-03-28	4.7000	4.7000	4.0100	4.0100	-13.948%	4	27	+872.569%
2025-03-21	4.6600	4.6600	4.6600	4.6600	-12.406%	4	25	+736.910%
2025-03-17	5.3200	5.3200	5.3200	5.3200	+12.474%	8	23	+633.083%
2025-03-13	4.7300	4.7300	4.7300	4.7300	-58.436%	1	14	+724.524%
2025-02-21	11.3800	11.3800	11.3800	11.3800	-17.775%	16	14	+242.707%
2025-02-20	13.8400	13.8400	13.8400	13.8400	+11.075%	1	6	+181.792%
2025-02-04	12.4600	12.4600	12.4600	12.4600	-1.502%	1	6	+213.002%
2025-02-03	12.6500	12.6500	12.6500	12.6500	+1.038%	1	6	+208.300%
2025-01-27	12.5200	12.5200	12.5200	12.5200	0.000%	5	5	+211.502%

.dark-mode .GR43gn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GR43gn{ 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