Dark

SPY20271217C830
SPY Dec 17 2027 830.00 Call (SPY271217C00830000)
option OPRA

EOD

Jul 24, 2026

39.99-11.916%(-5.41)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	37.7400	40.1100	37.5900	39.9900	-11.916%	25	2,507	0.000%
2026-07-14	45.4000	45.4000	45.4000	45.4000	+0.710%	2	2,507	-11.916%
2026-07-13	45.6600	45.7000	45.0800	45.0800	-4.350%	9	2,507	-11.291%
2026-07-10	45.2600	47.1300	45.2600	47.1300	+13.402%	6	2,507	-15.150%
2026-07-08	41.5600	41.5600	41.5600	41.5600	-3.484%	1	2,504	-3.778%
2026-07-07	42.4700	43.0600	42.4700	43.0600	-4.311%	2	2,504	-7.130%
2026-07-06	44.1300	45.0000	44.1300	45.0000	+8.827%	3	2,503	-11.133%
2026-07-02	41.3500	41.3500	41.3500	41.3500	-5.095%	1	2,503	-3.289%
2026-07-01	43.5700	43.5700	43.5700	43.5700	0.000%	1	2,503	-8.217%
2026-06-30	42.6200	43.5700	42.5200	43.5700	+7.157%	5	2,503	-8.217%
2026-06-29	40.6800	40.6800	40.6600	40.6600	+4.203%	3	2,503	-1.648%
2026-06-26	39.0300	39.0300	39.0200	39.0200	+3.064%	2	2,503	+2.486%
2026-06-25	38.2000	39.1300	37.8600	37.8600	-1.020%	11	2,504	+5.626%
2026-06-24	41.7800	42.2900	38.2500	38.2500	-5.087%	16	2,496	+4.549%
2026-06-23	41.8200	41.8200	40.3000	40.3000	-15.796%	4	2,487	-0.769%
2026-06-16	47.8600	47.8600	47.8600	47.8600	-4.242%	40	2,486	-16.444%
2026-06-15	49.4100	50.0900	49.3900	49.9800	+27.990%	54	2,515	-19.988%
2026-06-11	39.0500	39.0500	39.0500	39.0500	-9.397%	1	2,515	+2.407%
2026-06-08	43.1000	43.1000	43.1000	43.1000	-17.322%	1	2,514	-7.216%
2026-06-04	49.8500	52.1300	49.8500	52.1300	+3.166%	5	2,514	-23.288%
2026-06-03	51.0700	51.0700	50.5300	50.5300	-4.045%	4	2,513	-20.859%
2026-06-02	52.6200	52.6600	52.2300	52.6600	+0.362%	6	2,511	-24.060%
2026-06-01	52.6100	52.6100	52.4700	52.4700	+4.128%	5	2,515	-23.785%
2026-05-29	51.3900	51.5500	50.2300	50.3900	+0.159%	91	2,515	-20.639%
2026-05-28	49.6800	50.3100	49.6800	50.3100	+6.974%	19	2,527	-20.513%
2026-05-27	47.4500	47.4500	47.0300	47.0300	-1.446%	6	2,533	-14.969%
2026-05-26	48.3000	48.3000	47.7200	47.7200	+3.357%	3	2,532	-16.199%
2026-05-22	46.0000	46.1700	46.0000	46.1700	+12.036%	2	2,532	-13.385%
2026-05-21	41.2400	41.7400	41.2100	41.2100	+5.748%	11	2,534	-2.960%
2026-05-19	38.8600	38.9700	38.8600	38.9700	-1.392%	20	2,534	+2.617%
2026-05-18	39.9300	39.9300	39.5200	39.5200	-10.871%	90	2,527	+1.189%
2026-05-15	43.7300	44.5800	43.7300	44.3400	-8.388%	111	2,527	-9.811%
2026-05-14	46.5000	49.0100	46.5000	48.4000	+7.009%	202	2,501	-17.376%
2026-05-13	42.3000	45.2300	42.2000	45.2300	+6.149%	187	2,468	-11.585%
2026-05-12	40.3900	42.6100	40.3900	42.6100	-0.141%	184	2,468	-6.149%
2026-05-11	41.8500	42.7800	41.8500	42.6700	+5.176%	3	2,468	-6.281%
2026-05-08	39.4500	40.5700	39.4500	40.5700	+1.986%	57	2,450	-1.430%
2026-05-07	39.7800	39.7800	39.7800	39.7800	+5.461%	2	2,457	+0.528%
2026-05-06	36.3900	37.7200	36.3900	37.7200	+13.444%	2	2,455	+6.018%
2026-05-05	33.2500	33.2500	33.2500	33.2500	+5.255%	1	2,454	+20.271%
2026-05-04	31.5900	31.5900	31.5900	31.5900	-3.542%	2	2,454	+26.591%
2026-05-01	32.7600	32.7600	32.7500	32.7500	+15.074%	5	2,449	+22.107%
2026-04-29	28.4600	28.4600	28.4600	28.4600	-0.175%	140	2,505	+40.513%
2026-04-28	28.2500	28.5100	28.2500	28.5100	-1.281%	6	2,589	+40.267%
2026-04-24	27.4000	28.8800	27.4000	28.8800	+6.372%	25	2,589	+38.470%
2026-04-23	26.4800	27.1500	26.4800	27.1500	-2.303%	6	2,612	+47.293%
2026-04-22	27.8700	27.8800	27.7900	27.7900	+7.173%	6	2,612	+43.901%
2026-04-21	25.9300	25.9300	25.9300	25.9300	-7.294%	4	2,608	+54.223%
2026-04-17	27.5800	27.9700	27.5800	27.9700	+15.770%	2	2,608	+42.975%
2026-04-15	23.0500	24.1600	23.0500	24.1600	+14.774%	7	2,608	+65.522%
2026-04-14	19.3600	21.0500	19.3600	21.0500	+19.128%	105	2,604	+89.976%
2026-04-10	17.4400	17.6700	17.3600	17.6700	+2.733%	36	2,505	+126.316%
2026-04-09	16.6200	17.2000	16.6200	17.2000	+30.998%	7	2,503	+132.500%
2026-04-07	12.7600	13.1300	12.7600	13.1300	+2.179%	41	2,510	+204.570%
2026-04-02	12.8500	12.8500	12.8500	12.8500	+12.423%	50	2,470	+211.206%
2026-03-31	11.4300	11.4300	11.4300	11.4300	+5.152%	1	2,470	+249.869%
2026-03-30	10.8700	10.8700	10.8700	10.8700	+1.970%	1	2,470	+267.893%
2026-03-27	11.3400	11.4400	10.6600	10.6600	-22.810%	57	2,470	+275.141%
2026-03-26	13.8100	13.8100	13.8100	13.8100	-3.291%	1	2,415	+189.573%
2026-03-25	14.2800	14.2800	14.2800	14.2800	+4.923%	60	2,414	+180.042%
2026-03-24	13.6100	13.6100	13.6100	13.6100	-2.086%	5	2,414	+193.828%
2026-03-20	13.9000	13.9000	13.9000	13.9000	-2.933%	1	2,414	+187.698%
2026-03-19	14.4700	14.4700	14.3200	14.3200	-7.134%	8	2,414	+179.260%
2026-03-18	16.4500	16.4500	15.4200	15.4200	-7.108%	33	2,406	+159.339%
2026-03-16	16.6000	16.6000	16.6000	16.6000	-1.775%	50	2,373	+140.904%
2026-03-12	16.9000	16.9000	16.9000	16.9000	+0.237%	1	2,373	+136.627%
2026-03-09	15.2700	17.0100	15.2700	16.8600	-7.210%	19	2,374	+137.189%
2026-03-05	18.9800	18.9800	18.1700	18.1700	-3.761%	20	2,357	+120.088%
2026-03-04	18.8800	18.8800	18.8800	18.8800	+2.109%	100	2,337	+111.811%
2026-03-03	18.3000	18.4900	18.3000	18.4900	-10.417%	60	2,370	+116.279%
2026-03-02	19.2000	20.6400	19.2000	20.6400	+3.459%	94	2,330	+93.750%
2026-02-27	19.7000	20.2200	19.6500	19.9500	-4.819%	54	2,334	+100.451%
2026-02-26	20.9600	20.9600	20.9600	20.9600	-4.073%	1	2,283	+90.792%
2026-02-25	22.0500	22.0500	21.8400	21.8500	+5.149%	5	2,279	+83.021%
2026-02-24	20.7800	20.7800	20.7800	20.7800	+7.613%	1	2,279	+92.445%
2026-02-23	19.3100	19.3100	19.3100	19.3100	-6.080%	2	2,279	+107.095%
2026-02-20	20.5300	20.5600	20.5300	20.5600	+4.154%	6	2,281	+94.504%
2026-02-17	18.7600	19.9300	18.7600	19.7400	-3.613%	36	2,284	+102.584%
2026-02-13	19.8700	20.4800	19.8700	20.4800	+0.196%	27	2,276	+95.264%
2026-02-12	20.7700	20.7700	20.4400	20.4400	-14.154%	93	2,276	+95.646%
2026-02-10	23.8100	23.8100	23.8100	23.8100	+12.258%	2	2,186	+67.955%
2026-02-06	21.2000	21.2100	21.2000	21.2100	+10.873%	3	2,185	+88.543%
2026-02-05	19.2500	19.3300	19.1300	19.1300	-17.401%	30	2,187	+109.043%
2026-02-03	23.3600	23.3600	23.1500	23.1600	-6.538%	196	2,170	+72.668%
2026-02-02	24.8700	24.8700	24.7800	24.7800	+6.718%	13	2,023	+61.380%
2026-01-30	23.2200	23.2200	23.2200	23.2200	-2.723%	3	2,010	+72.222%
2026-01-29	23.7500	23.8700	23.7500	23.8700	-7.481%	96	2,010	+67.532%
2026-01-28	25.8000	25.8000	25.8000	25.8000	+1.735%	1	1,955	+55.000%
2026-01-27	25.4200	25.4200	25.1600	25.3600	+4.191%	50	1,954	+57.689%
2026-01-26	24.3400	24.3400	24.3400	24.3400	+7.747%	1	1,996	+64.297%
2026-01-23	22.5900	22.5900	22.5900	22.5900	-0.878%	21	1,995	+77.025%
2026-01-22	22.9000	22.9000	22.7900	22.7900	-8.290%	2	1,988	+75.472%
2026-01-15	24.8500	24.8500	24.8500	24.8500	+6.015%	10	1,987	+60.926%
2026-01-14	22.9000	23.4400	22.9000	23.4400	-4.599%	23	1,987	+70.606%
2026-01-13	24.5700	24.5700	24.5700	24.5700	-3.798%	20	1,987	+62.759%
2026-01-12	24.8200	25.5900	24.8200	25.5400	+1.430%	10	1,987	+56.578%
2026-01-09	25.6300	25.6300	25.1800	25.1800	+2.399%	15	1,984	+58.817%
2026-01-07	24.7400	25.4700	24.5900	24.5900	0.000%	322	1,984	+62.627%
2026-01-06	23.5900	24.6800	23.5900	24.5900	+5.310%	199	1,771	+62.627%
2026-01-05	23.4200	23.5600	23.3500	23.3500	+0.733%	253	1,646	+71.263%
2025-12-23	22.4500	23.1800	22.4500	23.1800	+4.556%	14	1,646	+72.519%
2025-12-22	22.1700	22.1700	22.1700	22.1700	+13.809%	1	1,650	+80.379%
2025-12-17	19.4800	19.4800	19.4800	19.4800	-9.184%	51	1,651	+105.287%
2025-12-16	20.6800	21.4500	20.6800	21.4500	-2.941%	5	1,651	+86.434%
2025-12-15	23.7600	23.7600	22.1000	22.1000	-5.596%	2	1,648	+80.950%
2025-12-12	23.3500	23.4100	23.2400	23.4100	-6.097%	18	1,646	+70.824%
2025-12-11	24.9300	24.9300	24.9300	24.9300	+0.972%	5	1,646	+60.409%
2025-12-10	24.2000	24.6900	24.2000	24.6900	+0.858%	36	1,641	+61.968%
2025-12-09	24.4800	24.4800	24.4800	24.4800	+1.408%	10	1,640	+63.358%
2025-12-04	24.1500	24.1500	24.1400	24.1400	+3.383%	10	1,630	+65.659%
2025-12-03	23.3500	23.3500	23.3500	23.3500	-2.219%	42	1,620	+71.263%
2025-12-02	23.8800	23.8800	23.8800	23.8800	+10.453%	1	1,620	+67.462%
2025-11-25	21.6400	21.6400	21.6200	21.6200	+1.693%	104	1,620	+84.968%
2025-11-24	21.5000	21.5000	21.2600	21.2600	-6.220%	11	1,685	+88.100%
2025-11-20	23.5700	23.5700	22.6700	22.6700	+9.995%	23	1,680	+76.401%
2025-11-19	20.1200	20.7400	20.0900	20.6100	+2.793%	34	1,681	+94.032%
2025-11-18	20.9800	20.9800	19.5000	20.0500	-15.329%	51	1,649	+99.451%
2025-11-17	22.9600	23.6800	22.9600	23.6800	+0.382%	190	1,649	+68.877%
2025-11-14	24.2900	24.2900	23.5900	23.5900	-2.480%	45	1,689	+69.521%
2025-11-13	25.1500	25.1500	24.0000	24.1900	-12.387%	24	1,654	+65.316%
2025-11-12	27.6100	27.6100	27.6100	27.6100	+5.785%	1	1,656	+44.839%
2025-11-11	25.2600	26.1000	25.2600	26.1000	+1.281%	40	1,656	+53.218%
2025-11-10	25.7700	25.7700	25.7700	25.7700	+28.850%	1	1,656	+55.180%
2025-11-07	20.9000	21.2000	19.9900	20.0000	-21.783%	28	1,655	+99.950%
2025-11-05	24.6800	25.5900	24.6800	25.5700	-0.545%	103	1,655	+56.394%
2025-11-04	25.7100	25.7100	25.7100	25.7100	-4.353%	1	1,638	+55.543%
2025-11-03	26.4000	26.8800	26.4000	26.8800	-0.958%	101	1,637	+48.772%
2025-10-30	27.1400	27.1400	27.1400	27.1400	-2.794%	1	1,637	+47.347%
2025-10-29	27.9200	27.9200	27.9200	27.9200	+2.271%	2	1,638	+43.231%
2025-10-28	27.3000	27.3000	27.3000	27.3000	+10.795%	3	1,638	+46.484%
2025-10-27	24.4500	24.6400	24.4500	24.6400	+11.342%	4	1,639	+62.297%
2025-10-24	22.1300	22.1300	22.1300	22.1300	+8.587%	1	1,639	+80.705%
2025-10-21	20.3800	20.3800	20.3800	20.3800	-0.098%	7	1,639	+96.222%
2025-10-20	19.7400	20.4000	19.7400	20.4000	+10.870%	102	1,639	+96.029%
2025-10-17	18.4000	18.4000	18.4000	18.4000	+1.043%	1	1,592	+117.337%
2025-10-16	20.1500	20.1700	18.2100	18.2100	-1.514%	167	1,592	+119.605%
2025-10-15	20.8200	20.8200	18.4900	18.4900	+2.951%	10	1,593	+116.279%
2025-10-14	17.9600	17.9600	17.9600	17.9600	-6.116%	28	1,593	+122.661%
2025-10-13	18.6400	19.1300	18.6400	19.1300	+4.478%	11	1,593	+109.043%
2025-10-10	20.2100	20.2100	18.3100	18.3100	-13.182%	49	1,592	+118.405%
2025-10-09	21.0900	21.0900	21.0900	21.0900	-2.990%	1	1,592	+89.616%
2025-10-08	21.7700	21.7700	21.7400	21.7400	+8.646%	11	1,591	+83.947%
2025-10-07	20.0100	20.0100	20.0100	20.0100	-5.390%	13	1,582	+99.850%
2025-10-06	21.1100	21.1500	21.1100	21.1500	+2.372%	48	1,582	+89.078%
2025-10-03	20.9600	20.9600	20.3600	20.6600	+6.770%	405	1,582	+93.562%
2025-10-02	19.8000	19.8600	19.3500	19.3500	+1.044%	29	1,784	+106.667%
2025-10-01	18.0200	19.1500	18.0200	19.1500	+3.907%	29	1,783	+108.825%
2025-09-30	18.0900	18.4300	18.0900	18.4300	+9.442%	11	1,782	+116.983%
2025-09-25	16.8600	16.8600	16.8400	16.8400	-4.805%	198	1,779	+137.470%
2025-09-24	17.7600	17.7600	17.6300	17.6900	-6.154%	326	1,878	+126.060%
2025-09-23	18.9500	18.9700	18.8500	18.8500	+7.346%	51	1,878	+112.149%
2025-09-19	17.2100	17.7000	17.2100	17.5600	+6.424%	3	1,878	+127.733%
2025-09-18	16.7800	16.7800	16.4900	16.5000	+3.448%	64	1,878	+142.364%
2025-09-17	15.9700	15.9700	15.6500	15.9500	+0.886%	4	1,901	+150.721%
2025-09-16	15.8200	15.8500	15.7800	15.8100	+0.637%	661	1,901	+152.941%
2025-09-15	16.0800	16.0800	15.7100	15.7100	+4.247%	2	1,567	+154.551%
2025-09-12	15.0800	15.3500	15.0700	15.0700	+1.481%	201	1,568	+165.362%
2025-09-11	14.3900	14.8500	14.1100	14.8500	+14.319%	391	1,548	+169.293%
2025-09-09	13.0300	13.0300	12.9900	12.9900	+2.445%	2	1,562	+207.852%
2025-09-08	12.6800	12.6800	12.6800	12.6800	+2.341%	1	1,563	+215.379%
2025-09-05	13.4800	13.4800	12.2100	12.3900	-2.287%	11	1,563	+222.760%
2025-09-04	12.4900	12.6800	12.4800	12.6800	+9.784%	4	1,568	+215.379%
2025-09-03	12.0000	12.0000	11.5500	11.5500	+2.575%	51	1,568	+246.234%
2025-09-02	11.2100	11.3000	10.6400	11.2600	-7.096%	51	1,618	+255.151%
2025-08-29	12.4100	12.4100	12.1200	12.1200	-8.390%	3	1,617	+229.950%
2025-08-28	12.9300	13.2300	12.9100	13.2300	+3.928%	62	1,617	+202.268%
2025-08-27	12.7300	12.7300	12.7300	12.7300	+4.946%	1	1,558	+214.140%
2025-08-26	11.7100	12.1300	11.7100	12.1300	-1.781%	34	1,558	+229.678%
2025-08-22	11.2700	12.3500	11.2700	12.3500	+10.663%	18	1,525	+223.806%
2025-08-21	11.4000	11.4000	11.0500	11.1600	-3.793%	1,022	1,520	+258.333%
2025-08-20	10.8700	11.6000	10.8700	11.6000	-8.228%	4	510	+244.741%
2025-08-18	12.9400	12.9400	12.6400	12.6400	-2.993%	378	509	+216.377%
2025-08-13	13.0200	13.0300	12.8800	13.0300	+22.233%	422	282	+206.907%
2025-08-07	11.5500	11.5500	10.6600	10.6600	-2.291%	279	615	+275.141%
2025-08-06	10.8100	10.9100	10.7400	10.9100	+7.594%	275	496	+266.544%
2025-08-05	10.1400	10.1400	10.1400	10.1400	-4.520%	1	630	+294.379%
2025-08-04	10.4700	10.6300	10.3400	10.6200	+11.204%	335	631	+276.554%
2025-08-01	9.5500	9.5500	9.5500	9.5500	-22.104%	44	512	+318.743%
2025-07-31	13.1400	13.1700	12.2600	12.2600	-5.547%	290	522	+226.183%
2025-07-29	12.9900	13.0900	12.9800	12.9800	-0.231%	75	622	+208.089%
2025-07-24	12.5900	13.0100	12.5900	13.0100	+5.686%	405	554	+207.379%
2025-07-23	12.3100	12.3100	12.3100	12.3100	+7.888%	1	328	+224.858%
2025-07-22	11.4700	11.4700	11.4100	11.4100	-1.383%	2	328	+250.482%
2025-07-21	11.6500	11.6500	11.5700	11.5700	+0.347%	205	328	+245.635%
2025-07-17	11.1700	11.5300	11.1700	11.5300	+7.356%	10	533	+246.834%
2025-07-16	10.6000	10.7400	10.6000	10.7400	-3.591%	12	533	+272.346%
2025-07-15	11.3100	11.3100	11.1300	11.1400	+1.273%	55	539	+258.977%
2025-07-14	11.0000	11.0000	11.0000	11.0000	-0.272%	3	584	+263.545%
2025-07-11	10.9800	11.0500	10.9800	11.0300	-3.752%	40	581	+262.557%
2025-07-10	11.4200	11.4600	11.4200	11.4600	+6.704%	17	551	+248.953%
2025-07-08	10.6900	10.7400	10.6900	10.7400	-4.956%	165	564	+272.346%
2025-07-03	10.8000	11.4600	10.8000	11.3000	+13.226%	23	528	+253.894%
2025-07-02	9.9400	10.0600	9.9400	9.9800	+0.100%	155	528	+300.701%
2025-07-01	9.8400	9.9700	9.6400	9.9700	+2.890%	572	382	+301.103%
2025-06-30	9.6500	9.6900	9.6500	9.6900	+10.364%	550	695	+312.693%
2025-06-27	9.1100	9.1400	8.7800	8.7800	+7.073%	132	146	+355.467%
2025-06-26	8.2000	8.2000	8.2000	8.2000	+4.459%	1	17	+387.683%
2025-06-24	7.8100	7.8500	7.8100	7.8500	+16.990%	2	17	+409.427%
2025-06-23	6.7100	6.7100	6.7100	6.7100	-12.058%	5	17	+495.976%
2025-06-16	7.5800	7.6500	7.5600	7.6300	+8.381%	6	12	+424.115%
2025-06-03	7.0400	7.0400	7.0400	7.0400	+12.821%	1	10	+468.040%
2025-06-02	6.5800	6.5800	6.2400	6.2400	-0.952%	2	10	+540.865%
2025-05-30	6.2000	6.3000	6.2000	6.3000	-8.297%	4	10	+534.762%
2025-05-29	6.8700	6.8700	6.8700	6.8700	-8.278%	1	9	+482.096%
2025-05-16	7.0400	7.4900	7.0400	7.4900	+15.054%	4	8	+433.912%
2025-05-12	6.8000	6.8000	6.2500	6.5100	+16.458%	11	9	+514.286%
2025-05-08	5.5900	5.5900	5.5900	5.5900	+9.608%	1	18	+615.385%
2025-05-02	5.1000	5.1000	5.1000	5.1000	+18.881%	2	17	+684.118%
2025-04-29	4.2900	4.2900	4.2900	4.2900	+36.624%	1	18	+832.168%
2025-04-21	3.1400	3.1400	3.1400	3.1400	+57.000%	1	19	+1,173.567%
2025-04-08	1.8100	2.1000	1.8100	2.0000	+1.010%	3	18	+1,899.500%
2025-04-07	1.9300	1.9800	1.9300	1.9800	-19.512%	2	18	+1,919.697%
2025-04-04	2.2600	2.4600	2.2600	2.4600	-14.583%	4	17	+1,525.610%
2025-04-03	2.8800	2.8800	2.8800	2.8800	-35.570%	27	17	+1,288.542%
2025-03-28	4.4800	4.4800	4.4700	4.4700	-17.528%	20	33	+794.631%
2025-03-24	5.4200	5.4200	5.4200	5.4200	+19.121%	27	33	+637.823%
2025-03-18	4.5700	4.5700	4.5500	4.5500	-31.061%	4	7	+778.901%
2025-03-04	6.6000	6.6000	6.6000	6.6000	-31.959%	1	7	+505.909%
2025-02-27	9.7000	9.7000	9.7000	9.7000	+2.105%	1	6	+312.268%
2025-02-26	9.5000	9.5000	9.5000	9.5000	-24.242%	1	5	+320.947%
2025-02-11	12.5400	12.5400	12.5400	12.5400	+1.129%	1	4	+218.900%
2025-02-04	12.3900	12.4000	12.3900	12.4000	-15.474%	2	3	+222.500%
2025-01-24	14.6700	14.6700	14.6700	14.6700	0.000%	2	1	+172.597%

.dark-mode .vQT3C7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQT3C7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C830SPY Dec 17 2027 830.00 Call (SPY271217C00830000)option OPRA

SPY20271217C830
SPY Dec 17 2027 830.00 Call (SPY271217C00830000)
option OPRA