Dark

SPY20271217C845
SPY Dec 17 2027 845.00 Call (SPY271217C00845000)
option OPRA

EOD

Sep 8, 2026

37.49-2.395%(-0.92)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	37.4000	37.6800	37.0500	37.4900	-2.395%	13	531	0.000%
2026-09-04	38.9900	38.9900	38.4100	38.4100	-3.903%	12	530	-2.395%
2026-09-03	38.4600	39.9700	37.8700	39.9700	+9.118%	3	530	-6.205%
2026-09-02	37.3600	37.3600	36.6300	36.6300	-14.735%	19	528	+2.348%
2026-08-28	42.7500	42.9600	42.7500	42.9600	+3.096%	2	524	-12.733%
2026-08-27	41.7100	42.9200	41.6700	41.6700	+5.681%	5	524	-10.031%
2026-08-24	38.8200	39.4300	38.8200	39.4300	-2.328%	6	523	-4.920%
2026-08-21	40.0800	40.4400	40.0800	40.3700	-15.011%	4	524	-7.134%
2026-08-14	47.9400	47.9400	47.5000	47.5000	-2.384%	6	524	-21.074%
2026-08-13	47.1900	48.6600	47.1900	48.6600	+7.917%	9	523	-22.955%
2026-08-07	45.1300	45.1300	45.0900	45.0900	+3.204%	2	529	-16.855%
2026-08-06	43.6900	43.6900	43.6900	43.6900	-11.612%	1	530	-14.191%
2026-08-05	49.4300	49.4300	49.4300	49.4300	+16.279%	3	530	-24.155%
2026-08-04	42.1000	42.5100	42.1000	42.5100	+9.477%	3	533	-11.809%
2026-08-03	34.7500	38.8300	34.7500	38.8300	+28.918%	2	531	-3.451%
2026-07-30	30.1200	30.1200	30.1200	30.1200	-6.980%	1	533	+24.469%
2026-07-24	32.3800	32.3800	32.3800	32.3800	+1.632%	1	533	+15.781%
2026-07-23	31.8600	31.8600	31.8600	31.8600	-16.749%	1	532	+17.671%
2026-07-13	38.2700	38.2700	38.2700	38.2700	+2.849%	1	532	-2.038%
2026-07-09	37.2100	37.2100	37.2100	37.2100	+4.288%	1	532	+0.752%
2026-07-08	34.4400	35.6800	34.4400	35.6800	+1.421%	12	533	+5.073%
2026-06-30	35.3100	35.3100	35.1800	35.1800	+1.208%	2	533	+6.566%
2026-06-29	34.6500	34.7600	34.4700	34.7600	+7.350%	454	534	+7.854%
2026-06-24	32.3800	32.3800	32.3800	32.3800	-19.050%	4	562	+15.781%
2026-06-22	40.0000	40.0000	40.0000	40.0000	+0.301%	1	562	-6.275%
2026-06-18	39.8800	39.8800	39.8800	39.8800	-6.297%	10	565	-5.993%
2026-06-15	42.5600	42.5600	42.5600	42.5600	+16.667%	1	565	-11.913%
2026-06-12	37.4900	37.4900	36.4200	36.4800	+10.478%	225	565	+2.769%
2026-06-10	32.7400	33.0200	32.7400	33.0200	+8.014%	3	565	+13.537%
2026-06-09	30.5700	30.5700	30.5700	30.5700	-20.037%	1	564	+22.637%
2026-06-08	38.2300	38.2300	38.2300	38.2300	-15.923%	1	563	-1.936%
2026-06-01	45.6200	45.6200	45.4700	45.4700	+1.974%	6	564	-17.550%
2026-05-29	44.5900	44.5900	44.5900	44.5900	+3.146%	1	570	-15.923%
2026-05-28	43.2300	43.2300	43.2300	43.2300	+5.336%	6	570	-13.278%
2026-05-27	40.8000	41.0400	40.7900	41.0400	-0.461%	5	564	-8.650%
2026-05-26	40.9500	42.0400	40.2900	41.2300	+6.126%	9	564	-9.071%
2026-05-22	39.5800	39.5800	38.8500	38.8500	+7.025%	7	565	-3.501%
2026-05-21	35.4200	36.3000	35.4100	36.3000	+0.028%	129	560	+3.278%
2026-05-20	36.1000	36.2900	36.1000	36.2900	+3.686%	5	560	+3.307%
2026-05-19	33.3000	35.0000	33.3000	35.0000	+1.068%	13	663	+7.114%
2026-05-18	36.2300	36.2300	34.2300	34.6300	-8.724%	6	663	+8.259%
2026-05-15	37.9400	37.9400	37.9400	37.9400	-9.494%	1	663	-1.186%
2026-05-14	40.1000	41.9200	40.1000	41.9200	+22.969%	6	660	-10.568%
2026-05-12	34.0900	34.0900	34.0900	34.0900	-7.238%	5	665	+9.974%
2026-05-11	36.7500	36.7500	36.7500	36.7500	+5.000%	2	665	+2.014%
2026-05-08	35.0100	35.0100	35.0000	35.0000	+4.853%	2	667	+7.114%
2026-05-06	30.8500	33.3800	30.8500	33.3800	+16.226%	12	669	+12.313%
2026-05-05	28.7200	28.7200	28.7200	28.7200	+10.038%	2	670	+30.536%
2026-05-04	26.6500	26.6500	26.1000	26.1000	-5.469%	2	668	+43.640%
2026-05-01	27.4100	27.6100	27.2900	27.6100	+11.872%	4	665	+35.784%
2026-04-30	23.5800	24.6800	23.5600	24.6800	+5.335%	44	665	+51.904%
2026-04-29	23.4800	23.6400	22.8800	23.4300	-0.762%	148	621	+60.009%
2026-04-28	23.6500	23.6500	23.6000	23.6100	-1.213%	454	481	+58.789%
2026-04-24	23.9500	23.9500	23.9000	23.9000	+6.792%	4	285	+56.862%
2026-04-20	22.3800	22.3800	22.3800	22.3800	-1.323%	5	281	+67.516%
2026-04-17	23.5300	23.6000	22.6800	22.6800	+11.068%	13	276	+65.300%
2026-04-16	19.5500	20.4200	19.5500	20.4200	+10.140%	4	274	+83.595%
2026-04-15	18.5400	18.5400	18.5400	18.5400	+16.751%	1	271	+102.211%
2026-04-14	15.6800	15.8800	15.6800	15.8800	+9.366%	4	270	+136.083%
2026-04-13	14.3000	14.5200	14.3000	14.5200	+3.493%	2	272	+158.196%
2026-04-10	14.0300	14.0300	14.0300	14.0300	+8.844%	1	272	+167.213%
2026-04-08	13.2900	13.2900	12.8900	12.8900	+21.489%	4	273	+190.846%
2026-04-06	10.6100	10.6100	10.6100	10.6100	-1.118%	2	275	+253.346%
2026-04-01	10.7300	10.7300	10.7300	10.7300	+17.525%	1	276	+249.394%
2026-03-27	9.1300	9.1300	9.1300	9.1300	-21.564%	1	275	+310.624%
2026-03-19	11.9000	11.9400	11.6400	11.6400	-7.029%	85	274	+222.079%
2026-03-13	12.4900	12.5200	12.4900	12.5200	-6.567%	2	279	+199.441%
2026-03-12	13.6800	13.6800	13.4000	13.4000	-13.771%	2	279	+179.776%
2026-03-05	15.5400	15.5400	15.5400	15.5400	-7.390%	1	278	+141.248%
2026-03-02	16.7800	16.7800	16.7800	16.7800	+3.262%	2	278	+123.421%
2026-02-27	16.2500	16.2500	16.2500	16.2500	-22.729%	3	278	+130.708%
2026-01-27	21.1900	21.1900	21.0300	21.0300	+4.888%	9	278	+78.269%
2026-01-26	19.8400	20.0500	19.8400	20.0500	-0.249%	27	281	+86.983%
2026-01-07	20.1000	20.1000	20.1000	20.1000	-0.985%	1	282	+86.517%
2026-01-06	20.3000	20.3000	20.3000	20.3000	+17.681%	1	282	+84.680%
2026-01-02	18.1000	18.1000	17.2500	17.2500	-4.959%	3	283	+117.333%
2025-12-31	18.1500	18.1500	18.1500	18.1500	-2.941%	1	282	+106.556%
2025-12-29	18.9900	18.9900	18.7000	18.7000	-5.698%	2	282	+100.481%
2025-12-26	19.9700	19.9700	19.7900	19.8300	+11.655%	13	282	+89.057%
2025-12-16	17.7600	17.7600	17.7600	17.7600	-15.146%	1	278	+111.092%
2025-12-12	20.9300	20.9300	20.9300	20.9300	+2.247%	1	278	+79.121%
2025-12-11	20.5500	20.5500	20.4700	20.4700	-3.215%	2	279	+83.146%
2025-12-08	21.1500	21.1500	21.1500	21.1500	+6.335%	1	280	+77.258%
2025-12-01	19.8900	19.8900	19.8900	19.8900	+7.980%	1	279	+88.487%
2025-11-25	18.4200	18.4200	18.4200	18.4200	+7.593%	1	280	+103.529%
2025-11-24	17.1200	17.1200	17.1200	17.1200	-5.519%	1	280	+118.984%
2025-11-19	18.0600	18.1900	18.0600	18.1200	+7.219%	15	280	+106.898%
2025-11-18	16.9000	16.9000	16.9000	16.9000	-15.669%	1	280	+121.834%
2025-11-14	20.0900	20.0900	20.0400	20.0400	-12.565%	2	280	+87.076%
2025-11-12	22.9200	22.9200	22.9200	22.9200	+5.525%	7	280	+63.569%
2025-11-10	21.7200	21.7200	21.7200	21.7200	+0.789%	1	280	+72.606%
2025-11-05	21.5600	21.5600	21.5500	21.5500	-4.307%	20	279	+73.968%
2025-10-30	22.4800	22.5200	22.4800	22.5200	-5.139%	32	286	+66.474%
2025-10-29	23.7400	23.7400	23.7400	23.7400	+2.372%	1	286	+57.919%
2025-10-28	22.9900	23.1900	22.9900	23.1900	+13.676%	10	286	+61.665%
2025-10-27	20.4000	20.4000	20.4000	20.4000	+12.521%	3	279	+83.775%
2025-10-24	18.1500	18.3400	18.1300	18.1300	+6.710%	4	279	+106.784%
2025-10-23	16.9900	16.9900	16.9900	16.9900	+1.071%	1	279	+120.659%
2025-10-22	16.8100	16.8100	16.8100	16.8100	+10.230%	8	280	+123.022%
2025-10-16	15.2500	15.2500	15.2500	15.2500	-5.044%	2	288	+145.836%
2025-10-14	16.1700	16.1700	16.0600	16.0600	+0.816%	5	286	+133.437%
2025-10-13	15.2400	15.9800	15.2400	15.9300	-11.549%	40	281	+135.342%
2025-10-10	18.0100	18.0100	18.0100	18.0100	+1.465%	3	241	+108.162%
2025-10-08	17.8400	17.8400	17.7500	17.7500	+4.720%	2	238	+111.211%
2025-10-07	16.9500	16.9500	16.9500	16.9500	+0.653%	1	241	+121.180%
2025-10-03	16.7900	16.8400	16.7900	16.8400	+5.712%	3	241	+122.625%
2025-10-01	15.9300	15.9300	15.9300	15.9300	+21.696%	1	242	+135.342%
2025-09-25	13.0900	13.0900	13.0900	13.0900	-11.434%	1	241	+186.402%
2025-09-23	15.5500	15.5500	14.7800	14.7800	-5.074%	3	241	+153.654%
2025-09-22	15.5700	15.5700	15.5700	15.5700	+8.957%	1	241	+140.784%
2025-09-19	13.8700	14.3800	13.8700	14.2900	+6.642%	8	241	+162.351%
2025-09-18	13.3000	13.6400	13.3000	13.4000	+3.715%	4	243	+179.776%
2025-09-15	12.6100	12.9200	12.6100	12.9200	+6.425%	2	245	+190.170%
2025-09-11	12.1400	12.1400	12.1400	12.1400	+9.271%	1	245	+208.814%
2025-09-10	11.0200	11.1100	10.9200	11.1100	+8.074%	96	245	+237.444%
2025-09-09	10.2800	10.2800	10.2800	10.2800	-4.283%	1	250	+264.689%
2025-09-05	10.7400	10.7400	10.7400	10.7400	+9.480%	1	250	+249.069%
2025-08-29	9.8100	9.8100	9.8100	9.8100	-6.926%	1	249	+282.161%
2025-08-28	10.3500	10.5400	10.3500	10.5400	+4.876%	2	249	+255.693%
2025-08-25	10.0500	10.0500	10.0500	10.0500	-1.277%	1	249	+273.035%
2025-08-22	9.2500	10.1800	9.2500	10.1800	-2.955%	101	248	+268.271%
2025-08-13	10.6300	10.6300	10.4700	10.4900	+3.656%	24	163	+257.388%
2025-08-12	9.7500	10.1200	9.7500	10.1200	+25.714%	2	182	+270.455%
2025-08-06	8.0500	8.0500	8.0500	8.0500	-0.371%	1	181	+365.714%
2025-08-05	8.0800	8.0800	8.0800	8.0800	-21.171%	1	181	+363.985%
2025-07-30	10.2500	10.2500	10.2500	10.2500	+0.196%	1	181	+265.756%
2025-07-29	10.2300	10.2300	10.2300	10.2300	-3.491%	50	180	+266.471%
2025-07-28	10.6000	10.6000	10.6000	10.6000	+1.435%	50	180	+253.679%
2025-07-24	10.3300	10.4500	10.3300	10.4500	+39.333%	94	180	+258.756%
2025-06-30	7.5000	7.5000	7.5000	7.5000	+20.579%	1	163	+399.867%
2025-06-25	6.2200	6.2200	6.2200	6.2200	+1.303%	1	163	+502.733%
2025-06-16	6.0600	6.1400	6.0600	6.1400	-3.762%	4	164	+510.586%
2025-06-13	6.3800	6.3800	6.3800	6.3800	+1.754%	2	163	+487.618%
2025-06-12	6.2700	6.2700	6.2700	6.2700	+8.666%	1	162	+497.927%
2025-06-06	5.7700	5.7700	5.7700	5.7700	+0.348%	4	161	+549.740%
2025-06-05	5.7500	5.7500	5.7500	5.7500	-3.035%	1	163	+552.000%
2025-06-04	5.9300	5.9300	5.9300	5.9300	+7.818%	5	162	+532.209%
2025-06-03	5.5000	5.5000	5.5000	5.5000	+2.804%	1	157	+581.636%
2025-05-27	5.3500	5.3500	5.3500	5.3500	+12.869%	1	158	+600.748%
2025-05-23	4.7400	4.7400	4.7400	4.7400	-2.469%	2	156	+690.928%
2025-05-22	4.8600	4.8600	4.8600	4.8600	-10.989%	1	156	+671.399%
2025-05-21	5.4600	5.4600	5.4600	5.4600	-11.793%	1	155	+586.630%
2025-05-20	6.1900	6.1900	6.1900	6.1900	+41.972%	11	154	+505.654%
2025-05-02	4.3600	4.3600	4.3600	4.3600	+146.328%	2	143	+759.862%
2025-04-07	1.7100	1.7700	1.7100	1.7700	+18.000%	16	144	+2,018.079%
2025-04-04	1.5000	1.5000	1.5000	1.5000	-60.212%	2	128	+2,399.333%
2025-03-27	3.7700	3.7700	3.7700	3.7700	-8.273%	50	129	+894.430%
2025-03-17	4.1100	4.1100	4.1100	4.1100	+0.735%	1	79	+812.165%
2025-03-10	4.0800	4.0800	4.0800	4.0800	-23.019%	1	78	+818.873%
2025-03-06	5.3000	5.3000	5.3000	5.3000	-24.286%	1	76	+607.358%
2025-03-03	7.0000	7.0000	7.0000	7.0000	+1.449%	2	76	+435.571%
2025-02-28	6.9000	6.9000	6.9000	6.9000	-7.383%	2	74	+443.333%
2025-02-25	7.4500	7.4500	7.4500	7.4500	-32.273%	1	94	+403.221%
2025-02-14	11.0800	11.0800	11.0000	11.0000	+5.973%	40	94	+240.818%
2025-02-11	10.3800	10.3800	10.3800	10.3800	-2.627%	1	94	+261.175%
2025-02-06	10.5800	10.6600	10.5800	10.6600	+4.510%	36	93	+251.689%
2025-02-05	10.2800	10.2800	10.2000	10.2000	+2.000%	23	57	+267.549%
2025-02-03	9.8400	10.0000	9.8200	10.0000	0.000%	34	34	+274.900%

.dark-mode .mWSgxJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mWSgxJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C845SPY Dec 17 2027 845.00 Call (SPY271217C00845000)option OPRA

SPY20271217C845
SPY Dec 17 2027 845.00 Call (SPY271217C00845000)
option OPRA