Dark

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

Inactive

Jul 15, 2026

42.36-5.404%(-2.42)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	44.2100	44.2100	42.3600	42.3600	-5.404%	9	842	0.000%
2026-07-10	43.3100	44.7800	43.3100	44.7800	+5.563%	4	851	-5.404%
2026-07-09	42.4200	42.4200	42.4200	42.4200	+7.094%	1	855	-0.141%
2026-07-08	39.6100	39.6100	39.6100	39.6100	-0.901%	10	856	+6.943%
2026-07-02	39.9700	39.9700	39.9700	39.9700	+2.962%	8	854	+5.979%
2026-06-29	38.7100	38.8200	38.6800	38.8200	+1.437%	6	854	+9.119%
2026-06-23	39.6800	39.6800	38.2700	38.2700	-9.932%	4	853	+10.687%
2026-06-22	42.5200	42.5200	42.4900	42.4900	-8.643%	2	853	-0.306%
2026-06-15	47.1200	47.2800	46.5100	46.5100	+15.553%	4	850	-8.923%
2026-06-12	40.2500	40.2500	40.2500	40.2500	+16.532%	1	850	+5.242%
2026-06-11	34.5400	34.5400	34.5400	34.5400	-11.345%	2	850	+22.640%
2026-06-09	38.9600	38.9600	38.9600	38.9600	-7.940%	8	850	+8.727%
2026-06-08	42.3200	42.3200	42.3200	42.3200	+4.057%	1	854	+0.095%
2026-06-05	40.6700	40.6700	40.6700	40.6700	-18.333%	1	854	+4.155%
2026-06-04	49.8000	49.8000	49.8000	49.8000	+3.255%	1	854	-14.940%
2026-06-03	48.3300	48.4000	48.2300	48.2300	-4.134%	3	853	-12.171%
2026-06-02	49.3500	50.3100	49.3500	50.3100	+0.319%	6	850	-15.802%
2026-06-01	50.3000	50.3200	50.1500	50.1500	+4.197%	10	847	-15.533%
2026-05-29	49.1200	49.1900	48.1300	48.1300	+0.250%	11	856	-11.988%
2026-05-28	47.4000	48.0100	47.3700	48.0100	+7.213%	3	858	-11.768%
2026-05-27	45.0100	45.0100	44.5500	44.7800	-1.561%	4	859	-5.404%
2026-05-26	44.7800	45.4900	44.7800	45.4900	+6.960%	5	862	-6.881%
2026-05-22	43.6900	43.6900	42.5300	42.5300	+4.189%	11	860	-0.400%
2026-05-21	39.3000	41.5300	39.0100	40.8200	+0.196%	536	858	+3.773%
2026-05-20	40.3300	40.7400	40.1100	40.7400	+9.960%	5	858	+3.976%
2026-05-19	37.0500	37.0500	37.0500	37.0500	-3.966%	2	708	+14.332%
2026-05-18	38.5800	38.5800	38.5800	38.5800	-9.224%	2	708	+9.798%
2026-05-15	42.4100	42.5000	42.4100	42.5000	-3.541%	7	708	-0.329%
2026-05-14	44.0600	44.0600	44.0600	44.0600	+4.210%	1	711	-3.858%
2026-05-13	42.2800	42.2800	42.2800	42.2800	+8.997%	1	712	+0.189%
2026-05-12	37.9200	38.7900	37.9200	38.7900	-4.435%	4	712	+9.203%
2026-05-11	40.5900	40.5900	40.5900	40.5900	+7.580%	1	712	+4.361%
2026-05-07	37.0500	37.7300	37.0500	37.7300	+5.864%	2	713	+12.271%
2026-05-06	35.6400	35.6400	35.6400	35.6400	+10.238%	3	713	+18.855%
2026-05-05	30.9200	32.3300	30.9200	32.3300	+4.628%	2	716	+31.024%
2026-05-01	31.1300	31.1300	30.9000	30.9000	+10.357%	3	720	+37.087%
2026-04-27	28.0000	28.0000	28.0000	28.0000	+3.321%	1	720	+51.286%
2026-04-24	27.1000	27.1000	27.1000	27.1000	+5.365%	1	721	+56.310%
2026-04-23	25.7200	25.7200	25.7200	25.7200	-1.682%	8	722	+64.697%
2026-04-22	25.7400	26.1600	25.7400	26.1600	+3.604%	18	714	+61.927%
2026-04-21	25.2500	25.2500	25.2500	25.2500	-3.405%	2	715	+67.762%
2026-04-17	26.0100	26.1400	25.8000	26.1400	+16.385%	4	715	+62.050%
2026-04-16	22.8800	22.8800	22.4600	22.4600	-0.089%	2	714	+88.602%
2026-04-15	21.3000	22.5100	21.3000	22.4800	+12.965%	16	713	+88.434%
2026-04-14	19.9000	19.9000	19.9000	19.9000	+62.981%	1	706	+112.864%
2026-04-06	12.2100	12.2100	12.2100	12.2100	-3.555%	1	706	+246.929%
2026-04-01	12.6600	12.6600	12.6600	12.6600	+28.659%	6	707	+234.597%
2026-03-30	9.8400	9.8400	9.8400	9.8400	-2.574%	1	701	+330.488%
2026-03-27	10.4900	10.4900	10.1000	10.1000	-17.886%	2	701	+319.406%
2026-03-20	12.3000	12.3000	12.3000	12.3000	-8.956%	1	702	+244.390%
2026-03-19	13.5100	13.5100	13.5100	13.5100	-6.570%	4	702	+213.546%
2026-03-13	14.9400	14.9400	14.4600	14.4600	-7.663%	3	702	+192.946%
2026-03-12	15.8200	15.8200	15.6600	15.6600	-12.563%	5	701	+170.498%
2026-03-05	17.9100	17.9100	17.9100	17.9100	-4.378%	1	700	+136.516%
2026-03-02	18.7300	18.7300	18.7300	18.7300	-3.603%	87	699	+126.161%
2026-02-24	19.4300	19.4300	19.4300	19.4300	-0.867%	4	613	+118.013%
2026-02-12	19.6000	19.6000	19.6000	19.6000	-12.265%	5	609	+116.122%
2026-02-10	22.3400	22.3400	22.3400	22.3400	-0.179%	4	609	+89.615%
2026-02-09	22.8700	22.8700	22.3800	22.3800	-5.290%	12	606	+89.276%
2026-01-28	24.1900	24.2000	23.6300	23.6300	-1.295%	29	606	+79.264%
2026-01-27	23.9800	23.9800	23.8400	23.9400	+4.724%	18	591	+76.942%
2026-01-26	22.5500	22.8600	22.5500	22.8600	+7.576%	12	579	+85.302%
2026-01-22	21.3500	22.1400	21.2500	21.2500	+5.198%	3	580	+99.341%
2026-01-21	20.2000	20.2000	20.2000	20.2000	+8.778%	1	581	+109.703%
2026-01-20	20.1600	20.1600	18.5700	18.5700	-18.588%	4	581	+128.110%
2026-01-16	22.8100	22.8100	22.8100	22.8100	-2.438%	1	583	+85.708%
2026-01-15	23.3800	23.3800	23.3800	23.3800	+6.224%	10	583	+81.180%
2026-01-14	21.1000	22.0100	21.1000	22.0100	-4.801%	2	583	+92.458%
2026-01-13	23.5600	23.6600	23.1200	23.1200	-3.827%	28	582	+83.218%
2026-01-09	23.2900	24.0400	23.2900	24.0400	+3.621%	16	570	+76.206%
2026-01-07	23.2300	23.2600	23.2000	23.2000	+6.324%	107	561	+82.586%
2025-12-23	21.1900	21.8200	21.1900	21.8200	+4.452%	157	490	+94.134%
2025-12-15	20.8900	20.8900	20.8900	20.8900	-10.420%	15	448	+102.776%
2025-12-08	23.3200	23.3200	23.3100	23.3200	0.000%	11	433	+81.647%
2025-12-05	23.4000	23.4000	23.3200	23.3200	+2.596%	4	423	+81.647%
2025-12-04	22.6800	22.7300	22.6800	22.7300	-1.941%	2	422	+86.362%
2025-12-03	23.1800	23.1800	23.1800	23.1800	+0.958%	1	422	+82.744%
2025-11-28	23.0100	23.0100	22.9600	22.9600	+20.588%	15	421	+84.495%
2025-11-18	19.0400	19.0400	19.0400	19.0400	-4.081%	1	416	+122.479%
2025-11-17	19.8500	19.8500	19.8500	19.8500	-18.880%	1	416	+113.401%
2025-11-10	24.2800	24.4700	24.2800	24.4700	+0.866%	5	416	+73.110%
2025-11-05	24.2500	24.2700	24.1100	24.2600	+4.254%	76	412	+74.608%
2025-11-04	24.2200	24.2200	23.2700	23.2700	-9.946%	20	363	+82.037%
2025-11-03	25.7600	25.8400	25.7600	25.8400	+1.214%	11	345	+63.932%
2025-10-31	24.2500	25.5300	24.2500	25.5300	+3.235%	32	345	+65.922%
2025-10-30	25.0200	25.0200	24.7300	24.7300	-4.480%	3	317	+71.290%
2025-10-29	26.2500	26.2500	25.8800	25.8900	+3.519%	16	315	+63.615%
2025-10-28	24.7400	25.0300	24.7400	25.0100	+7.339%	91	312	+69.372%
2025-10-27	22.4700	23.3000	22.4700	23.3000	+11.858%	2	220	+81.803%
2025-10-24	20.8300	20.8300	20.8300	20.8300	+7.649%	1	220	+103.361%
2025-10-23	19.3500	19.3500	19.3500	19.3500	+14.294%	11	219	+118.915%
2025-10-14	16.9300	16.9300	16.9300	16.9300	-2.195%	5	208	+150.207%
2025-10-13	17.3100	17.3100	17.3100	17.3100	+6.589%	1	208	+144.714%
2025-10-10	17.9500	17.9500	16.2400	16.2400	-21.012%	2	209	+160.837%
2025-10-08	20.4700	20.5600	20.4700	20.5600	+2.903%	2	209	+106.031%
2025-10-06	19.9800	19.9800	19.9800	19.9800	+4.008%	1	207	+112.012%
2025-10-03	19.2900	19.3900	19.2100	19.2100	+12.934%	7	208	+120.510%
2025-09-30	16.2900	17.0100	16.2900	17.0100	+6.246%	100	205	+149.030%
2025-09-26	15.9800	16.0100	15.9800	16.0100	+5.956%	2	151	+164.585%
2025-09-25	15.7500	15.7500	15.1100	15.1100	-8.257%	102	150	+180.344%
2025-09-19	16.0800	16.4700	16.0700	16.4700	+7.087%	22	98	+157.195%
2025-09-18	15.5500	15.7700	15.3800	15.3800	+4.840%	3	88	+175.423%
2025-09-15	14.6700	14.6700	14.6700	14.6700	+4.264%	1	89	+188.753%
2025-09-12	14.0700	14.0700	14.0700	14.0700	+1.883%	1	89	+201.066%
2025-09-11	13.0400	13.9000	13.0400	13.8100	+8.998%	5	89	+206.734%
2025-09-10	12.7800	12.7800	12.6000	12.6700	+10.078%	3	85	+234.333%
2025-09-05	11.5100	11.5100	11.5100	11.5100	+10.144%	1	85	+268.028%
2025-09-02	10.4500	10.4500	10.4500	10.4500	-7.930%	1	85	+305.359%
2025-08-25	11.3500	11.3500	11.3500	11.3500	+10.732%	1	85	+273.216%
2025-08-21	10.7200	10.7200	10.2500	10.2500	-2.101%	2	85	+313.268%
2025-08-20	10.4700	10.4700	10.4700	10.4700	-11.346%	5	83	+304.585%
2025-08-18	11.8500	11.8600	11.8100	11.8100	-1.910%	4	78	+258.679%
2025-08-13	12.0800	12.0800	12.0400	12.0400	+1.176%	105	76	+251.827%
2025-08-12	11.7700	11.9000	11.7700	11.9000	+8.875%	3	119	+255.966%
2025-08-11	10.9300	10.9300	10.9300	10.9300	+18.418%	1	118	+287.557%
2025-08-05	9.2300	9.2300	9.2300	9.2300	-5.527%	1	118	+358.938%
2025-08-04	9.6800	9.7700	9.6200	9.7700	+12.170%	55	119	+333.572%
2025-08-01	8.7100	8.7100	8.7100	8.7100	-15.437%	1	65	+386.338%
2025-07-11	10.3000	10.3000	10.3000	10.3000	-4.364%	19	65	+311.262%
2025-07-10	10.8200	10.8200	10.7700	10.7700	+10.348%	50	63	+293.315%
2025-07-07	9.6500	9.7600	9.6500	9.7600	-8.271%	2	22	+334.016%
2025-07-03	10.6200	10.6400	10.6200	10.6400	+21.461%	6	26	+298.120%
2025-06-27	8.7500	8.7600	8.7500	8.7600	+15.112%	20	26	+383.562%
2025-06-26	7.6100	7.6100	7.6100	7.6100	+5.694%	1	46	+456.636%
2025-06-25	7.2000	7.2000	7.2000	7.2000	+2.564%	1	47	+488.333%
2025-06-24	7.0200	7.0200	7.0200	7.0200	+8.837%	1	48	+503.419%
2025-06-17	6.5000	6.5000	6.4500	6.4500	-8.250%	2	48	+556.744%
2025-06-16	7.0300	7.0400	7.0300	7.0300	+2.628%	6	47	+502.560%
2025-06-05	6.8500	6.8500	6.8500	6.8500	+17.094%	1	46	+518.394%
2025-05-12	5.8500	5.8500	5.8500	5.8500	+23.158%	1	46	+624.103%
2025-05-01	4.3100	4.7500	4.3100	4.7500	+10.209%	3	45	+791.789%
2025-04-30	3.9700	4.3100	3.9700	4.3100	+28.657%	3	46	+882.831%
2025-04-22	3.3500	3.3500	3.3500	3.3500	-1.760%	2	46	+1,164.478%
2025-04-17	3.4100	3.4100	3.4100	3.4100	+45.106%	1	45	+1,142.229%
2025-04-09	2.3500	2.3500	2.3500	2.3500	+9.813%	6	45	+1,702.553%
2025-04-08	2.1400	2.1400	2.1400	2.1400	-3.167%	2	39	+1,879.439%
2025-04-07	2.2100	2.2100	2.2100	2.2100	-20.217%	1	39	+1,816.742%
2025-04-03	2.9800	2.9900	2.6400	2.7700	-24.523%	30	38	+1,429.242%
2025-03-28	3.6700	3.6700	3.6700	3.6700	-24.017%	2	18	+1,054.223%
2025-03-26	4.8300	4.8300	4.8300	4.8300	-1.025%	1	17	+777.019%
2025-03-24	5.0500	5.0500	4.8800	4.8800	+8.929%	10	17	+768.033%
2025-03-20	4.4800	4.4800	4.4800	4.4800	-7.246%	1	8	+845.536%
2025-03-19	4.8300	4.8300	4.8300	4.8300	-1.629%	1	7	+777.019%
2025-03-14	4.9100	4.9100	4.9100	4.9100	+1.237%	2	6	+762.729%
2025-03-10	4.8500	4.8500	4.8500	4.8500	-46.995%	1	5	+773.402%
2025-02-27	9.1500	9.1500	9.1500	9.1500	-22.128%	1	4	+362.951%
2025-02-12	11.7500	11.7500	11.7500	11.7500	-3.451%	1	3	+260.511%
2025-02-07	12.1700	12.1700	12.1700	12.1700	+10.636%	2	2	+248.069%
2025-02-03	11.0000	11.0000	11.0000	11.0000	-4.348%	1	2	+285.091%
2025-01-27	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	+268.348%

.dark-mode .jnqRb1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jnqRb1{ 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