Dark

SPY20271217C880
SPY Dec 17 2027 880.00 Call (SPY271217C00880000)
option OPRA

EOD

Sep 10, 2026

21.10-13.026%(-3.16)803

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.2600	21.6800	21.1000	21.1000	-13.026%	803	2,767	0.000%
2026-09-08	24.3000	24.3000	24.2600	24.2600	+2.147%	4	1,994	-13.026%
2026-09-02	24.3600	24.3600	23.7500	23.7500	+1.064%	29	1,994	-11.158%
2026-09-01	23.6300	23.8100	23.5000	23.5000	-19.161%	4	1,993	-10.213%
2026-08-28	29.0700	29.0700	29.0700	29.0700	+9.989%	1	1,995	-27.417%
2026-08-25	26.4000	26.4300	26.4000	26.4300	+1.109%	2	1,995	-20.166%
2026-08-24	26.0700	26.1400	26.0700	26.1400	-6.476%	6	1,995	-19.281%
2026-08-20	28.0400	28.1300	27.9500	27.9500	-4.932%	81	1,989	-24.508%
2026-08-19	29.4000	29.4000	29.4000	29.4000	+1.275%	1	1,975	-28.231%
2026-08-18	29.0300	29.0300	29.0300	29.0300	-12.718%	4	1,974	-27.317%
2026-08-13	33.9600	33.9600	32.3000	33.2600	+7.014%	87	2,054	-36.560%
2026-08-12	31.0800	31.0800	31.0800	31.0800	-1.956%	1	1,970	-32.111%
2026-08-10	32.1400	32.1400	31.6400	31.7000	+0.988%	29	1,970	-33.438%
2026-08-07	31.9800	31.9800	30.8500	31.3900	-1.475%	6	1,967	-32.781%
2026-08-05	31.8600	31.8600	31.8600	31.8600	-2.330%	1	1,963	-33.773%
2026-08-04	27.0500	32.6200	27.0500	32.6200	+51.439%	6	1,962	-35.316%
2026-07-31	21.5400	21.5400	21.5400	21.5400	+8.733%	1	1,966	-2.043%
2026-07-30	18.2200	19.8100	18.2200	19.8100	+19.337%	2	1,966	+6.512%
2026-07-29	18.7400	18.7400	16.6000	16.6000	-14.915%	3	1,967	+27.108%
2026-07-28	19.3700	19.5100	19.3300	19.5100	-3.986%	32	1,964	+8.150%
2026-07-23	20.3200	20.3200	20.3200	20.3200	-14.189%	10	1,996	+3.839%
2026-07-21	23.8800	23.8800	23.6800	23.6800	+5.903%	2	1,996	-10.895%
2026-07-17	22.5200	22.5200	22.2300	22.3600	-15.367%	6	1,998	-5.635%
2026-07-15	26.4200	26.4200	26.4200	26.4200	+0.878%	2	1,995	-20.136%
2026-07-14	26.1900	26.1900	26.1900	26.1900	-1.356%	1	1,994	-19.435%
2026-07-13	26.5500	26.5500	26.5500	26.5500	-2.282%	1	1,993	-20.527%
2026-07-10	26.4500	27.1700	26.4500	27.1700	+9.248%	2	1,992	-22.341%
2026-07-09	24.8700	24.8700	24.8700	24.8700	-0.719%	1	1,990	-15.159%
2026-07-07	24.5800	25.0500	24.5800	25.0500	-0.080%	35	1,989	-15.768%
2026-07-01	25.4000	25.4000	25.0700	25.0700	-0.199%	3	1,971	-15.836%
2026-06-30	24.2500	25.1200	24.2500	25.1200	+9.599%	7	1,971	-16.003%
2026-06-25	22.9200	22.9200	22.9200	22.9200	-4.141%	1	1,969	-7.941%
2026-06-24	23.9100	23.9100	23.9100	23.9100	+5.330%	1	1,969	-11.752%
2026-06-23	22.4300	23.0200	22.4300	22.7000	-24.735%	7	1,970	-7.048%
2026-06-15	30.1800	30.3600	30.1600	30.1600	+24.371%	3	1,680	-30.040%
2026-06-12	24.3500	24.6800	24.2500	24.2500	+21.250%	349	1,680	-12.990%
2026-06-09	20.0000	20.0000	20.0000	20.0000	-22.601%	1	1,680	+5.500%
2026-06-08	25.8400	25.8400	25.8400	25.8400	+0.859%	1	1,679	-18.344%
2026-06-05	28.4600	28.4600	25.6200	25.6200	-20.187%	14	1,678	-17.642%
2026-06-01	32.1000	32.1000	32.1000	32.1000	+3.548%	6	1,682	-34.268%
2026-05-29	30.9600	31.0000	30.9600	31.0000	+1.673%	26	1,688	-31.935%
2026-05-28	30.3400	30.4900	30.3400	30.4900	+7.170%	60	1,682	-30.797%
2026-05-27	28.1600	28.4500	28.0200	28.4500	+12.540%	45	1,662	-25.835%
2026-05-21	24.1100	25.2800	23.9600	25.2800	+9.818%	84	1,617	-16.535%
2026-05-18	22.8800	23.0200	22.8800	23.0200	-17.015%	16	1,617	-8.341%
2026-05-14	27.7400	27.7400	27.7400	27.7400	+3.701%	1	1,653	-23.937%
2026-05-13	26.3400	26.7500	26.3400	26.7500	+9.766%	87	1,654	-21.121%
2026-05-12	22.9700	24.3700	22.9700	24.3700	-1.336%	9	1,654	-13.418%
2026-05-11	24.0800	24.7000	24.0800	24.7000	+5.556%	1,003	1,654	-14.575%
2026-05-08	23.4000	23.4000	23.4000	23.4000	+35.338%	5	563	-9.829%
2026-05-01	17.4900	17.4900	17.2900	17.2900	+11.548%	7	562	+22.036%
2026-04-30	15.5000	15.5000	15.5000	15.5000	+6.164%	1	562	+36.129%
2026-04-28	14.6000	14.6000	14.6000	14.6000	+2.672%	1	563	+44.521%
2026-04-21	14.2200	14.2200	14.2200	14.2200	-0.629%	1	563	+48.383%
2026-04-17	13.3100	14.3100	13.3100	14.3100	+27.540%	27	563	+47.449%
2026-04-15	10.6000	11.2200	10.6000	11.2200	+13.793%	23	588	+88.057%
2026-04-14	9.8600	9.8600	9.8600	9.8600	+26.898%	1	589	+113.996%
2026-04-13	7.7700	7.7700	7.7700	7.7700	+40.000%	1	590	+171.557%
2026-03-31	5.5500	5.5500	5.5500	5.5500	+13.497%	8	590	+280.180%
2026-03-30	4.8900	4.8900	4.8900	4.8900	-3.168%	2	590	+331.493%
2026-03-27	5.4400	5.4400	5.0500	5.0500	-10.777%	8	588	+317.822%
2026-03-26	5.7700	5.7700	5.6600	5.6600	-20.950%	5	580	+272.792%
2026-03-23	7.1600	7.1600	7.1600	7.1600	+9.313%	3	575	+194.693%
2026-03-20	6.5500	6.5500	6.5500	6.5500	-3.250%	2	578	+222.137%
2026-03-19	6.9900	6.9900	6.7700	6.7700	-6.233%	2	578	+211.669%
2026-03-18	7.5500	7.5500	7.2200	7.2200	-8.723%	3	576	+192.244%
2026-03-17	7.9100	7.9100	7.9100	7.9100	+6.317%	3	574	+166.751%
2026-03-13	7.5500	7.5500	7.4400	7.4400	-6.884%	2	571	+183.602%
2026-03-12	8.2200	8.2200	7.9900	7.9900	-13.341%	5	570	+164.080%
2026-03-10	9.2200	9.2200	9.2200	9.2200	+25.784%	7	567	+128.850%
2026-03-09	7.6500	7.6500	7.3300	7.3300	-14.668%	3	567	+187.858%
2026-03-06	8.3200	8.6400	8.1500	8.5900	-2.052%	34	587	+145.634%
2026-03-05	8.7700	8.8600	8.7700	8.7700	-10.601%	26	553	+140.593%
2026-03-04	9.8100	9.8100	9.8100	9.8100	+9.000%	1	537	+115.087%
2026-03-03	9.0000	9.0000	9.0000	9.0000	-11.678%	19	537	+134.444%
2026-03-02	10.1700	10.1900	10.1700	10.1900	+1.900%	2	518	+107.066%
2026-02-26	10.0000	10.0000	10.0000	10.0000	-18.167%	1	518	+111.000%
2026-02-12	12.2700	12.2700	12.2200	12.2200	+26.632%	12	517	+72.668%
2026-02-05	9.6700	9.6700	9.6500	9.6500	-21.417%	2	514	+118.653%
2026-01-30	12.2800	12.2800	12.2800	12.2800	+8.385%	1	514	+71.824%
2026-01-21	11.3300	11.3300	11.3300	11.3300	+13.984%	1	515	+86.231%
2026-01-20	10.8000	10.8000	9.9400	9.9400	-21.236%	2	515	+112.274%
2026-01-14	12.6200	12.6200	12.6200	12.6200	-3.443%	14	516	+67.195%
2026-01-12	13.0700	13.0700	13.0700	13.0700	+11.234%	14	516	+61.438%
2025-12-23	11.7500	11.7500	11.7500	11.7500	-9.056%	1	516	+79.574%
2025-12-03	12.5700	12.9200	12.5700	12.9200	-2.269%	4	516	+63.313%
2025-11-26	13.2300	13.2300	13.1000	13.2200	+4.506%	39	553	+59.607%
2025-11-20	12.6500	12.6500	12.6500	12.6500	+13.250%	40	553	+66.798%
2025-11-18	11.1700	11.1700	11.1700	11.1700	-17.259%	1	513	+88.899%
2025-11-10	13.5000	13.5000	13.5000	13.5000	+11.294%	1	513	+56.296%
2025-11-06	12.7700	12.7700	12.1300	12.1300	-11.718%	4	513	+73.949%
2025-11-05	13.7400	13.7400	13.7400	13.7400	+2.156%	1	512	+53.566%
2025-11-04	13.4500	13.4500	13.4500	13.4500	-10.333%	1	513	+56.877%
2025-10-31	15.0000	15.0000	15.0000	15.0000	+0.604%	1	512	+40.667%
2025-10-30	14.9100	14.9100	14.9100	14.9100	+3.255%	1	512	+41.516%
2025-10-28	14.0300	14.4400	13.9800	14.4400	+8.490%	3	512	+46.122%
2025-10-27	12.5000	13.3100	12.5000	13.3100	+13.761%	53	509	+58.527%
2025-10-24	11.7000	11.7000	11.7000	11.7000	+10.482%	1	509	+80.342%
2025-10-20	10.5900	10.5900	10.5900	10.5900	+6.432%	1	509	+99.245%
2025-10-17	10.0000	10.0000	9.9500	9.9500	+4.737%	2	509	+112.060%
2025-10-16	10.6000	10.6000	9.5000	9.5000	-1.554%	2	507	+122.105%
2025-10-15	10.1600	10.1600	9.4200	9.6500	-4.171%	4	507	+118.653%
2025-10-14	10.0700	10.0700	10.0700	10.0700	+1.717%	1	508	+109.533%
2025-10-13	9.6500	9.9000	9.6500	9.9000	+8.791%	2	508	+113.131%
2025-10-10	11.4700	11.4700	9.1000	9.1000	-20.175%	58	506	+131.868%
2025-10-09	11.4000	11.4000	11.4000	11.4000	+0.885%	1	449	+85.088%
2025-10-08	11.3000	11.3000	11.3000	11.3000	+2.727%	1	449	+86.726%
2025-10-06	11.0000	11.0000	11.0000	11.0000	+5.263%	10	449	+91.818%
2025-10-03	10.9000	10.9000	10.4500	10.4500	+4.920%	3	449	+101.914%
2025-10-02	9.9600	9.9600	9.9600	9.9600	+7.443%	1	448	+111.847%
2025-09-23	9.2700	9.2700	9.2700	9.2700	-3.438%	50	449	+127.616%
2025-09-22	8.4900	9.6000	8.4900	9.6000	+17.073%	6	499	+119.792%
2025-09-18	8.2000	8.2000	8.2000	8.2000	+4.725%	1	500	+157.317%
2025-09-16	7.8300	7.8300	7.8300	7.8300	+11.857%	2	500	+169.476%
2025-09-11	7.0000	7.0000	7.0000	7.0000	+14.007%	5	500	+201.429%
2025-09-09	6.0100	6.1400	6.0100	6.1400	+4.422%	2	500	+243.648%
2025-09-08	5.8800	5.8800	5.8800	5.8800	+12.000%	1	498	+258.844%
2025-09-02	5.0200	5.2500	5.0200	5.2500	-14.634%	4	497	+301.905%
2025-08-22	6.1500	6.1500	6.1500	6.1500	-3.454%	1	495	+243.089%
2025-08-13	6.4000	6.5700	6.3700	6.3700	+10.590%	3	494	+231.240%
2025-08-08	5.7600	5.7600	5.7600	5.7600	+9.714%	1	494	+266.319%
2025-08-06	5.2500	5.2500	5.2500	5.2500	+10.294%	10	494	+301.905%
2025-08-01	4.7600	4.7600	4.7600	4.7600	-26.769%	2	503	+343.277%
2025-07-31	6.5000	6.5000	6.5000	6.5000	+3.175%	1	503	+224.615%
2025-07-28	6.3000	6.3000	6.3000	6.3000	-1.408%	1	504	+234.921%
2025-07-25	6.3900	6.3900	6.3900	6.3900	+3.902%	1	504	+230.203%
2025-07-23	6.1500	6.1500	6.1500	6.1500	+4.770%	2	504	+243.089%
2025-07-21	5.8700	5.8700	5.8700	5.8700	+3.710%	1	502	+259.455%
2025-07-14	5.4200	5.6600	5.4200	5.6600	+2.536%	7	501	+272.792%
2025-07-11	5.5200	5.5200	5.5200	5.5200	+6.564%	1	498	+282.246%
2025-07-07	5.2500	5.2500	5.1800	5.1800	-9.913%	11	498	+307.336%
2025-07-03	5.7500	5.7500	5.7500	5.7500	+12.086%	1	489	+266.957%
2025-07-02	5.0600	5.1300	5.0600	5.1300	+4.908%	2	489	+311.306%
2025-07-01	4.9300	4.9300	4.8900	4.8900	+6.769%	3	488	+331.493%
2025-06-30	4.5800	4.5800	4.5800	4.5800	-2.966%	9	486	+360.699%
2025-06-27	4.7200	4.7200	4.7200	4.7200	+14.286%	1	495	+347.034%
2025-06-26	4.1300	4.1300	4.1300	4.1300	+11.622%	1	496	+410.896%
2025-06-24	3.7000	3.7000	3.7000	3.7000	+23.333%	8	495	+470.270%
2025-06-23	3.1200	3.1200	3.0000	3.0000	0.000%	8	503	+603.333%
2025-06-20	3.0000	3.0000	3.0000	3.0000	-21.875%	20	495	+603.333%
2025-06-09	3.8400	3.8400	3.8400	3.8400	+6.077%	1	485	+449.479%
2025-06-06	3.6300	3.6300	3.6100	3.6200	+3.429%	20	485	+482.873%
2025-06-05	3.5000	3.5000	3.5000	3.5000	+6.707%	2	495	+502.857%
2025-06-02	2.9000	3.2800	2.9000	3.2800	+4.792%	3	493	+543.293%
2025-05-29	3.1300	3.1300	3.1300	3.1300	-2.492%	84	491	+574.121%
2025-05-21	3.5000	3.5000	3.2100	3.2100	-17.481%	9	491	+557.321%
2025-05-19	3.8900	3.8900	3.8900	3.8900	-2.750%	1	482	+442.416%
2025-05-16	4.0000	4.0000	4.0000	4.0000	+5.263%	2	483	+427.500%
2025-05-15	3.5900	3.8000	3.5900	3.8000	+9.510%	2	482	+455.263%
2025-05-14	3.4700	3.4700	3.4700	3.4700	-4.932%	3	480	+508.069%
2025-05-13	3.6500	3.6500	3.6500	3.6500	+46.000%	1	477	+478.082%
2025-04-25	2.5000	2.5000	2.5000	2.5000	+5.042%	10	476	+744.000%
2025-04-23	2.3800	2.3800	2.3800	2.3800	+21.429%	1	471	+786.555%
2025-04-16	1.9600	1.9600	1.9600	1.9600	-2.970%	1	472	+976.531%
2025-04-10	1.9600	2.0200	1.8500	2.0200	+83.636%	16	473	+944.554%
2025-04-08	1.5000	1.5000	1.1000	1.1000	0.000%	6	487	+1,818.182%
2025-04-07	1.1000	1.6500	1.1000	1.1000	-11.290%	14	481	+1,818.182%
2025-04-04	1.6400	1.6400	1.2400	1.2400	-24.390%	100	469	+1,601.613%
2025-04-03	1.7000	1.7000	1.6400	1.6400	-12.766%	24	419	+1,186.585%
2025-03-28	1.8800	1.8800	1.8800	1.8800	-24.194%	20	395	+1,022.340%
2025-03-26	2.4800	2.4800	2.4800	2.4800	-9.818%	1	385	+750.806%
2025-03-24	2.7500	2.7500	2.7500	2.7500	+17.021%	2	384	+667.273%
2025-03-18	2.6500	2.6500	2.3500	2.3500	-17.544%	4	382	+797.872%
2025-03-12	3.0000	3.0000	2.8500	2.8500	+0.707%	153	381	+640.351%
2025-03-11	2.5500	2.8300	2.5000	2.8300	+4.815%	200	228	+645.583%
2025-03-10	2.7000	2.7000	2.7000	2.7000	-43.158%	4	28	+681.481%
2025-03-03	4.7500	4.7500	4.7500	4.7500	+1.064%	1	24	+344.211%
2025-02-27	4.7000	4.7000	4.7000	4.7000	-6.000%	1	25	+348.936%
2025-02-25	5.5300	5.5300	5.0000	5.0000	-13.644%	2	23	+322.000%
2025-02-24	5.7900	5.7900	5.7900	5.7900	-13.063%	1	23	+264.421%
2025-02-21	6.6600	6.6600	6.6600	6.6600	-6.983%	2	23	+216.817%
2025-02-18	7.3100	7.3100	7.1600	7.1600	-0.831%	2	22	+194.693%
2025-02-13	7.2200	7.2200	7.2200	7.2200	+6.176%	10	20	+192.244%
2025-02-04	6.8000	6.8000	6.8000	6.8000	-2.857%	2	20	+210.294%
2025-01-30	7.0000	7.0000	7.0000	7.0000	0.000%	10	10	+201.429%
2025-01-27	7.0000	7.0000	7.0000	7.0000	-12.500%	10	10	+201.429%
2025-01-24	8.0000	8.0000	8.0000	8.0000	0.000%	2	1	+163.750%

.dark-mode .QYMgTZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QYMgTZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C880SPY Dec 17 2027 880.00 Call (SPY271217C00880000)option OPRA

SPY20271217C880
SPY Dec 17 2027 880.00 Call (SPY271217C00880000)
option OPRA