Dark

SPY20271217C835
SPY Dec 17 2027 835.00 Call (SPY271217C00835000)
option OPRA

EOD

Sep 8, 2026

41.10-4.240%(-1.82)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	42.1900	42.1900	41.1000	41.1000	-4.240%	16	840	0.000%
2026-09-04	44.0300	44.0300	42.7100	42.9200	+0.893%	38	820	-4.240%
2026-09-03	43.1400	43.1400	42.5400	42.5400	+1.722%	2	820	-3.385%
2026-09-02	41.8200	41.8200	41.8200	41.8200	+3.157%	1	818	-1.722%
2026-09-01	40.7400	40.7400	40.5400	40.5400	-5.721%	6	818	+1.381%
2026-08-31	43.0000	43.0000	43.0000	43.0000	-6.277%	5	815	-4.419%
2026-08-28	45.8800	45.8800	45.8800	45.8800	-0.950%	3	810	-10.418%
2026-08-27	47.5700	47.5700	46.3200	46.3200	+4.844%	6	807	-11.269%
2026-08-26	44.1800	44.1800	44.1800	44.1800	-0.853%	1	803	-6.971%
2026-08-21	44.4700	45.4700	44.4700	44.5600	+0.519%	6	802	-7.765%
2026-08-20	46.3800	46.3800	44.3200	44.3300	-4.994%	25	796	-7.286%
2026-08-19	46.6100	46.6600	46.6100	46.6600	-1.603%	7	814	-11.916%
2026-08-18	47.4200	47.4200	47.4200	47.4200	-7.994%	2	812	-13.328%
2026-08-17	51.5400	51.5400	51.5400	51.5400	-1.094%	20	810	-20.256%
2026-08-14	53.4500	53.4500	52.1100	52.1100	-1.400%	5	810	-21.128%
2026-08-13	52.7200	52.8700	52.7200	52.8500	+4.799%	117	908	-22.233%
2026-08-11	50.4600	50.4600	50.4300	50.4300	-1.963%	2	855	-18.501%
2026-08-10	51.4400	51.4400	51.4400	51.4400	+1.140%	5	855	-20.101%
2026-08-07	49.5500	50.8600	49.5500	50.8600	+0.953%	11	850	-19.190%
2026-08-05	50.9000	50.9000	49.8600	50.3800	-1.793%	33	862	-18.420%
2026-08-04	49.0200	51.3000	49.0200	51.3000	+26.261%	5	841	-19.883%
2026-08-03	40.6300	40.6300	40.6300	40.6300	+18.008%	4	842	+1.157%
2026-07-30	33.7300	34.4300	33.7300	34.4300	-0.921%	3	838	+19.373%
2026-07-28	34.7500	34.7500	34.7500	34.7500	-17.965%	8	836	+18.273%
2026-07-15	44.2100	44.2100	42.3600	42.3600	-5.404%	9	842	-2.975%
2026-07-10	43.3100	44.7800	43.3100	44.7800	+5.563%	4	851	-8.218%
2026-07-09	42.4200	42.4200	42.4200	42.4200	+7.094%	1	855	-3.112%
2026-07-08	39.6100	39.6100	39.6100	39.6100	-0.901%	10	856	+3.762%
2026-07-02	39.9700	39.9700	39.9700	39.9700	+2.962%	8	854	+2.827%
2026-06-29	38.7100	38.8200	38.6800	38.8200	+1.437%	6	854	+5.873%
2026-06-23	39.6800	39.6800	38.2700	38.2700	-9.932%	4	853	+7.395%
2026-06-22	42.5200	42.5200	42.4900	42.4900	-8.643%	2	853	-3.271%
2026-06-15	47.1200	47.2800	46.5100	46.5100	+15.553%	4	850	-11.632%
2026-06-12	40.2500	40.2500	40.2500	40.2500	+16.532%	1	850	+2.112%
2026-06-11	34.5400	34.5400	34.5400	34.5400	-11.345%	2	850	+18.992%
2026-06-09	38.9600	38.9600	38.9600	38.9600	-7.940%	8	850	+5.493%
2026-06-08	42.3200	42.3200	42.3200	42.3200	+4.057%	1	854	-2.883%
2026-06-05	40.6700	40.6700	40.6700	40.6700	-18.333%	1	854	+1.057%
2026-06-04	49.8000	49.8000	49.8000	49.8000	+3.255%	1	854	-17.470%
2026-06-03	48.3300	48.4000	48.2300	48.2300	-4.134%	3	853	-14.783%
2026-06-02	49.3500	50.3100	49.3500	50.3100	+0.319%	6	850	-18.306%
2026-06-01	50.3000	50.3200	50.1500	50.1500	+4.197%	10	847	-18.046%
2026-05-29	49.1200	49.1900	48.1300	48.1300	+0.250%	11	856	-14.606%
2026-05-28	47.4000	48.0100	47.3700	48.0100	+7.213%	3	858	-14.393%
2026-05-27	45.0100	45.0100	44.5500	44.7800	-1.561%	4	859	-8.218%
2026-05-26	44.7800	45.4900	44.7800	45.4900	+6.960%	5	862	-9.650%
2026-05-22	43.6900	43.6900	42.5300	42.5300	+4.189%	11	860	-3.362%
2026-05-21	39.3000	41.5300	39.0100	40.8200	+0.196%	536	858	+0.686%
2026-05-20	40.3300	40.7400	40.1100	40.7400	+9.960%	5	858	+0.884%
2026-05-19	37.0500	37.0500	37.0500	37.0500	-3.966%	2	708	+10.931%
2026-05-18	38.5800	38.5800	38.5800	38.5800	-9.224%	2	708	+6.532%
2026-05-15	42.4100	42.5000	42.4100	42.5000	-3.541%	7	708	-3.294%
2026-05-14	44.0600	44.0600	44.0600	44.0600	+4.210%	1	711	-6.718%
2026-05-13	42.2800	42.2800	42.2800	42.2800	+8.997%	1	712	-2.791%
2026-05-12	37.9200	38.7900	37.9200	38.7900	-4.435%	4	712	+5.955%
2026-05-11	40.5900	40.5900	40.5900	40.5900	+7.580%	1	712	+1.256%
2026-05-07	37.0500	37.7300	37.0500	37.7300	+5.864%	2	713	+8.932%
2026-05-06	35.6400	35.6400	35.6400	35.6400	+10.238%	3	713	+15.320%
2026-05-05	30.9200	32.3300	30.9200	32.3300	+4.628%	2	716	+27.127%
2026-05-01	31.1300	31.1300	30.9000	30.9000	+10.357%	3	720	+33.010%
2026-04-27	28.0000	28.0000	28.0000	28.0000	+3.321%	1	720	+46.786%
2026-04-24	27.1000	27.1000	27.1000	27.1000	+5.365%	1	721	+51.661%
2026-04-23	25.7200	25.7200	25.7200	25.7200	-1.682%	8	722	+59.798%
2026-04-22	25.7400	26.1600	25.7400	26.1600	+3.604%	18	714	+57.110%
2026-04-21	25.2500	25.2500	25.2500	25.2500	-3.405%	2	715	+62.772%
2026-04-17	26.0100	26.1400	25.8000	26.1400	+16.385%	4	715	+57.230%
2026-04-16	22.8800	22.8800	22.4600	22.4600	-0.089%	2	714	+82.992%
2026-04-15	21.3000	22.5100	21.3000	22.4800	+12.965%	16	713	+82.829%
2026-04-14	19.9000	19.9000	19.9000	19.9000	+62.981%	1	706	+106.533%
2026-04-06	12.2100	12.2100	12.2100	12.2100	-3.555%	1	706	+236.609%
2026-04-01	12.6600	12.6600	12.6600	12.6600	+28.659%	6	707	+224.645%
2026-03-30	9.8400	9.8400	9.8400	9.8400	-2.574%	1	701	+317.683%
2026-03-27	10.4900	10.4900	10.1000	10.1000	-17.886%	2	701	+306.931%
2026-03-20	12.3000	12.3000	12.3000	12.3000	-8.956%	1	702	+234.146%
2026-03-19	13.5100	13.5100	13.5100	13.5100	-6.570%	4	702	+204.219%
2026-03-13	14.9400	14.9400	14.4600	14.4600	-7.663%	3	702	+184.232%
2026-03-12	15.8200	15.8200	15.6600	15.6600	-12.563%	5	701	+162.452%
2026-03-05	17.9100	17.9100	17.9100	17.9100	-4.378%	1	700	+129.481%
2026-03-02	18.7300	18.7300	18.7300	18.7300	-3.603%	87	699	+119.434%
2026-02-24	19.4300	19.4300	19.4300	19.4300	-0.867%	4	613	+111.529%
2026-02-12	19.6000	19.6000	19.6000	19.6000	-12.265%	5	609	+109.694%
2026-02-10	22.3400	22.3400	22.3400	22.3400	-0.179%	4	609	+83.975%
2026-02-09	22.8700	22.8700	22.3800	22.3800	-5.290%	12	606	+83.646%
2026-01-28	24.1900	24.2000	23.6300	23.6300	-1.295%	29	606	+73.931%
2026-01-27	23.9800	23.9800	23.8400	23.9400	+4.724%	18	591	+71.679%
2026-01-26	22.5500	22.8600	22.5500	22.8600	+7.576%	12	579	+79.790%
2026-01-22	21.3500	22.1400	21.2500	21.2500	+5.198%	3	580	+93.412%
2026-01-21	20.2000	20.2000	20.2000	20.2000	+8.778%	1	581	+103.465%
2026-01-20	20.1600	20.1600	18.5700	18.5700	-18.588%	4	581	+121.325%
2026-01-16	22.8100	22.8100	22.8100	22.8100	-2.438%	1	583	+80.184%
2026-01-15	23.3800	23.3800	23.3800	23.3800	+6.224%	10	583	+75.791%
2026-01-14	21.1000	22.0100	21.1000	22.0100	-4.801%	2	583	+86.733%
2026-01-13	23.5600	23.6600	23.1200	23.1200	-3.827%	28	582	+77.768%
2026-01-09	23.2900	24.0400	23.2900	24.0400	+3.621%	16	570	+70.965%
2026-01-07	23.2300	23.2600	23.2000	23.2000	+6.324%	107	561	+77.155%
2025-12-23	21.1900	21.8200	21.1900	21.8200	+4.452%	157	490	+88.359%
2025-12-15	20.8900	20.8900	20.8900	20.8900	-10.420%	15	448	+96.745%
2025-12-08	23.3200	23.3200	23.3100	23.3200	0.000%	11	433	+76.244%
2025-12-05	23.4000	23.4000	23.3200	23.3200	+2.596%	4	423	+76.244%
2025-12-04	22.6800	22.7300	22.6800	22.7300	-1.941%	2	422	+80.818%
2025-12-03	23.1800	23.1800	23.1800	23.1800	+0.958%	1	422	+77.308%
2025-11-28	23.0100	23.0100	22.9600	22.9600	+20.588%	15	421	+79.007%
2025-11-18	19.0400	19.0400	19.0400	19.0400	-4.081%	1	416	+115.861%
2025-11-17	19.8500	19.8500	19.8500	19.8500	-18.880%	1	416	+107.053%
2025-11-10	24.2800	24.4700	24.2800	24.4700	+0.866%	5	416	+67.961%
2025-11-05	24.2500	24.2700	24.1100	24.2600	+4.254%	76	412	+69.415%
2025-11-04	24.2200	24.2200	23.2700	23.2700	-9.946%	20	363	+76.622%
2025-11-03	25.7600	25.8400	25.7600	25.8400	+1.214%	11	345	+59.056%
2025-10-31	24.2500	25.5300	24.2500	25.5300	+3.235%	32	345	+60.987%
2025-10-30	25.0200	25.0200	24.7300	24.7300	-4.480%	3	317	+66.195%
2025-10-29	26.2500	26.2500	25.8800	25.8900	+3.519%	16	315	+58.749%
2025-10-28	24.7400	25.0300	24.7400	25.0100	+7.339%	91	312	+64.334%
2025-10-27	22.4700	23.3000	22.4700	23.3000	+11.858%	2	220	+76.395%
2025-10-24	20.8300	20.8300	20.8300	20.8300	+7.649%	1	220	+97.312%
2025-10-23	19.3500	19.3500	19.3500	19.3500	+14.294%	11	219	+112.403%
2025-10-14	16.9300	16.9300	16.9300	16.9300	-2.195%	5	208	+142.764%
2025-10-13	17.3100	17.3100	17.3100	17.3100	+6.589%	1	208	+137.435%
2025-10-10	17.9500	17.9500	16.2400	16.2400	-21.012%	2	209	+153.079%
2025-10-08	20.4700	20.5600	20.4700	20.5600	+2.903%	2	209	+99.903%
2025-10-06	19.9800	19.9800	19.9800	19.9800	+4.008%	1	207	+105.706%
2025-10-03	19.2900	19.3900	19.2100	19.2100	+12.934%	7	208	+113.951%
2025-09-30	16.2900	17.0100	16.2900	17.0100	+6.246%	100	205	+141.623%
2025-09-26	15.9800	16.0100	15.9800	16.0100	+5.956%	2	151	+156.715%
2025-09-25	15.7500	15.7500	15.1100	15.1100	-8.257%	102	150	+172.005%
2025-09-19	16.0800	16.4700	16.0700	16.4700	+7.087%	22	98	+149.545%
2025-09-18	15.5500	15.7700	15.3800	15.3800	+4.840%	3	88	+167.230%
2025-09-15	14.6700	14.6700	14.6700	14.6700	+4.264%	1	89	+180.164%
2025-09-12	14.0700	14.0700	14.0700	14.0700	+1.883%	1	89	+192.111%
2025-09-11	13.0400	13.9000	13.0400	13.8100	+8.998%	5	89	+197.610%
2025-09-10	12.7800	12.7800	12.6000	12.6700	+10.078%	3	85	+224.388%
2025-09-05	11.5100	11.5100	11.5100	11.5100	+10.144%	1	85	+257.081%
2025-09-02	10.4500	10.4500	10.4500	10.4500	-7.930%	1	85	+293.301%
2025-08-25	11.3500	11.3500	11.3500	11.3500	+10.732%	1	85	+262.115%
2025-08-21	10.7200	10.7200	10.2500	10.2500	-2.101%	2	85	+300.976%
2025-08-20	10.4700	10.4700	10.4700	10.4700	-11.346%	5	83	+292.550%
2025-08-18	11.8500	11.8600	11.8100	11.8100	-1.910%	4	78	+248.010%
2025-08-13	12.0800	12.0800	12.0400	12.0400	+1.176%	105	76	+241.362%
2025-08-12	11.7700	11.9000	11.7700	11.9000	+8.875%	3	119	+245.378%
2025-08-11	10.9300	10.9300	10.9300	10.9300	+18.418%	1	118	+276.029%
2025-08-05	9.2300	9.2300	9.2300	9.2300	-5.527%	1	118	+345.287%
2025-08-04	9.6800	9.7700	9.6200	9.7700	+12.170%	55	119	+320.676%
2025-08-01	8.7100	8.7100	8.7100	8.7100	-15.437%	1	65	+371.871%
2025-07-11	10.3000	10.3000	10.3000	10.3000	-4.364%	19	65	+299.029%
2025-07-10	10.8200	10.8200	10.7700	10.7700	+10.348%	50	63	+281.616%
2025-07-07	9.6500	9.7600	9.6500	9.7600	-8.271%	2	22	+321.107%
2025-07-03	10.6200	10.6400	10.6200	10.6400	+21.461%	6	26	+286.278%
2025-06-27	8.7500	8.7600	8.7500	8.7600	+15.112%	20	26	+369.178%
2025-06-26	7.6100	7.6100	7.6100	7.6100	+5.694%	1	46	+440.079%
2025-06-25	7.2000	7.2000	7.2000	7.2000	+2.564%	1	47	+470.833%
2025-06-24	7.0200	7.0200	7.0200	7.0200	+8.837%	1	48	+485.470%
2025-06-17	6.5000	6.5000	6.4500	6.4500	-8.250%	2	48	+537.209%
2025-06-16	7.0300	7.0400	7.0300	7.0300	+2.628%	6	47	+484.637%
2025-06-05	6.8500	6.8500	6.8500	6.8500	+17.094%	1	46	+500.000%
2025-05-12	5.8500	5.8500	5.8500	5.8500	+23.158%	1	46	+602.564%
2025-05-01	4.3100	4.7500	4.3100	4.7500	+10.209%	3	45	+765.263%
2025-04-30	3.9700	4.3100	3.9700	4.3100	+28.657%	3	46	+853.596%
2025-04-22	3.3500	3.3500	3.3500	3.3500	-1.760%	2	46	+1,126.866%
2025-04-17	3.4100	3.4100	3.4100	3.4100	+45.106%	1	45	+1,105.279%
2025-04-09	2.3500	2.3500	2.3500	2.3500	+9.813%	6	45	+1,648.936%
2025-04-08	2.1400	2.1400	2.1400	2.1400	-3.167%	2	39	+1,820.561%
2025-04-07	2.2100	2.2100	2.2100	2.2100	-20.217%	1	39	+1,759.729%
2025-04-03	2.9800	2.9900	2.6400	2.7700	-24.523%	30	38	+1,383.755%
2025-03-28	3.6700	3.6700	3.6700	3.6700	-24.017%	2	18	+1,019.891%
2025-03-26	4.8300	4.8300	4.8300	4.8300	-1.025%	1	17	+750.932%
2025-03-24	5.0500	5.0500	4.8800	4.8800	+8.929%	10	17	+742.213%
2025-03-20	4.4800	4.4800	4.4800	4.4800	-7.246%	1	8	+817.411%
2025-03-19	4.8300	4.8300	4.8300	4.8300	-1.629%	1	7	+750.932%
2025-03-14	4.9100	4.9100	4.9100	4.9100	+1.237%	2	6	+737.067%
2025-03-10	4.8500	4.8500	4.8500	4.8500	-46.995%	1	5	+747.423%
2025-02-27	9.1500	9.1500	9.1500	9.1500	-22.128%	1	4	+349.180%
2025-02-12	11.7500	11.7500	11.7500	11.7500	-3.451%	1	3	+249.787%
2025-02-07	12.1700	12.1700	12.1700	12.1700	+10.636%	2	2	+237.716%
2025-02-03	11.0000	11.0000	11.0000	11.0000	-4.348%	1	2	+273.636%
2025-01-27	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	+257.391%

.dark-mode .lqWZMj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqWZMj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C835SPY Dec 17 2027 835.00 Call (SPY271217C00835000)option OPRA

SPY20271217C835
SPY Dec 17 2027 835.00 Call (SPY271217C00835000)
option OPRA