Dark

SPY20271217C855
SPY Dec 17 2027 855.00 Call (SPY271217C00855000)
option OPRA

EOD

Sep 10, 2026

29.63-13.716%(-4.71)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.3200	30.3200	29.5400	29.6300	-13.716%	7	519	0.000%
2026-09-04	34.3000	34.3400	34.3000	34.3400	+5.662%	2	515	-13.716%
2026-09-02	32.5000	32.5000	32.5000	32.5000	-6.178%	11	515	-8.831%
2026-08-31	34.6400	34.6400	34.6400	34.6400	-12.658%	1	515	-14.463%
2026-08-28	38.0100	39.6600	38.0100	39.6600	+5.171%	2	514	-25.290%
2026-08-27	38.5500	38.5500	37.7100	37.7100	+6.016%	6	512	-21.427%
2026-08-25	35.9300	35.9300	35.1700	35.5700	+0.169%	3	506	-16.699%
2026-08-24	35.3500	35.5500	35.3000	35.5100	-2.041%	45	505	-16.559%
2026-08-21	36.2500	36.2500	36.2500	36.2500	-1.226%	1	505	-18.262%
2026-08-20	36.7000	36.7000	36.7000	36.7000	-8.319%	1	504	-19.264%
2026-08-19	38.8100	40.0300	38.8100	40.0300	-4.985%	2	503	-25.981%
2026-08-17	42.9000	42.9000	42.1300	42.1300	-2.635%	2	502	-29.670%
2026-08-14	43.8300	43.8300	43.2700	43.2700	+0.116%	2	501	-31.523%
2026-08-13	43.6800	43.6800	43.1700	43.2200	+2.199%	5	500	-31.444%
2026-08-11	42.1300	42.2900	42.1300	42.2900	+1.512%	14	495	-29.936%
2026-08-10	42.7400	42.7500	41.6600	41.6600	+1.264%	4	482	-28.877%
2026-08-05	40.7300	41.4300	40.6800	41.1400	-2.280%	19	480	-27.978%
2026-08-04	36.2500	42.1000	36.2500	42.1000	+49.291%	2	469	-29.620%
2026-07-23	28.2000	28.2000	28.2000	28.2000	-6.063%	1	469	+5.071%
2026-07-20	30.0200	30.0200	30.0200	30.0200	-5.180%	10	469	-1.299%
2026-07-17	31.6600	31.6600	31.6600	31.6600	-7.074%	1	469	-6.412%
2026-07-14	34.0700	34.0700	34.0700	34.0700	-0.584%	51	469	-13.032%
2026-07-13	34.3000	34.3000	34.2700	34.2700	+1.211%	2	520	-13.540%
2026-07-09	33.9000	33.9000	33.8600	33.8600	+6.612%	4	520	-12.493%
2026-07-08	31.7600	31.7600	31.7600	31.7600	-3.494%	10	520	-6.707%
2026-07-07	33.4700	33.4700	32.8500	32.9100	-2.691%	24	520	-9.967%
2026-07-06	33.4600	33.9000	33.2700	33.8200	+6.924%	57	505	-12.389%
2026-07-02	31.6300	31.6300	31.6300	31.6300	-6.531%	4	477	-6.323%
2026-07-01	33.8400	33.8400	33.8400	33.8400	+3.772%	4	477	-12.441%
2026-06-30	32.6100	32.6100	32.6100	32.6100	+10.243%	2	473	-9.138%
2026-06-26	27.2000	29.5800	27.2000	29.5800	+2.247%	38	473	+0.169%
2026-06-25	28.9300	28.9300	28.9300	28.9300	-0.652%	1	470	+2.420%
2026-06-24	29.1200	29.1200	29.1200	29.1200	-5.362%	17	468	+1.751%
2026-06-23	32.0200	32.0200	30.7700	30.7700	-22.494%	2	468	-3.705%
2026-06-03	39.7000	39.7000	39.7000	39.7000	+0.101%	2	469	-25.365%
2026-06-01	39.6600	39.6600	39.6600	39.6600	-1.417%	2	471	-25.290%
2026-05-29	40.2300	40.2300	40.2300	40.2300	+8.583%	1	473	-26.348%
2026-05-27	37.0500	37.0500	37.0500	37.0500	+5.766%	2	472	-20.027%
2026-05-22	35.0300	35.0300	35.0300	35.0300	+7.917%	1	470	-15.415%
2026-05-20	32.4600	32.4600	32.4600	32.4600	-14.669%	5	470	-8.718%
2026-05-14	36.8000	38.0400	36.8000	38.0400	+16.580%	41	470	-22.108%
2026-05-11	32.6300	32.6300	32.6300	32.6300	+3.686%	1	429	-9.194%
2026-05-08	31.3800	31.4700	31.3700	31.4700	+11.715%	3	428	-5.847%
2026-05-07	28.1700	28.1700	28.1700	28.1700	-0.740%	2	428	+5.183%
2026-05-06	28.3800	28.3800	28.3800	28.3800	+19.044%	3	428	+4.405%
2026-05-01	23.9900	24.0300	23.8400	23.8400	+17.961%	338	716	+24.287%
2026-04-28	20.2100	20.2100	20.2100	20.2100	+3.801%	2	716	+46.611%
2026-04-20	19.6900	19.6900	19.4600	19.4700	-2.013%	339	716	+52.183%
2026-04-17	20.2000	20.2000	19.8700	19.8700	+16.676%	7	377	+49.119%
2026-04-16	17.0300	17.0300	17.0300	17.0300	-0.642%	1	376	+73.987%
2026-04-15	15.2000	17.1400	15.2000	17.1400	+124.934%	35	376	+72.870%
2026-03-27	7.8000	7.8000	7.6200	7.6200	-22.482%	6	382	+288.845%
2026-03-24	9.8200	9.8300	9.8200	9.8300	-1.305%	5	382	+201.424%
2026-03-23	9.9600	9.9600	9.9600	9.9600	+8.261%	2	377	+197.490%
2026-03-20	9.7200	9.7200	9.2000	9.2000	-9.804%	4	379	+222.065%
2026-03-19	10.2000	10.2000	10.2000	10.2000	-13.191%	1	375	+190.490%
2026-03-12	11.7500	11.7500	11.7500	11.7500	+2.174%	2	374	+152.170%
2026-03-09	11.5000	11.5000	11.5000	11.5000	-4.959%	1	374	+157.652%
2026-03-06	12.1000	12.1000	12.1000	12.1000	0.000%	2	376	+144.876%
2026-03-03	12.1000	12.1000	12.1000	12.1000	-14.789%	1	374	+144.876%
2026-02-27	13.8600	14.2000	13.8600	14.2000	-5.333%	3	374	+108.662%
2026-02-26	14.9500	15.0000	14.9500	15.0000	+7.219%	3	376	+97.533%
2026-02-24	13.9600	13.9900	13.9600	13.9900	-6.919%	72	373	+111.794%
2026-02-20	15.0300	15.0300	15.0300	15.0300	+5.845%	1	301	+97.139%
2026-02-13	14.2000	14.2000	14.1600	14.2000	-3.072%	3	299	+108.662%
2026-02-12	14.6500	14.6500	14.6500	14.6500	-19.814%	1	299	+102.253%
2026-01-28	18.2600	18.2700	18.2600	18.2700	-1.136%	81	299	+62.178%
2026-01-27	18.4800	18.4800	18.4800	18.4800	+12.340%	5	284	+60.335%
2026-01-23	16.4800	16.5000	16.4500	16.4500	-9.764%	8	280	+80.122%
2026-01-15	18.2300	18.2300	18.2300	18.2300	-2.513%	1	286	+62.534%
2026-01-13	18.7000	18.7000	18.7000	18.7000	+13.059%	1	287	+58.449%
2025-12-30	16.5500	16.5500	16.5200	16.5400	-2.591%	117	288	+79.141%
2025-12-15	16.9800	16.9800	16.9800	16.9800	-9.585%	5	171	+74.499%
2025-12-05	18.6700	18.7800	18.6700	18.7800	+3.017%	2	171	+57.774%
2025-12-03	18.2300	18.2300	18.2300	18.2300	+3.403%	1	172	+62.534%
2025-12-01	17.6300	17.6300	17.6300	17.6300	-4.133%	1	171	+68.066%
2025-11-28	18.3900	18.3900	18.3900	18.3900	+20.432%	1	170	+61.120%
2025-11-18	15.2700	15.2700	15.2700	15.2700	-6.262%	1	170	+94.041%
2025-11-17	16.2900	16.2900	16.2900	16.2900	-20.730%	3	171	+81.891%
2025-11-12	20.5500	20.5500	20.5500	20.5500	+3.893%	1	171	+44.185%
2025-11-11	19.0800	19.7800	19.0800	19.7800	+1.125%	3	171	+49.798%
2025-11-10	18.4300	19.5600	18.4300	19.5600	-0.559%	2	171	+51.483%
2025-10-30	19.6700	19.6700	19.6700	19.6700	+32.637%	1	171	+50.635%
2025-10-21	14.6200	14.8300	14.6200	14.8300	+1.645%	3	171	+99.798%
2025-10-20	14.6200	14.6200	14.5900	14.5900	+7.834%	3	171	+103.084%
2025-10-16	15.1300	15.1300	13.4700	13.5300	-5.846%	5	170	+118.995%
2025-10-15	15.2800	15.2800	14.3700	14.3700	+14.960%	2	168	+106.193%
2025-09-30	12.5000	12.5000	12.5000	12.5000	+2.796%	1	166	+137.040%
2025-09-19	11.9000	12.2300	11.9000	12.1600	+1.418%	10	166	+143.668%
2025-09-18	11.9900	11.9900	11.9900	11.9900	+9.298%	5	169	+147.123%
2025-09-15	10.9700	10.9700	10.9700	10.9700	+3.005%	1	169	+170.100%
2025-09-12	10.6500	10.6500	10.6500	10.6500	+5.970%	1	169	+178.216%
2025-09-11	10.0500	10.0500	10.0500	10.0500	+29.677%	1	169	+194.826%
2025-09-02	7.5300	7.7500	7.5300	7.7500	-16.307%	2	169	+282.323%
2025-08-28	9.2600	9.2600	9.2600	9.2600	+6.437%	1	168	+219.978%
2025-08-22	8.7000	8.7000	8.7000	8.7000	-5.125%	1	168	+240.575%
2025-08-14	9.1700	9.1700	9.1700	9.1700	+18.323%	3	167	+223.119%
2025-08-07	7.7500	7.7500	7.7500	7.7500	+3.471%	3	167	+282.323%
2025-08-06	7.4900	7.4900	7.4900	7.4900	+6.847%	1	164	+295.594%
2025-08-05	7.3400	7.3400	7.0100	7.0100	-3.709%	11	164	+322.682%
2025-08-04	7.2800	7.2800	7.2800	7.2800	+10.136%	1	155	+307.005%
2025-08-01	6.8700	6.8700	6.6100	6.6100	-28.772%	11	155	+348.260%
2025-07-31	9.2800	9.2800	9.2800	9.2800	+5.215%	1	165	+219.289%
2025-07-28	8.8200	8.8200	8.8200	8.8200	-4.130%	1	166	+235.941%
2025-07-25	9.0700	9.2000	9.0700	9.2000	+8.363%	3	166	+222.065%
2025-07-23	8.4900	8.4900	8.4900	8.4900	+4.686%	1	165	+248.999%
2025-07-21	8.1100	8.1100	8.1100	8.1100	0.000%	10	165	+265.351%
2025-07-18	8.1100	8.1100	8.1100	8.1100	+7.989%	14	165	+265.351%
2025-07-14	7.5100	7.5100	7.5100	7.5100	+6.676%	2	171	+294.541%
2025-07-02	7.0400	7.0400	7.0400	7.0400	+3.988%	1	171	+320.881%
2025-07-01	6.7700	6.7700	6.7700	6.7700	+3.044%	1	172	+337.666%
2025-06-27	6.4500	6.5700	6.4500	6.5700	+10.606%	10	172	+350.989%
2025-06-26	5.9400	5.9400	5.9400	5.9400	+9.797%	3	172	+398.822%
2025-06-25	5.4100	5.4100	5.4100	5.4100	+16.847%	1	172	+447.689%
2025-06-18	4.6300	4.6300	4.6300	4.6300	-2.114%	3	168	+539.957%
2025-06-17	5.0600	5.0600	4.7300	4.7300	-10.076%	123	168	+526.427%
2025-06-16	5.2600	5.2600	5.2600	5.2600	+3.748%	1	55	+463.308%
2025-06-13	5.2000	5.2000	5.0700	5.0700	-6.111%	10	54	+484.418%
2025-06-12	5.3600	5.4000	5.2400	5.4000	+2.273%	3	49	+448.704%
2025-06-11	5.4000	5.4000	5.2800	5.2800	+0.380%	3	46	+461.174%
2025-06-04	5.3000	5.4500	5.2600	5.2600	+7.787%	14	31	+463.308%
2025-05-21	4.8800	4.8800	4.8800	4.8800	+58.958%	1	31	+507.172%
2025-04-10	2.5600	3.0700	2.5600	3.0700	+59.067%	15	31	+865.147%
2025-04-08	1.9300	1.9300	1.9300	1.9300	-12.670%	1	21	+1,435.233%
2025-04-07	2.2100	2.2100	2.2100	2.2100	+11.616%	1	21	+1,240.724%
2025-04-04	1.7000	1.9800	1.7000	1.9800	-24.715%	6	20	+1,396.465%
2025-03-31	2.6300	2.6300	2.6300	2.6300	+3.137%	1	17	+1,026.616%
2025-03-28	3.0200	3.0200	2.5500	2.5500	-25.656%	6	17	+1,061.961%
2025-03-26	3.4300	3.4300	3.4300	3.4300	-2.000%	1	16	+763.848%
2025-03-24	3.5000	3.5000	3.5000	3.5000	+11.465%	1	15	+746.571%
2025-03-21	3.1400	3.1400	3.1400	3.1400	-14.674%	2	15	+843.631%
2025-03-19	3.6800	3.6800	3.6800	3.6800	+8.876%	1	14	+705.163%
2025-03-18	3.3800	3.3800	3.3800	3.3800	-46.349%	1	14	+776.627%
2025-02-28	6.3000	6.3000	6.3000	6.3000	-37.562%	2	13	+370.317%
2025-02-19	10.0900	10.0900	10.0900	10.0900	+8.262%	9	12	+193.657%
2025-02-11	9.3200	9.3200	9.3200	9.3200	-17.741%	1	4	+217.918%
2025-01-24	11.3300	11.3300	11.3300	11.3300	+7.905%	2	3	+161.518%
2025-01-22	10.5000	10.5000	10.5000	10.5000	0.000%	2	2	+182.190%

.dark-mode .dN8RJZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dN8RJZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C855SPY Dec 17 2027 855.00 Call (SPY271217C00855000)option OPRA

SPY20271217C855
SPY Dec 17 2027 855.00 Call (SPY271217C00855000)
option OPRA