Dark

SPY20271217C870
SPY Dec 17 2027 870.00 Call (SPY271217C00870000)
option OPRA

EOD

Jul 24, 2026

24.25-11.335%(-3.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	23.7000	24.6400	23.2300	24.2500	-11.335%	5	1,027	0.000%
2026-06-30	27.3500	27.3500	27.3500	27.3500	+11.633%	1	1,027	-11.335%
2026-06-29	23.2000	24.5000	23.2000	24.5000	+2.211%	4	1,028	-1.020%
2026-06-25	24.0900	24.2000	23.9700	23.9700	-0.581%	37	1,030	+1.168%
2026-06-24	25.1400	25.1400	24.1100	24.1100	-28.180%	8	1,030	+0.581%
2026-06-15	32.4200	33.5700	32.4200	33.5700	+38.719%	3	1,023	-27.763%
2026-06-11	24.2000	24.2000	24.2000	24.2000	-6.491%	1	1,023	+0.207%
2026-06-09	25.8800	25.8800	25.8800	25.8800	-5.788%	4	1,023	-6.298%
2026-06-08	27.4700	27.4700	27.4700	27.4700	-6.818%	3	1,023	-11.722%
2026-06-05	31.8700	31.8700	29.4800	29.4800	-14.327%	3	1,023	-17.741%
2026-06-04	34.4100	34.4100	34.4100	34.4100	+0.614%	1	1,022	-29.526%
2026-06-03	34.2000	34.2000	34.2000	34.2000	-4.121%	2	1,022	-29.094%
2026-06-02	34.3600	35.9200	34.3600	35.6700	+0.536%	5	1,024	-32.016%
2026-06-01	33.9500	35.4800	33.9500	35.4800	+3.470%	2	1,023	-31.652%
2026-05-29	34.2900	34.2900	34.2900	34.2900	+2.942%	1	1,024	-29.280%
2026-05-28	31.2300	33.3100	31.2300	33.3100	+25.698%	5	1,024	-27.199%
2026-05-19	24.9900	26.5700	24.9400	26.5000	+2.159%	151	1,023	-8.491%
2026-05-18	26.0000	26.0000	25.9400	25.9400	-19.988%	3	892	-6.515%
2026-05-14	32.4200	32.4200	32.4200	32.4200	+6.295%	1	892	-25.200%
2026-05-13	30.5000	30.5000	30.5000	30.5000	+8.541%	1	891	-20.492%
2026-05-11	27.3700	28.1000	27.3300	28.1000	+5.441%	4	891	-13.701%
2026-05-08	26.4000	26.6500	26.4000	26.6500	+12.590%	11	889	-9.006%
2026-05-07	23.6700	23.6700	23.6700	23.6700	-5.358%	2	895	+2.450%
2026-05-06	22.7000	25.0100	22.7000	25.0100	+18.925%	112	897	-3.039%
2026-05-05	21.0300	21.0300	21.0300	21.0300	+5.998%	5	934	+15.311%
2026-05-01	20.3500	20.4000	19.8400	19.8400	+25.016%	12	934	+22.228%
2026-04-21	15.7300	15.8700	15.7300	15.8700	-1.795%	11	923	+52.804%
2026-04-20	16.1600	16.1600	16.1600	16.1600	-0.185%	2	923	+50.062%
2026-04-17	15.5600	16.1900	15.5600	16.1900	+21.638%	5	923	+49.784%
2026-04-15	12.6300	13.3100	12.6300	13.3100	+78.179%	33	920	+82.194%
2026-04-01	7.4700	7.4700	7.4700	7.4700	+26.610%	1	940	+224.632%
2026-03-27	6.1200	6.1200	5.9000	5.9000	-13.235%	2	940	+311.017%
2026-03-26	7.3500	7.3500	6.8000	6.8000	-17.676%	22	939	+256.618%
2026-03-23	8.2600	8.2600	8.2600	8.2600	+13.151%	5	928	+193.584%
2026-03-20	7.6000	7.6000	7.3000	7.3000	-8.750%	4	928	+232.192%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-9.605%	1	924	+203.125%
2026-03-13	9.3000	9.3000	8.8500	8.8500	-4.324%	2	923	+174.011%
2026-03-12	9.6000	9.6000	9.2500	9.2500	-11.483%	9	923	+162.162%
2026-03-11	10.4200	10.4500	10.4200	10.4500	+5.131%	248	917	+132.057%
2026-03-10	9.9400	9.9400	9.9400	9.9400	+8.515%	1	842	+143.964%
2026-03-09	8.7500	9.1600	8.5200	9.1600	-3.579%	13	842	+164.738%
2026-03-06	9.5000	9.5000	9.5000	9.5000	-6.863%	5	879	+155.263%
2026-03-05	10.2000	10.2000	10.2000	10.2000	+6.250%	1	874	+137.745%
2026-03-03	10.4000	10.4000	9.6000	9.6000	-18.228%	40	873	+152.604%
2026-03-02	10.7600	11.7400	10.7600	11.7400	+6.727%	24	833	+106.559%
2026-02-27	11.0500	11.0500	11.0000	11.0000	+1.852%	3	811	+120.455%
2026-02-23	11.3000	11.3000	10.8000	10.8000	-2.703%	14	809	+124.537%
2026-02-20	11.1000	11.1000	11.1000	11.1000	-0.448%	1	801	+118.468%
2026-02-19	11.5000	11.5000	11.1500	11.1500	-3.128%	9	801	+117.489%
2026-02-18	11.9500	11.9500	11.5100	11.5100	-0.260%	7	797	+110.686%
2026-02-17	11.5400	11.5400	11.5400	11.5400	+3.684%	7	793	+110.139%
2026-02-13	11.4600	11.7000	11.1300	11.1300	-21.064%	11	793	+117.880%
2026-02-12	14.1700	14.1700	14.1000	14.1000	+3.372%	26	793	+71.986%
2026-02-11	13.6400	13.6400	13.6400	13.6400	-4.749%	20	780	+77.786%
2026-02-02	14.3200	14.3200	14.3200	14.3200	+0.140%	1	765	+69.344%
2026-01-30	14.3000	14.3000	14.3000	14.3000	-5.983%	1	765	+69.580%
2026-01-28	15.2100	15.2100	15.2100	15.2100	+7.720%	1	765	+59.435%
2026-01-26	14.1200	14.1200	14.1200	14.1200	+1.876%	1	766	+71.742%
2026-01-22	13.8600	13.8600	13.8600	13.8600	+16.962%	1	766	+74.964%
2026-01-21	11.8500	11.8500	11.8500	11.8500	+3.403%	2	766	+104.641%
2026-01-20	11.4600	11.4600	11.4600	11.4600	-21.183%	1	766	+111.606%
2026-01-16	14.5400	14.5400	14.5400	14.5400	-2.677%	1	766	+66.781%
2026-01-15	14.9400	14.9400	14.9400	14.9400	-0.134%	1	766	+62.316%
2026-01-12	14.9600	14.9600	14.9600	14.9600	-2.668%	1	766	+62.099%
2026-01-09	15.3700	15.3700	15.3700	15.3700	+9.084%	1	765	+57.775%
2026-01-08	14.0900	14.0900	14.0900	14.0900	-8.268%	1	765	+72.108%
2026-01-07	15.3600	15.3600	15.3600	15.3600	+8.017%	1	765	+57.878%
2026-01-06	14.2200	14.2200	14.2200	14.2200	+2.376%	1	765	+70.534%
2026-01-05	13.8200	13.8900	13.8200	13.8900	+1.758%	14	758	+74.586%
2025-12-29	13.2700	13.6500	13.2700	13.6500	+9.113%	15	758	+77.656%
2025-12-16	12.5100	12.5100	12.5100	12.5100	-18.977%	1	758	+93.845%
2025-12-11	15.4400	15.4400	15.4400	15.4400	+4.184%	1	758	+57.060%
2025-12-04	14.8200	14.8200	14.8200	14.8200	+1.996%	1	757	+63.630%
2025-12-01	14.5300	14.5300	14.5300	14.5300	+23.136%	1	756	+66.896%
2025-11-21	11.1200	11.8000	11.0700	11.8000	+0.426%	4	755	+105.508%
2025-11-20	12.5300	12.5300	11.7500	11.7500	-7.334%	3	753	+106.383%
2025-11-19	12.2600	12.6800	12.2100	12.6800	+5.667%	8	751	+91.246%
2025-11-18	12.0000	12.0000	12.0000	12.0000	-7.479%	1	750	+102.083%
2025-11-17	13.8600	13.8600	12.9700	12.9700	-6.286%	6	749	+86.970%
2025-11-14	13.8400	13.8400	13.8400	13.8400	-7.672%	1	746	+75.217%
2025-11-13	15.7200	15.7200	14.9900	14.9900	+7.071%	2	746	+61.775%
2025-11-06	14.9000	14.9000	14.0000	14.0000	-7.407%	5	745	+73.214%
2025-11-04	15.6200	15.6200	15.1200	15.1200	-11.475%	31	745	+60.384%
2025-11-03	17.0700	17.0800	17.0700	17.0800	+2.275%	2	756	+41.979%
2025-10-31	16.5300	16.7000	16.5300	16.7000	-1.008%	2	756	+45.210%
2025-10-30	16.8700	16.8700	16.8700	16.8700	-2.260%	1	754	+43.746%
2025-10-29	17.6300	17.6300	17.2600	17.2600	+0.936%	4	754	+40.498%
2025-10-28	15.9900	17.1000	15.9000	17.1000	+19.916%	10	754	+41.813%
2025-10-27	14.3400	14.3400	14.2600	14.2600	+7.299%	2	756	+70.056%
2025-10-24	12.8700	13.3400	12.8700	13.2900	+8.490%	8	756	+82.468%
2025-10-23	12.2000	12.2500	12.1500	12.2500	+0.657%	5	756	+97.959%
2025-10-20	12.1700	12.1700	12.1700	12.1700	+4.914%	3	756	+99.260%
2025-10-14	10.3000	11.6000	10.3000	11.6000	+5.936%	2	753	+109.052%
2025-10-13	10.9500	10.9500	10.9500	10.9500	+4.286%	1	753	+121.461%
2025-10-10	13.0200	13.0200	10.5000	10.5000	-16.534%	9	754	+130.952%
2025-10-09	13.1000	13.1000	12.5800	12.5800	-2.101%	2	750	+92.766%
2025-10-08	12.8000	12.8500	12.8000	12.8500	+8.439%	2	748	+88.716%
2025-10-07	12.6800	12.6800	11.8500	11.8500	-7.494%	3	746	+104.641%
2025-10-06	12.8100	12.8100	12.8100	12.8100	+3.140%	1	746	+89.305%
2025-10-03	11.7800	12.4200	11.7800	12.4200	+7.719%	3	746	+95.250%
2025-10-02	11.3100	11.5300	11.3100	11.5300	+12.378%	3	747	+110.321%
2025-09-29	10.1500	10.2600	10.1500	10.2600	+5.015%	2	747	+136.355%
2025-09-26	9.8000	9.8000	9.7700	9.7700	+5.280%	2	747	+148.209%
2025-09-25	9.7500	9.7500	9.2800	9.2800	-14.862%	3	746	+161.315%
2025-09-23	10.9000	10.9000	10.9000	10.9000	+0.092%	2	744	+122.477%
2025-09-22	10.4800	10.8900	10.4800	10.8900	+7.396%	2	744	+122.681%
2025-09-19	9.4200	10.1400	9.4200	10.1400	+6.289%	3	744	+139.152%
2025-09-18	9.6400	9.6400	9.5400	9.5400	+8.656%	8	743	+154.193%
2025-09-17	8.7800	8.7800	8.7800	8.7800	+0.688%	100	740	+176.196%
2025-09-15	8.7200	8.7200	8.7200	8.7200	+0.230%	1	740	+178.096%
2025-09-12	8.4500	8.7000	8.4500	8.7000	+7.407%	6	739	+178.736%
2025-09-11	8.1000	8.1000	8.1000	8.1000	+12.500%	1	738	+199.383%
2025-09-09	7.2000	7.2000	7.2000	7.2000	+7.623%	1	739	+236.806%
2025-09-05	6.7600	6.7600	6.6900	6.6900	-3.741%	7	740	+262.481%
2025-09-04	6.4500	7.0000	6.4500	6.9500	+6.269%	3	738	+248.921%
2025-09-03	6.5400	6.5400	6.5400	6.5400	+7.213%	1	738	+270.795%
2025-09-02	5.9600	6.1000	5.9600	6.1000	-8.683%	2	737	+297.541%
2025-08-29	6.6800	6.6800	6.6800	6.6800	-9.362%	50	685	+263.024%
2025-08-28	7.2500	7.3700	7.2500	7.3700	+6.043%	4	685	+229.037%
2025-08-22	6.9500	6.9500	6.9500	6.9500	+15.833%	1	688	+248.921%
2025-08-20	6.2100	6.2100	6.0000	6.0000	-16.318%	2	688	+304.167%
2025-08-18	7.3200	7.3200	7.1700	7.1700	-4.654%	2	688	+238.215%
2025-08-14	7.6100	7.6100	7.5200	7.5200	+1.484%	4	686	+222.473%
2025-08-13	7.5000	7.5000	7.4100	7.4100	+4.366%	31	686	+227.260%
2025-08-12	7.1000	7.1000	7.1000	7.1000	+10.078%	2	657	+241.549%
2025-08-07	6.4500	6.4500	6.4500	6.4500	+17.060%	50	657	+275.969%
2025-08-05	5.5100	5.5100	5.5100	5.5100	+5.556%	10	707	+340.109%
2025-08-01	5.2200	5.2200	5.2200	5.2200	-23.235%	5	707	+364.559%
2025-07-31	7.2900	7.2900	6.7900	6.8000	-6.593%	12	712	+256.618%
2025-07-28	7.2800	7.2800	7.2800	7.2800	-1.622%	2	710	+233.104%
2025-07-25	7.4000	7.4000	7.4000	7.4000	-0.135%	5	712	+227.703%
2025-07-24	7.4100	7.4100	7.4100	7.4100	+4.073%	1	717	+227.260%
2025-07-23	7.1200	7.1200	7.1200	7.1200	+8.702%	1	718	+240.590%
2025-07-22	6.5500	6.5500	6.5500	6.5500	-5.072%	1	719	+270.229%
2025-07-21	6.8700	6.9000	6.8700	6.9000	+5.183%	11	718	+251.449%
2025-07-18	6.5600	6.5600	6.5600	6.5600	-1.353%	15	707	+269.665%
2025-07-17	6.2900	6.6500	6.2900	6.6500	+10.465%	35	692	+264.662%
2025-07-16	6.1100	6.1100	6.0200	6.0200	-3.834%	12	657	+302.824%
2025-07-15	6.5000	6.5000	6.2600	6.2600	-3.692%	36	645	+287.380%
2025-07-14	6.3100	6.5000	6.2500	6.5000	+2.201%	22	609	+273.077%
2025-07-11	6.3100	6.3600	6.2000	6.3600	-4.790%	86	589	+281.289%
2025-07-10	6.6900	6.7100	6.6800	6.6800	+11.333%	8	503	+263.024%
2025-07-08	6.0000	6.0000	6.0000	6.0000	+0.334%	80	495	+304.167%
2025-07-07	5.9800	5.9800	5.9800	5.9800	-10.613%	1	415	+305.518%
2025-07-03	6.6900	6.6900	6.6900	6.6900	+24.119%	1	416	+262.481%
2025-06-30	5.3900	5.3900	5.3900	5.3900	+8.669%	1	416	+349.907%
2025-06-27	4.9600	4.9600	4.9600	4.9600	+16.432%	1	417	+388.911%
2025-06-25	4.2600	4.2600	4.2600	4.2600	+22.414%	10	417	+469.249%
2025-06-23	3.4800	3.4800	3.4800	3.4800	-7.447%	1	407	+596.839%
2025-06-18	3.7600	3.7600	3.7600	3.7600	-8.293%	2	408	+544.947%
2025-06-17	4.1000	4.1000	4.1000	4.1000	-2.844%	1	408	+491.463%
2025-06-16	4.2000	4.2400	4.1900	4.2200	-6.222%	20	407	+474.645%
2025-06-12	4.2600	4.5000	4.2600	4.5000	+4.408%	23	399	+438.889%
2025-06-11	4.6300	4.6300	4.3100	4.3100	-4.857%	13	376	+462.645%
2025-06-10	4.5300	4.5300	4.5300	4.5300	+16.154%	1	363	+435.320%
2025-06-05	3.9000	3.9000	3.9000	3.9000	-5.569%	1	364	+521.795%
2025-06-04	4.1300	4.1300	4.1300	4.1300	+24.398%	1	363	+487.167%
2025-05-30	3.3200	3.3200	3.3200	3.3200	-12.861%	20	363	+630.422%
2025-05-29	3.8100	3.8100	3.8100	3.8100	-11.601%	10	372	+536.483%
2025-05-20	4.3100	4.3100	4.3100	4.3100	+30.606%	20	362	+462.645%
2025-05-02	3.3000	3.3000	3.3000	3.3000	+8.197%	2	342	+634.848%
2025-05-01	3.0000	3.0500	3.0000	3.0500	+26.556%	4	341	+695.082%
2025-04-28	2.4100	2.4100	2.4100	2.4100	-5.490%	1	341	+906.224%
2025-04-25	2.5500	2.5500	2.5500	2.5500	-15.842%	2	340	+850.980%
2025-04-23	2.8900	3.0300	2.8900	3.0300	+34.071%	2	339	+700.330%
2025-04-22	2.2600	2.2600	2.2600	2.2600	-11.373%	1	337	+973.009%
2025-04-14	2.5500	2.5500	2.5500	2.5500	+13.333%	1	338	+850.980%
2025-04-10	2.2500	2.2500	2.2500	2.2500	+14.213%	30	339	+977.778%
2025-04-07	1.9700	1.9700	1.9700	1.9700	+25.478%	1	309	+1,130.964%
2025-04-04	1.7500	1.7500	1.5700	1.5700	-28.636%	42	308	+1,444.586%
2025-04-01	2.2000	2.2000	2.2000	2.2000	+3.286%	1	287	+1,002.273%
2025-03-28	2.3300	2.3300	2.1300	2.1300	-21.691%	220	288	+1,038.498%
2025-03-27	2.7200	2.7200	2.7200	2.7200	0.000%	10	378	+791.544%
2025-03-26	2.7200	2.7200	2.7200	2.7200	-9.030%	10	368	+791.544%
2025-03-24	2.9900	2.9900	2.9900	2.9900	+9.926%	5	358	+711.037%
2025-03-18	2.7200	2.7200	2.7200	2.7200	+4.215%	5	358	+791.544%
2025-03-13	2.6100	2.6100	2.6100	2.6100	-14.145%	1	357	+829.119%
2025-03-12	3.1100	3.1100	3.0100	3.0400	-20.833%	250	357	+697.697%
2025-03-04	4.0600	4.0600	3.8400	3.8400	-25.869%	2	107	+531.510%
2025-02-27	5.1800	5.1800	5.1800	5.1800	-11.755%	50	4	+368.147%
2025-02-25	5.9700	5.9700	5.8700	5.8700	-18.811%	51	4	+313.118%
2025-02-21	7.2500	7.2500	7.2300	7.2300	-8.942%	4	4	+235.408%
2025-02-20	7.9400	7.9400	7.9400	7.9400	-7.135%	1	4	+205.416%
2025-02-18	8.4900	8.5500	8.4900	8.5500	+10.751%	2	3	+183.626%
2025-02-13	7.7200	7.7200	7.7200	7.7200	+3.624%	1	4	+214.119%
2025-02-07	8.0700	8.0700	7.4500	7.4500	+2.759%	4	4	+225.503%
2025-02-03	6.2000	7.2500	6.2000	7.2500	-18.539%	2	4	+234.483%
2025-01-31	8.9000	8.9000	8.9000	8.9000	+14.103%	2	3	+172.472%
2025-01-29	7.8000	7.8000	7.8000	7.8000	+2.228%	1	2	+210.897%
2025-01-21	7.6300	7.6300	7.6300	7.6300	+24.065%	1	1	+217.824%
2025-01-07	6.1500	6.1500	6.1500	6.1500	0.000%	1	1	+294.309%

.dark-mode .Q5hqDW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q5hqDW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C870SPY Dec 17 2027 870.00 Call (SPY271217C00870000)option OPRA

SPY20271217C870
SPY Dec 17 2027 870.00 Call (SPY271217C00870000)
option OPRA