Dark

SPY20271217C860
SPY Dec 17 2027 860.00 Call (SPY271217C00860000)
option OPRA

EOD

Jul 27, 2026

25.43-3.345%(-0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	25.4300	25.4300	25.4300	25.4300	-3.345%	1	464	0.000%
2026-07-23	26.5400	26.5400	26.3100	26.3100	-13.539%	7	464	-3.345%
2026-07-20	30.4300	30.4300	30.4300	30.4300	-1.839%	1	460	-16.431%
2026-07-16	31.0000	31.0000	31.0000	31.0000	-3.306%	1	459	-17.968%
2026-07-13	32.4200	32.4200	32.0600	32.0600	-6.230%	10	458	-20.680%
2026-07-10	33.1500	34.1900	33.1500	34.1900	+10.042%	5	460	-25.622%
2026-07-07	31.6200	31.6200	31.0700	31.0700	-1.459%	21	460	-18.153%
2026-07-06	31.5300	31.5300	31.5300	31.5300	+4.025%	1	447	-19.347%
2026-06-30	30.3100	30.3100	30.3100	30.3100	+11.107%	10	447	-16.100%
2026-06-25	27.2800	27.2800	27.2800	27.2800	-5.507%	3	449	-6.782%
2026-06-23	28.8700	28.8700	28.8700	28.8700	-21.034%	7	446	-11.915%
2026-06-15	36.5600	36.5600	36.5600	36.5600	+34.461%	1	445	-30.443%
2026-06-11	27.1600	27.1900	27.1600	27.1900	+3.149%	2	445	-6.473%
2026-06-10	26.3600	26.3600	26.3600	26.3600	-13.997%	6	446	-3.528%
2026-06-05	33.6700	33.6700	30.6500	30.6500	-19.342%	10	447	-17.031%
2026-06-03	38.0000	38.0000	38.0000	38.0000	-4.403%	8	438	-33.079%
2026-06-02	39.7500	39.7500	39.7500	39.7500	+5.606%	2	438	-36.025%
2026-06-01	37.6400	37.6400	37.6400	37.6400	+1.730%	1	440	-32.439%
2026-05-28	36.1300	37.0000	36.1300	37.0000	+6.567%	5	440	-31.270%
2026-05-26	35.9200	35.9200	34.7200	34.7200	+1.818%	2	437	-26.757%
2026-05-22	34.1000	34.1000	34.1000	34.1000	+23.238%	1	439	-25.425%
2026-05-19	27.9600	27.9600	27.6700	27.6700	-14.809%	4	438	-8.095%
2026-05-15	32.4800	32.4800	32.4800	32.4800	+4.943%	1	438	-21.706%
2026-05-11	30.6500	31.7000	30.6100	30.9500	+15.701%	22	437	-17.835%
2026-05-07	26.7500	26.7500	26.7500	26.7500	-0.595%	5	447	-4.935%
2026-05-06	26.9100	26.9100	26.9100	26.9100	+11.198%	1	442	-5.500%
2026-05-05	22.7200	24.2000	22.7200	24.2000	+7.795%	4	441	+5.083%
2026-05-01	22.5100	22.5300	22.4100	22.4500	+15.722%	344	735	+13.274%
2026-04-28	19.4000	19.4000	19.4000	19.4000	-0.818%	1	735	+31.082%
2026-04-24	19.5600	19.5600	19.5600	19.5600	+7.237%	8	734	+30.010%
2026-04-20	18.4000	18.4000	18.2200	18.2400	-2.355%	338	742	+39.419%
2026-04-17	18.6800	18.6800	18.6800	18.6800	+11.656%	1	439	+36.135%
2026-04-16	16.2500	16.7900	16.1300	16.7300	+9.204%	22	438	+52.002%
2026-04-15	15.2100	15.3200	15.2100	15.3200	+12.813%	54	434	+65.992%
2026-04-14	12.7000	13.6200	12.7000	13.5800	+20.177%	104	411	+87.261%
2026-04-13	10.8000	11.3000	10.8000	11.3000	+5.116%	20	484	+125.044%
2026-04-09	10.2100	10.8600	10.2100	10.7500	+5.392%	3	493	+136.558%
2026-04-08	10.2800	10.3400	10.0500	10.2000	+25.926%	6	494	+149.314%
2026-04-07	7.9000	8.1000	7.8000	8.1000	+0.248%	10	495	+213.951%
2026-04-06	8.3000	8.3000	8.0800	8.0800	+7.733%	11	492	+214.728%
2026-04-02	7.2000	7.5000	7.2000	7.5000	-9.091%	2	493	+239.067%
2026-04-01	8.5000	8.5000	8.2500	8.2500	+5.905%	2	493	+208.242%
2026-03-31	7.2300	7.7900	7.2300	7.7900	+13.723%	2	492	+226.444%
2026-03-30	6.7000	6.8500	6.7000	6.8500	+0.735%	2	493	+271.241%
2026-03-27	6.9900	6.9900	6.8000	6.8000	-20.188%	101	493	+273.971%
2026-03-26	8.5200	8.5200	8.5200	8.5200	-5.960%	1	413	+198.474%
2026-03-24	9.0600	9.0600	9.0600	9.0600	-14.042%	5	413	+180.684%
2026-03-13	10.5400	10.5400	10.5400	10.5400	-1.218%	176	418	+141.271%
2026-03-12	10.6700	10.6700	10.6700	10.6700	-10.860%	1	266	+138.332%
2026-03-11	12.3300	12.3300	11.6900	11.9700	-3.312%	16	265	+112.448%
2026-03-03	11.6500	12.3800	11.2300	12.3800	-8.296%	4	274	+105.412%
2026-02-19	13.4900	13.5000	13.4900	13.5000	+2.506%	2	276	+88.370%
2026-02-13	13.4500	13.4500	13.1700	13.1700	-13.412%	5	274	+93.090%
2026-02-12	15.2100	15.2100	15.2100	15.2100	-3.121%	1	274	+67.193%
2026-02-11	16.5000	16.5000	15.5100	15.7000	+0.577%	18	274	+61.975%
2026-02-10	15.6100	15.6100	15.6100	15.6100	+20.077%	1	275	+62.908%
2026-02-05	13.0000	13.0000	13.0000	13.0000	-25.841%	1	275	+95.615%
2026-01-28	17.5300	17.5300	17.5300	17.5300	+7.021%	10	274	+45.066%
2026-01-26	16.4200	16.4200	16.3800	16.3800	+7.834%	2	265	+55.250%
2026-01-05	15.1900	15.1900	15.1900	15.1900	+2.358%	84	177	+67.413%
2025-12-31	14.8400	14.8400	14.8400	14.8400	-3.824%	4	177	+71.361%
2025-12-30	15.4600	15.4600	15.4300	15.4300	+20.171%	7	177	+64.809%
2025-12-17	13.3800	13.3800	12.8400	12.8400	-18.528%	24	178	+98.053%
2025-11-17	15.7600	15.7600	15.7600	15.7600	-19.427%	1	156	+61.358%
2025-11-12	19.5600	19.5600	19.5600	19.5600	+4.098%	1	157	+30.010%
2025-11-11	18.3000	18.7900	18.3000	18.7900	-1.365%	3	157	+35.338%
2025-10-30	19.0500	19.0500	19.0500	19.0500	+7.143%	1	156	+33.491%
2025-10-28	17.7800	17.7800	17.7800	17.7800	+22.790%	1	156	+43.026%
2025-10-24	14.4800	14.4800	14.4800	14.4800	+3.725%	2	156	+75.622%
2025-10-21	13.8900	13.9600	13.8900	13.9600	+1.527%	2	156	+82.163%
2025-10-20	13.4900	13.7500	13.4900	13.7500	+8.183%	3	155	+84.945%
2025-10-15	12.7100	12.7100	12.7100	12.7100	+2.915%	1	154	+100.079%
2025-10-10	12.3500	12.3500	12.3500	12.3500	-15.411%	4	154	+105.911%
2025-10-09	14.6000	14.6000	14.6000	14.6000	-1.551%	1	154	+74.178%
2025-10-08	13.9500	14.8300	13.9500	14.8300	+8.565%	6	154	+71.477%
2025-10-07	14.5500	14.5500	13.6400	13.6600	-6.566%	7	153	+86.164%
2025-10-06	14.6000	14.6200	14.6000	14.6200	+13.333%	8	153	+73.940%
2025-10-02	12.9000	12.9000	12.9000	12.9000	-1.074%	1	153	+97.132%
2025-10-01	12.5800	13.0400	12.5800	13.0400	+4.571%	3	153	+95.015%
2025-09-30	12.4700	12.4700	12.4700	12.4700	+2.381%	1	153	+103.929%
2025-09-24	12.1800	12.1800	12.1800	12.1800	-4.695%	1	153	+108.785%
2025-09-23	12.7800	12.7800	12.7800	12.7800	+12.798%	1	153	+98.983%
2025-09-19	11.3300	11.3300	11.3300	11.3300	+4.617%	1	153	+124.448%
2025-09-18	10.9800	10.9800	10.8300	10.8300	+3.143%	12	153	+134.811%
2025-09-17	10.5000	10.5000	10.5000	10.5000	+0.382%	1	163	+142.190%
2025-09-15	10.3100	10.4600	10.3100	10.4600	+4.391%	2	163	+143.117%
2025-09-12	9.6500	10.0200	9.6500	10.0200	+4.484%	16	162	+153.792%
2025-09-11	9.2100	9.5900	9.2100	9.5900	+35.836%	8	151	+165.172%
2025-09-02	6.8400	7.0600	6.8400	7.0600	-11.860%	6	152	+260.198%
2025-08-29	8.0100	8.0100	8.0100	8.0100	-4.187%	1	152	+217.478%
2025-08-27	8.2200	8.3600	8.2200	8.3600	+7.455%	21	152	+204.187%
2025-08-26	7.7800	7.7800	7.7800	7.7800	-1.892%	10	152	+226.864%
2025-08-25	7.9000	7.9300	7.9000	7.9300	+10.909%	10	152	+220.681%
2025-08-21	7.1500	7.1500	7.1500	7.1500	-7.861%	5	152	+255.664%
2025-08-12	7.7600	7.7600	7.7600	7.7600	+0.779%	7	147	+227.706%
2025-08-11	7.6500	7.7000	7.6500	7.7000	-0.130%	2	146	+230.260%
2025-08-08	7.8700	7.8700	7.7100	7.7100	+12.719%	3	146	+229.831%
2025-08-07	6.8400	6.8400	6.8400	6.8400	+3.012%	1	146	+271.784%
2025-08-05	6.6400	6.6400	6.6400	6.6400	+10.116%	1	145	+282.982%
2025-08-01	6.0300	6.0300	6.0300	6.0300	-28.892%	1	146	+321.725%
2025-07-28	8.4800	8.4800	8.4800	8.4800	-1.395%	1	145	+199.882%
2025-07-25	8.6000	8.6000	8.6000	8.6000	+25.915%	1	145	+195.698%
2025-07-16	6.8300	6.8300	6.8300	6.8300	+8.070%	1	145	+272.328%
2025-07-02	6.3200	6.3200	6.3200	6.3200	-3.364%	1	146	+302.373%
2025-07-01	6.3600	6.5400	6.3600	6.5400	+3.318%	9	146	+288.838%
2025-06-30	6.3300	6.3300	6.3300	6.3300	+4.628%	7	145	+301.738%
2025-06-27	6.2900	6.2900	6.0500	6.0500	+8.618%	9	145	+320.331%
2025-06-26	5.1300	5.5700	5.1300	5.5700	+11.847%	2	142	+356.553%
2025-06-25	4.9800	4.9800	4.9800	4.9800	+2.680%	2	142	+410.643%
2025-06-16	4.8800	4.8800	4.8400	4.8500	-3.960%	14	142	+424.330%
2025-06-11	5.2600	5.2600	5.0500	5.0500	+10.989%	2	139	+403.564%
2025-06-03	4.5500	4.5500	4.5500	4.5500	+7.059%	1	138	+458.901%
2025-05-21	4.5700	4.5700	4.2500	4.2500	-22.587%	50	139	+498.353%
2025-05-19	5.0500	5.4900	5.0500	5.4900	+11.813%	2	165	+363.206%
2025-05-16	4.9100	4.9100	4.9100	4.9100	+8.628%	98	164	+417.923%
2025-05-14	4.5200	4.5200	4.5200	4.5200	+25.556%	1	116	+462.611%
2025-05-08	3.6000	3.6000	3.6000	3.6000	+8.108%	1	116	+606.389%
2025-05-01	3.2600	3.3300	3.2600	3.3300	+33.200%	2	117	+663.664%
2025-04-28	2.5000	2.5000	2.5000	2.5000	-11.972%	1	119	+917.200%
2025-04-25	3.0000	3.0000	2.8400	2.8400	-5.333%	8	120	+795.423%
2025-04-24	3.0000	3.0000	3.0000	3.0000	-7.121%	1	122	+747.667%
2025-04-23	3.2300	3.2300	3.2300	3.2300	+29.200%	1	121	+687.307%
2025-04-10	1.9000	2.5000	1.9000	2.5000	+11.607%	5	120	+917.200%
2025-04-09	1.5200	2.2400	1.5200	2.2400	+13.706%	2	123	+1,035.268%
2025-04-07	1.8900	1.9700	1.8900	1.9700	+15.882%	4	121	+1,190.863%
2025-04-04	1.7000	1.7000	1.7000	1.7000	-12.821%	6	117	+1,395.882%
2025-04-03	2.3200	2.3200	1.9500	1.9500	-36.688%	103	114	+1,204.103%
2025-03-21	3.1000	3.1000	3.0800	3.0800	-5.231%	6	11	+725.649%
2025-03-17	3.2500	3.2500	3.2500	3.2500	-4.412%	1	8	+682.462%
2025-03-11	3.4000	3.4000	3.4000	3.4000	+4.615%	1	9	+647.941%
2025-03-10	3.2500	3.2500	3.2500	3.2500	-25.799%	1	10	+682.462%
2025-03-06	4.3800	4.3800	4.3800	4.3800	-5.400%	1	7	+480.594%
2025-03-05	4.6300	4.6300	4.6300	4.6300	-6.085%	1	7	+449.244%
2025-03-04	4.8300	4.9300	4.8300	4.9300	-44.231%	2	7	+415.822%
2025-02-06	8.8400	8.8400	8.8400	8.8400	-3.282%	4	5	+187.670%
2025-01-30	9.1400	9.1400	9.1400	9.1400	+1.106%	1	2	+178.228%
2025-01-29	9.0400	9.0400	9.0400	9.0400	-10.936%	1	2	+181.305%
2025-01-24	10.1500	10.1500	10.1500	10.1500	0.000%	2	1	+150.542%

.dark-mode .VR0zzf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VR0zzf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C860SPY Dec 17 2027 860.00 Call (SPY271217C00860000)option OPRA

SPY20271217C860
SPY Dec 17 2027 860.00 Call (SPY271217C00860000)
option OPRA