Dark

SPY20271217C875
SPY Dec 17 2027 875.00 Call (SPY271217C00875000)
option OPRA

EOD

Jul 27, 2026

20.82-17.642%(-4.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	21.0000	21.5300	20.8200	20.8200	-17.642%	3	1,986	0.000%
2026-07-22	25.2800	25.2800	25.2800	25.2800	+0.278%	1	1,984	-17.642%
2026-07-21	25.2100	25.2100	25.2100	25.2100	+0.880%	1	1,984	-17.414%
2026-07-17	24.9900	24.9900	24.9900	24.9900	-5.341%	1	1,984	-16.687%
2026-07-16	26.4000	26.4000	26.4000	26.4000	-6.516%	3	1,983	-21.136%
2026-07-15	28.2400	28.2400	28.2400	28.2400	+2.245%	9	1,983	-26.275%
2026-07-14	27.6200	27.6200	27.6200	27.6200	+2.296%	1	1,992	-24.620%
2026-07-09	27.0000	27.0000	27.0000	27.0000	+3.528%	2	1,991	-22.889%
2026-07-07	26.0800	26.0800	26.0800	26.0800	-6.857%	2	2,002	-20.169%
2026-07-06	27.9600	28.0100	27.9600	28.0000	+8.317%	38	2,002	-25.643%
2026-07-02	25.8500	25.8500	25.8500	25.8500	-2.820%	1	1,975	-19.458%
2026-07-01	26.6000	26.6000	26.6000	26.6000	+8.262%	4	1,975	-21.729%
2026-06-29	24.5700	24.5700	24.5700	24.5700	+11.682%	7	1,975	-15.263%
2026-06-26	21.3000	23.6000	21.3000	22.0000	-12.906%	18	1,975	-5.364%
2026-06-24	25.2600	25.2600	25.2600	25.2600	+4.553%	1	1,960	-17.577%
2026-06-23	24.1600	24.1600	24.1600	24.1600	-14.508%	2	1,960	-13.825%
2026-06-18	28.2600	28.2600	28.2600	28.2600	-1.464%	10	1,984	-26.327%
2026-06-17	28.8300	28.8300	28.6800	28.6800	+10.223%	4	1,984	-27.406%
2026-06-12	26.0200	26.0200	26.0200	26.0200	+3.831%	10	1,984	-19.985%
2026-06-11	25.0000	25.0600	25.0000	25.0600	+15.537%	6	1,984	-16.919%
2026-06-10	21.6900	21.6900	21.6900	21.6900	-3.771%	10	1,981	-4.011%
2026-06-09	23.2300	23.2300	22.5400	22.5400	-28.056%	2	1,971	-7.631%
2026-06-04	31.3300	31.3300	31.3300	31.3300	-8.015%	1	1,971	-33.546%
2026-06-02	34.0500	34.0600	33.8700	34.0600	+5.908%	13	1,972	-38.873%
2026-06-01	32.1600	32.1600	32.1600	32.1600	-1.107%	1	1,959	-35.261%
2026-05-29	32.5000	32.5200	32.5000	32.5200	+2.104%	4	1,959	-35.978%
2026-05-28	30.8500	31.8500	30.8500	31.8500	+6.700%	8	1,958	-34.631%
2026-05-26	29.7900	29.8700	29.7900	29.8500	+14.940%	5	1,950	-30.251%
2026-05-21	25.4500	25.9700	25.1000	25.9700	-0.307%	14	1,946	-19.831%
2026-05-20	26.0500	26.0500	26.0500	26.0500	-15.750%	2	1,946	-20.077%
2026-05-14	29.8100	30.9200	29.8100	30.9200	+16.679%	2	1,934	-32.665%
2026-05-13	26.5000	26.5000	26.5000	26.5000	+2.634%	2	1,934	-21.434%
2026-05-12	24.6400	25.8200	24.4500	25.8200	-0.883%	70	1,934	-19.365%
2026-05-11	25.4000	26.0500	25.4000	26.0500	+5.380%	252	1,934	-20.077%
2026-05-08	24.7500	24.7500	24.7200	24.7200	+4.260%	207	1,636	-15.777%
2026-05-07	23.6000	23.7100	23.6000	23.7100	+6.850%	6	1,430	-12.189%
2026-05-06	21.3300	22.1900	21.3300	22.1900	+15.875%	3	1,436	-6.174%
2026-05-01	18.6300	19.1500	18.6300	19.1500	+15.710%	2	1,437	+8.721%
2026-04-30	16.3500	16.5500	16.3500	16.5500	+6.294%	2	1,437	+25.801%
2026-04-29	15.5700	15.5700	15.5700	15.5700	-0.192%	5	1,439	+33.719%
2026-04-28	15.6000	15.6000	15.6000	15.6000	-2.194%	2	1,444	+33.462%
2026-04-24	15.2000	15.9500	15.2000	15.9500	+7.770%	4	1,442	+30.533%
2026-04-23	14.9000	14.9000	14.4000	14.8000	-3.268%	4	1,444	+40.676%
2026-04-22	15.0500	15.3000	15.0500	15.3000	+8.511%	4	1,440	+36.078%
2026-04-21	14.7000	14.7000	14.1000	14.1000	-4.730%	2	1,441	+47.660%
2026-04-20	14.8000	14.8000	14.8000	14.8000	-2.246%	4	1,441	+40.676%
2026-04-17	14.4300	15.1400	14.4300	15.1400	+12.231%	2	1,441	+37.517%
2026-04-16	13.0800	13.5000	12.7700	13.4900	+6.137%	25	1,441	+54.337%
2026-04-15	11.7500	12.7100	11.7500	12.7100	+58.875%	27	1,463	+63.808%
2026-04-08	8.0000	8.0000	8.0000	8.0000	+15.774%	2	1,490	+160.250%
2026-04-01	6.7500	6.9100	6.7500	6.9100	+11.812%	2	1,488	+201.302%
2026-03-31	6.1800	6.1800	6.1800	6.1800	+18.391%	1	1,488	+236.893%
2026-03-30	5.2200	5.2200	5.2200	5.2200	0.000%	1	1,487	+298.851%
2026-03-27	5.6800	5.6800	5.2200	5.2200	-23.572%	5	1,488	+298.851%
2026-03-20	6.8300	6.8300	6.8300	6.8300	-18.496%	1	1,488	+204.832%
2026-03-18	8.3800	8.3800	8.3800	8.3800	-3.456%	1	1,489	+148.449%
2026-03-12	8.6800	8.6800	8.6800	8.6800	+8.365%	8	1,489	+139.862%
2026-03-09	8.0100	8.0100	8.0100	8.0100	-12.840%	1	1,481	+159.925%
2026-03-06	8.9400	9.1900	8.7900	9.1900	-3.059%	37	1,480	+126.551%
2026-03-05	9.8200	9.8200	9.4700	9.4800	-8.406%	7	1,443	+119.620%
2026-03-04	10.3500	10.3500	10.3500	10.3500	+7.477%	1	1,436	+101.159%
2026-03-03	8.9300	9.6300	8.9300	9.6300	-20.413%	13	1,437	+116.199%
2026-02-25	12.1000	12.1000	12.1000	12.1000	+16.570%	20	1,428	+72.066%
2026-02-23	10.1100	10.3800	10.1100	10.3800	-5.636%	2	1,428	+100.578%
2026-02-20	11.0000	11.0000	11.0000	11.0000	-16.095%	3	1,428	+89.273%
2026-02-12	13.1400	13.1400	13.1100	13.1100	-0.380%	12	1,425	+58.810%
2026-02-09	13.1000	13.4200	13.1000	13.1600	+15.136%	4	1,425	+58.207%
2026-02-06	11.4300	11.4300	11.4300	11.4300	+6.524%	1	1,429	+82.152%
2026-02-05	10.3600	10.8600	10.3400	10.7300	-21.507%	5	1,429	+94.035%
2026-02-02	13.7100	13.7100	13.6700	13.6700	-2.427%	2	1,429	+52.304%
2026-01-28	14.4000	14.4000	14.0100	14.0100	+4.552%	4	1,431	+48.608%
2026-01-26	13.4000	13.4000	13.4000	13.4000	+25.822%	1	1,434	+55.373%
2026-01-20	11.2500	11.2500	10.6500	10.6500	-26.042%	3	1,435	+95.493%
2026-01-12	14.3900	14.4000	14.3900	14.4000	+3.746%	2	1,432	+44.583%
2026-01-06	13.8300	13.8800	13.8300	13.8800	+7.680%	16	1,430	+50.000%
2026-01-05	12.5200	12.9800	12.5200	12.8900	+4.372%	95	1,336	+61.521%
2025-12-31	12.3500	12.3500	12.3500	12.3500	-1.906%	1	1,336	+68.583%
2025-12-30	12.5800	12.5900	12.5600	12.5900	-1.641%	30	1,336	+65.369%
2025-12-24	12.8000	12.8000	12.8000	12.8000	+11.986%	3	1,339	+62.656%
2025-12-18	11.4300	11.4300	11.4300	11.4300	-9.429%	1	1,339	+82.152%
2025-12-15	12.5700	12.6600	12.5600	12.6200	-0.237%	1,671	1,338	+64.976%
2025-12-12	12.6500	12.6500	12.6500	12.6500	-8.200%	2	1,387	+64.585%
2025-12-09	13.7800	13.7800	13.7800	13.7800	-6.131%	1	1,389	+51.089%
2025-12-08	14.6800	14.6800	14.6800	14.6800	+8.419%	1	1,389	+41.826%
2025-12-01	13.5400	13.5400	13.5400	13.5400	-3.286%	1	1,388	+53.767%
2025-11-26	14.0000	14.0000	14.0000	14.0000	+22.592%	1	1,388	+48.714%
2025-11-20	11.5000	11.5000	11.4200	11.4200	-19.577%	2	1,388	+82.312%
2025-11-14	14.2000	14.2000	14.2000	14.2000	0.000%	1	1,387	+46.620%
2025-11-13	15.6400	15.6400	14.2000	14.2000	-11.526%	7	1,387	+46.620%
2025-11-11	16.1600	16.1600	16.0500	16.0500	+28.400%	5	1,386	+29.720%
2025-11-07	11.3800	12.5000	11.3800	12.5000	-5.660%	3	1,388	+66.560%
2025-11-06	13.6500	13.6500	13.2500	13.2500	-5.357%	4	1,389	+57.132%
2025-11-05	14.0000	14.0000	14.0000	14.0000	-6.667%	1	1,392	+48.714%
2025-11-04	14.6300	15.0000	14.4800	15.0000	-7.236%	17	1,391	+38.800%
2025-11-03	15.9500	16.1700	15.9500	16.1700	+1.698%	2	1,391	+28.757%
2025-10-31	15.9000	15.9000	15.9000	15.9000	+4.605%	5	1,391	+30.943%
2025-10-30	16.0300	16.0300	15.2000	15.2000	-8.046%	1,276	1,391	+36.974%
2025-10-29	16.5300	16.5300	16.5300	16.5300	+8.679%	1	120	+25.953%
2025-10-28	15.2100	15.2100	15.2100	15.2100	+23.158%	1	120	+36.884%
2025-10-24	12.3500	12.3500	12.3500	12.3500	+9.680%	50	119	+68.583%
2025-10-22	11.2600	11.2600	11.2600	11.2600	+16.082%	3	119	+84.902%
2025-10-10	12.5000	12.5000	9.7000	9.7000	-18.828%	51	116	+114.639%
2025-10-09	11.9500	11.9500	11.9500	11.9500	+3.913%	1	66	+74.226%
2025-10-03	11.5000	11.5000	11.5000	11.5000	+8.593%	1	66	+81.043%
2025-10-01	10.5900	10.5900	10.5900	10.5900	+5.164%	1	67	+96.601%
2025-09-23	10.3700	10.3700	10.0700	10.0700	-3.173%	7	67	+106.753%
2025-09-22	9.2000	10.4000	9.2000	10.4000	+17.381%	11	67	+100.192%
2025-09-18	8.8600	8.8600	8.8600	8.8600	+6.747%	1	64	+134.989%
2025-09-17	8.3000	8.3000	8.3000	8.3000	-2.007%	1	64	+150.843%
2025-09-16	8.4700	8.4700	8.4700	8.4700	+4.310%	2	64	+145.809%
2025-09-15	8.1200	8.1200	8.1200	8.1200	+2.525%	2	62	+156.404%
2025-09-12	7.8500	7.9600	7.8500	7.9200	+3.529%	9	62	+162.879%
2025-09-11	7.6500	7.6500	7.6500	7.6500	+5.809%	1	60	+172.157%
2025-09-10	7.0000	7.2300	7.0000	7.2300	+11.060%	2	59	+187.967%
2025-09-09	6.5100	6.5100	6.5100	6.5100	+8.500%	2	59	+219.816%
2025-09-03	6.0000	6.0000	6.0000	6.0000	-4.306%	1	59	+247.000%
2025-08-25	6.4000	6.4000	6.2700	6.2700	-2.791%	3	59	+232.057%
2025-08-22	6.4600	6.5200	6.4500	6.4500	+7.679%	4	58	+222.791%
2025-08-20	5.9900	5.9900	5.9900	5.9900	-9.242%	1	56	+247.579%
2025-08-19	6.6000	6.6000	6.6000	6.6000	-2.655%	2	55	+215.455%
2025-08-18	6.7800	6.7800	6.7800	6.7800	-2.446%	2	57	+207.080%
2025-08-15	6.9500	6.9500	6.9500	6.9500	-2.525%	1	57	+199.568%
2025-08-14	7.2600	7.2600	7.1300	7.1300	-0.972%	2	57	+192.006%
2025-08-13	7.1800	7.2000	7.1800	7.2000	+29.730%	2	57	+189.167%
2025-08-07	5.5500	5.5500	5.5500	5.5500	+3.545%	2	55	+275.135%
2025-08-05	5.3600	5.3600	5.3600	5.3600	-1.651%	10	53	+288.433%
2025-08-04	5.4500	5.4500	5.4500	5.4500	+12.836%	10	63	+282.018%
2025-08-01	4.8300	4.8300	4.8300	4.8300	-25.692%	10	59	+331.056%
2025-07-29	6.5000	6.5000	6.5000	6.5000	+18.182%	1	49	+220.308%
2025-07-16	5.5000	5.5000	5.5000	5.5000	-1.434%	1	50	+278.545%
2025-07-09	5.5800	5.5800	5.5800	5.5800	-5.263%	1	49	+273.118%
2025-07-07	5.8900	5.8900	5.8900	5.8900	-3.443%	1	50	+253.480%
2025-07-03	6.1000	6.1000	6.1000	6.1000	+16.190%	2	48	+241.311%
2025-06-30	5.2500	5.2500	5.2500	5.2500	+30.597%	1	49	+296.571%
2025-06-25	4.0200	4.0200	4.0200	4.0200	+6.915%	2	48	+417.910%
2025-06-17	3.7600	3.7600	3.7600	3.7600	-3.590%	1	50	+453.723%
2025-06-16	3.9100	3.9100	3.9000	3.9000	-4.645%	3	49	+433.846%
2025-06-10	4.0500	4.0900	4.0500	4.0900	+7.632%	51	51	+409.046%
2025-06-09	3.8000	3.8000	3.8000	3.8000	-1.554%	1	73	+447.895%
2025-06-06	3.8600	3.8600	3.8600	3.8600	-1.026%	4	74	+439.378%
2025-06-04	3.9000	3.9000	3.9000	3.9000	+18.182%	1	77	+433.846%
2025-06-02	3.3000	3.3000	3.3000	3.3000	+7.843%	5	77	+530.909%
2025-05-23	3.0600	3.0600	3.0600	3.0600	-7.553%	10	67	+580.392%
2025-05-22	3.4000	3.4000	3.3100	3.3100	-2.647%	5	67	+529.003%
2025-05-21	3.8600	3.8600	3.4000	3.4000	-15.212%	13	62	+512.353%
2025-05-20	4.2500	4.2500	4.0100	4.0100	+8.967%	25	57	+419.202%
2025-05-14	3.4600	3.6800	3.4600	3.6800	+1.657%	2	42	+465.761%
2025-05-13	3.4100	3.6200	3.4100	3.6200	+19.868%	28	42	+475.138%
2025-05-09	3.0200	3.0200	3.0200	3.0200	-13.714%	2	29	+589.404%
2025-05-08	3.5000	3.5000	3.5000	3.5000	+15.512%	1	28	+494.857%
2025-05-06	3.0300	3.0300	3.0300	3.0300	-1.623%	1	27	+587.129%
2025-05-02	3.0800	3.0800	3.0800	3.0800	+26.749%	2	26	+575.974%
2025-04-23	2.4300	2.4300	2.4300	2.4300	+21.500%	1	27	+756.790%
2025-04-17	2.0000	2.0000	2.0000	2.0000	-6.977%	1	27	+941.000%
2025-04-09	1.7500	2.1500	1.7500	2.1500	+100.935%	20	27	+868.372%
2025-04-08	1.4400	1.4400	1.0700	1.0700	-28.667%	3	47	+1,845.794%
2025-04-07	1.5000	1.5000	1.5000	1.5000	+50.000%	6	44	+1,288.000%
2025-04-04	1.0000	1.0000	1.0000	1.0000	-48.454%	2	44	+1,982.000%
2025-03-31	1.9000	1.9400	1.8800	1.9400	-3.000%	6	45	+973.196%
2025-03-28	2.0800	2.0800	2.0000	2.0000	-27.798%	4	39	+941.000%
2025-03-25	2.7600	2.7700	2.7600	2.7700	+2.974%	2	38	+651.625%
2025-03-19	2.7100	2.7100	2.6900	2.6900	-6.272%	3	37	+673.978%
2025-03-10	2.9400	2.9400	2.8700	2.8700	-34.624%	20	34	+625.436%
2025-02-28	4.4300	4.4300	4.3900	4.3900	-20.327%	12	14	+374.260%
2025-02-26	5.5100	5.5100	5.5100	5.5100	-28.442%	1	8	+277.858%
2025-02-13	7.7000	7.7000	7.7000	7.7000	+4.478%	1	7	+170.390%
2025-02-11	7.3700	7.3700	7.3700	7.3700	-1.733%	1	7	+182.497%
2025-02-05	7.5000	7.5000	7.5000	7.5000	-6.250%	1	6	+177.600%
2025-01-31	8.0000	8.0000	8.0000	8.0000	-5.882%	4	5	+160.250%
2025-01-23	8.5800	8.5800	8.5000	8.5000	+34.494%	2	3	+144.941%
2025-01-15	6.3200	6.3200	6.3200	6.3200	0.000%	1	1	+229.430%

.dark-mode .DM4CsN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DM4CsN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C875SPY Dec 17 2027 875.00 Call (SPY271217C00875000)option OPRA

SPY20271217C875
SPY Dec 17 2027 875.00 Call (SPY271217C00875000)
option OPRA