Dark

SPY20271217C865
SPY Dec 17 2027 865.00 Call (SPY271217C00865000)
option OPRA

EOD

Jul 27, 2026

24.59-3.189%(-0.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	24.5900	24.5900	24.5900	24.5900	-3.189%	1	474	0.000%
2026-07-24	25.4000	25.4000	25.4000	25.4000	+1.397%	1	474	-3.189%
2026-07-23	25.2600	25.2600	24.7800	25.0500	-18.191%	7	474	-1.836%
2026-07-13	30.6500	30.6500	30.6200	30.6200	+6.876%	2	470	-19.693%
2026-06-30	28.6500	28.6500	28.6500	28.6500	+3.654%	10	470	-14.171%
2026-06-29	27.5300	27.6400	27.5300	27.6400	+11.812%	2	470	-11.035%
2026-06-26	24.6400	24.7200	24.5500	24.7200	-3.211%	176	469	-0.526%
2026-06-25	25.5400	25.5400	25.5400	25.5400	-2.445%	250	293	-3.720%
2026-06-24	27.2400	27.3700	26.1800	26.1800	-23.940%	105	381	-6.073%
2026-06-15	34.4200	34.4200	34.4200	34.4200	+19.100%	4	277	-28.559%
2026-06-12	29.2300	29.2300	28.9000	28.9000	+7.395%	16	277	-14.913%
2026-06-10	26.9100	26.9100	26.9100	26.9100	-3.652%	2	277	-8.621%
2026-06-09	27.9700	27.9700	27.9300	27.9300	-16.202%	2	275	-11.958%
2026-06-05	33.3300	33.3300	33.3300	33.3300	-6.925%	1	275	-26.223%
2026-06-03	35.8100	35.8100	35.8100	35.8100	-5.089%	4	275	-31.332%
2026-06-02	37.7400	37.7400	37.7300	37.7300	+0.694%	2	275	-34.826%
2026-06-01	37.4700	37.4700	37.4700	37.4700	+6.783%	60	277	-34.374%
2026-05-28	34.3400	35.0900	34.3400	35.0900	+11.468%	8	217	-29.923%
2026-05-22	31.4800	31.4800	31.4800	31.4800	+6.244%	1	223	-21.887%
2026-05-21	29.1700	30.2000	29.1700	29.6300	+0.441%	23	222	-17.010%
2026-05-20	29.0600	29.5000	29.0600	29.5000	-13.642%	6	222	-16.644%
2026-05-14	33.0900	34.1600	33.0900	34.1600	+7.489%	3	222	-28.015%
2026-05-13	30.7500	31.7900	30.7500	31.7800	+7.474%	6	222	-22.624%
2026-05-11	28.6900	29.5700	28.6900	29.5700	+18.280%	151	222	-16.841%
2026-05-06	25.0000	25.0000	25.0000	25.0000	+17.426%	5	123	-1.640%
2026-05-01	21.1000	21.2900	21.1000	21.2900	+5.292%	3	124	+15.500%
2026-04-30	20.2200	20.2200	20.2200	20.2200	+9.297%	1	124	+21.612%
2026-04-24	18.5000	18.5000	18.5000	18.5000	+5.473%	1	124	+32.919%
2026-04-23	17.3800	17.5400	17.3800	17.5400	+0.401%	10	124	+40.194%
2026-04-22	17.4800	17.4800	17.4300	17.4700	+7.310%	11	124	+40.756%
2026-04-21	16.2800	16.2800	16.2800	16.2800	-6.167%	4	124	+51.044%
2026-04-17	17.5000	17.5000	17.3500	17.3500	+12.809%	2	124	+41.729%
2026-04-16	14.8900	15.8000	14.8900	15.3800	+3.569%	38	124	+59.883%
2026-04-15	13.6300	14.8500	13.6300	14.8500	+35.616%	2	93	+65.589%
2026-04-13	10.4100	10.9500	10.4100	10.9500	+46.980%	2	93	+124.566%
2026-04-06	7.4500	7.4500	7.4500	7.4500	+2.055%	10	95	+230.067%
2026-03-31	7.3000	7.3000	7.3000	7.3000	+16.987%	2	92	+236.849%
2026-03-30	6.2400	6.2400	6.2400	6.2400	-7.143%	1	92	+294.071%
2026-03-27	6.7200	6.7200	6.7200	6.7200	-13.846%	1	92	+265.923%
2026-03-20	7.8500	7.8500	7.8000	7.8000	-11.765%	2	92	+215.256%
2026-03-19	8.8400	8.8400	8.8400	8.8400	-15.326%	2	92	+178.167%
2026-03-06	10.4400	10.4400	10.4400	10.4400	-15.122%	1	90	+135.536%
2026-03-04	12.3000	12.3000	12.3000	12.3000	+10.811%	1	90	+99.919%
2026-03-03	10.8000	11.1000	10.8000	11.1000	-11.129%	2	91	+121.532%
2026-02-17	12.4400	12.4900	12.4400	12.4900	+1.380%	3	91	+96.878%
2026-02-13	12.3200	12.3200	12.3200	12.3200	-1.519%	4	87	+99.594%
2026-02-12	13.9500	13.9500	12.5100	12.5100	-18.766%	6	87	+96.563%
2026-02-09	15.4000	15.4000	15.4000	15.4000	+16.226%	1	87	+59.675%
2026-02-06	13.2500	13.2500	13.2500	13.2500	+12.288%	1	88	+85.585%
2026-02-05	11.8000	11.8000	11.8000	11.8000	-12.072%	1	88	+108.390%
2026-02-04	13.4200	13.4200	13.4200	13.4200	-3.105%	2	88	+83.234%
2026-02-03	14.6000	14.6000	13.8500	13.8500	-13.166%	3	87	+77.545%
2026-02-02	15.9500	15.9500	15.9500	15.9500	+13.121%	3	87	+54.169%
2026-01-30	14.1000	14.1000	14.1000	14.1000	-3.754%	1	87	+74.397%
2026-01-29	14.6500	14.6500	14.6500	14.6500	-8.150%	1	87	+67.850%
2026-01-27	15.9500	15.9500	15.9500	15.9500	+4.590%	1	87	+54.169%
2026-01-26	15.2200	15.3500	15.2200	15.2500	+7.926%	3	87	+61.246%
2026-01-23	14.1300	14.1300	14.1300	14.1300	-4.527%	1	86	+74.027%
2026-01-22	14.8000	14.8000	14.8000	14.8000	+4.225%	1	86	+66.149%
2026-01-21	14.2000	14.2000	14.2000	14.2000	+16.393%	1	86	+73.169%
2026-01-20	13.6000	13.6000	12.2000	12.2000	-18.121%	5	86	+101.557%
2026-01-14	14.9000	14.9000	14.9000	14.9000	-9.367%	1	84	+65.034%
2026-01-12	16.4400	16.4400	16.4400	16.4400	+0.550%	1	84	+49.574%
2026-01-09	16.3500	16.3500	16.3500	16.3500	+13.542%	1	84	+50.398%
2026-01-05	14.3000	14.4000	14.3000	14.4000	+8.679%	2	85	+70.764%
2026-01-02	13.2500	13.2500	13.2500	13.2500	-8.368%	1	85	+85.585%
2025-12-30	14.4600	14.4600	14.4600	14.4600	+0.417%	1	85	+70.055%
2025-12-29	14.4000	14.4000	14.4000	14.4000	+23.077%	1	86	+70.764%
2025-12-17	11.7000	11.7000	11.7000	11.7000	-12.030%	1	86	+110.171%
2025-12-16	13.1900	13.3000	13.1900	13.3000	-11.333%	24	86	+84.887%
2025-12-15	14.4100	15.0000	14.4100	15.0000	+1.351%	4	102	+63.933%
2025-12-12	14.8000	14.8000	14.8000	14.8000	-12.166%	1	103	+66.149%
2025-12-10	15.7100	16.8500	15.7100	16.8500	+8.570%	26	103	+45.935%
2025-12-01	15.5500	15.5500	15.5200	15.5200	+14.118%	7	78	+58.441%
2025-11-21	13.1500	13.6000	13.1500	13.6000	+17.241%	3	78	+80.809%
2025-11-20	15.4000	15.4000	11.6000	11.6000	-9.375%	3	78	+111.983%
2025-11-19	12.8500	12.8500	12.8000	12.8000	-7.246%	2	78	+92.109%
2025-11-17	14.3500	14.3500	13.8000	13.8000	-22.254%	2	78	+78.188%
2025-11-13	17.7500	17.7500	17.7500	17.7500	-3.794%	1	78	+38.535%
2025-11-12	18.5300	18.5300	18.4500	18.4500	+9.561%	2	77	+33.279%
2025-11-11	16.8400	16.8400	16.8400	16.8400	-2.093%	1	75	+46.021%
2025-11-10	16.1500	17.2000	16.1500	17.2000	+31.801%	4	75	+42.965%
2025-11-07	13.0500	13.0500	13.0500	13.0500	-10.309%	1	75	+88.429%
2025-11-06	14.3800	14.5500	14.3800	14.5500	-9.627%	6	74	+69.003%
2025-11-04	16.7600	16.9300	16.1000	16.1000	-9.398%	5	74	+52.733%
2025-11-03	17.7700	17.7700	17.7700	17.7700	+0.113%	8	78	+38.379%
2025-10-31	17.7500	17.7500	17.7500	17.7500	+3.801%	1	78	+38.535%
2025-10-30	17.8000	17.8000	17.1000	17.1000	+7.547%	2	78	+43.801%
2025-10-27	15.1900	15.9000	15.1900	15.9000	+11.972%	2	75	+54.654%
2025-10-24	13.9800	14.2000	13.9800	14.2000	+9.653%	2	75	+73.169%
2025-10-20	12.7000	12.9500	12.7000	12.9500	+12.609%	2	75	+89.884%
2025-10-16	11.5000	11.5000	11.5000	11.5000	-2.128%	1	75	+113.826%
2025-10-13	11.7500	11.9900	11.7500	11.7500	+5.856%	5	75	+109.277%
2025-10-10	13.7300	13.7300	11.1000	11.1000	-17.960%	9	75	+121.532%
2025-10-09	13.5300	13.5300	13.5300	13.5300	-2.802%	1	72	+81.744%
2025-10-08	13.7800	13.9200	13.7800	13.9200	+7.077%	3	72	+76.652%
2025-10-07	13.0000	13.0000	13.0000	13.0000	+6.645%	1	72	+89.154%
2025-10-02	12.3500	12.3500	12.1900	12.1900	+0.412%	2	72	+101.723%
2025-10-01	11.8500	12.1900	11.8500	12.1400	+19.606%	4	73	+102.554%
2025-09-25	10.1200	10.1500	10.1200	10.1500	-14.706%	2	72	+142.266%
2025-09-22	11.9000	11.9000	11.9000	11.9000	+16.781%	1	72	+106.639%
2025-09-18	10.2100	10.2100	10.1900	10.1900	+4.086%	2	73	+141.315%
2025-09-15	9.7900	9.7900	9.7900	9.7900	+7.582%	1	73	+151.175%
2025-09-12	9.1000	9.1000	9.1000	9.1000	+11.247%	1	73	+170.220%
2025-09-10	8.1800	8.1800	8.1800	8.1800	+8.344%	1	73	+200.611%
2025-09-04	7.5500	7.5500	7.5500	7.5500	+15.443%	1	73	+225.695%
2025-09-02	6.5300	6.5400	6.5300	6.5400	-11.382%	2	73	+275.994%
2025-08-29	7.2700	7.3800	7.2700	7.3800	+11.649%	2	72	+233.198%
2025-08-21	6.6100	6.6100	6.6100	6.6100	-3.221%	10	72	+272.012%
2025-08-20	6.8300	6.8300	6.8300	6.8300	-9.775%	1	62	+260.029%
2025-08-12	7.5700	7.5700	7.5700	7.5700	+23.290%	7	63	+224.835%
2025-08-05	6.1400	6.1400	6.1400	6.1400	-1.760%	2	59	+300.489%
2025-08-04	5.7400	6.2500	5.7400	6.2500	-16.888%	9	57	+293.440%
2025-07-23	7.5200	7.5200	7.5200	7.5200	+8.986%	1	48	+226.995%
2025-07-11	6.9000	6.9000	6.9000	6.9000	+14.428%	6	47	+256.377%
2025-07-01	5.8500	6.0300	5.8500	6.0300	+12.710%	2	50	+307.794%
2025-06-27	5.3500	5.3500	5.3500	5.3500	+18.889%	1	51	+359.626%
2025-06-16	4.5100	4.5100	4.5000	4.5000	+6.635%	3	50	+446.444%
2025-06-13	4.2200	4.2200	4.2200	4.2200	-14.402%	6	49	+482.701%
2025-06-10	4.9300	4.9300	4.9300	4.9300	+12.045%	1	49	+398.783%
2025-05-21	4.4000	4.4000	4.4000	4.4000	-10.751%	1	48	+458.864%
2025-05-19	5.0700	5.0700	4.9300	4.9300	+33.604%	2	48	+398.783%
2025-05-12	3.6900	3.6900	3.6900	3.6900	+6.034%	2	47	+566.396%
2025-05-09	3.5400	3.5400	3.4800	3.4800	+2.353%	4	48	+606.609%
2025-05-02	3.6100	3.6100	3.4000	3.4000	+4.615%	6	48	+623.235%
2025-05-01	3.2500	3.2500	3.2500	3.2500	+30.522%	2	48	+656.615%
2025-04-10	2.4900	2.4900	2.4900	2.4900	+50.000%	8	47	+887.550%
2025-04-03	1.9000	1.9000	1.6600	1.6600	-47.799%	5	39	+1,381.325%
2025-03-24	3.1800	3.1800	3.1800	3.1800	+8.904%	5	39	+673.270%
2025-03-18	2.9200	2.9200	2.9200	2.9200	+8.148%	5	39	+742.123%
2025-03-13	2.7800	2.7800	2.7000	2.7000	-20.821%	3	39	+810.741%
2025-03-11	2.9900	3.4100	2.9900	3.4100	+3.333%	2	39	+621.114%
2025-03-10	3.3900	3.4800	3.3000	3.3000	-33.602%	7	39	+645.152%
2025-03-05	4.9700	4.9700	4.9700	4.9700	-38.261%	1	39	+394.769%
2025-02-10	8.0500	8.0500	8.0500	8.0500	-0.740%	36	39	+205.466%
2025-02-05	8.1400	8.1400	7.8100	8.1100	-14.632%	7	17	+203.206%
2025-01-31	9.5000	9.5000	9.5000	9.5000	+4.053%	6	10	+158.842%
2025-01-23	9.2600	9.2600	9.1300	9.1300	+40.462%	6	7	+169.332%
2025-01-15	6.5000	6.5000	6.5000	6.5000	-2.985%	1	8	+278.308%
2025-01-06	7.0000	7.0000	6.7000	6.7000	+3.077%	3	9	+267.015%
2025-01-02	6.6300	7.3400	6.5000	6.5000	0.000%	7	6	+278.308%

.dark-mode .Hk3qrG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hk3qrG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C865SPY Dec 17 2027 865.00 Call (SPY271217C00865000)option OPRA

SPY20271217C865
SPY Dec 17 2027 865.00 Call (SPY271217C00865000)
option OPRA