Dark

SPY20271217C885
SPY Dec 17 2027 885.00 Call (SPY271217C00885000)
option OPRA

EOD

Sep 10, 2026

19.99-7.667%(-1.66)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.5300	20.5300	19.7900	19.9900	-7.667%	12	929	0.000%
2026-09-09	21.6500	21.6500	21.6500	21.6500	-4.668%	1	929	-7.667%
2026-09-08	22.7100	22.7100	22.7100	22.7100	+1.839%	6	928	-11.977%
2026-09-02	22.3600	22.3600	22.2500	22.3000	-0.757%	15	928	-10.359%
2026-09-01	22.4700	22.4700	22.4700	22.4700	-11.675%	2	926	-11.037%
2026-08-21	25.4400	25.4400	25.4400	25.4400	-4.469%	1	926	-21.423%
2026-08-18	26.6300	26.6300	26.6300	26.6300	-14.839%	1	926	-24.934%
2026-08-13	31.9100	32.3400	31.2700	31.2700	+5.606%	4	926	-36.073%
2026-08-12	29.5100	29.6100	29.5100	29.6100	-1.201%	8	927	-32.489%
2026-08-10	29.9700	29.9700	29.9700	29.9700	-2.915%	2	930	-33.300%
2026-08-04	30.6200	30.8700	30.6200	30.8700	+34.393%	2	930	-35.245%
2026-08-03	21.8700	22.9700	21.8700	22.9700	+15.427%	33	929	-12.973%
2026-07-31	19.9000	19.9000	19.9000	19.9000	+14.565%	1	898	+0.452%
2026-07-29	17.3700	17.3700	17.3700	17.3700	-7.998%	6	898	+15.083%
2026-07-28	18.8800	18.8800	18.8800	18.8800	+0.479%	2	898	+5.879%
2026-07-27	20.5800	20.5800	18.7900	18.7900	-1.053%	2	898	+6.386%
2026-07-24	20.3500	20.3500	18.9900	18.9900	-1.351%	2	898	+5.266%
2026-07-23	19.2500	19.2500	19.2500	19.2500	-11.168%	1	899	+3.844%
2026-07-21	21.6700	21.6700	21.6700	21.6700	+5.914%	1	898	-7.753%
2026-07-20	20.5700	20.5700	20.4600	20.4600	-5.714%	9	899	-2.297%
2026-07-17	21.7000	21.7000	21.7000	21.7000	-10.552%	2	898	-7.880%
2026-07-01	24.2600	24.2600	24.2600	24.2600	+2.579%	12	900	-17.601%
2026-06-30	22.6900	23.6500	22.6900	23.6500	+12.565%	15	895	-15.476%
2026-06-29	19.3500	21.0100	19.3500	21.0100	-2.506%	7	882	-4.855%
2026-06-25	21.5500	21.5500	21.5500	21.5500	+7.858%	1	887	-7.239%
2026-06-24	20.0600	20.0600	19.9800	19.9800	-30.553%	3	888	+0.050%
2026-06-15	28.7700	28.7700	28.7700	28.7700	+17.813%	1	830	-30.518%
2026-06-12	24.4200	24.4200	24.4200	24.4200	+7.199%	57	830	-18.141%
2026-06-11	22.7800	22.7800	22.7800	22.7800	+9.100%	1	830	-12.248%
2026-06-10	20.8800	20.8800	20.8800	20.8800	-4.570%	1	831	-4.262%
2026-06-09	21.8800	21.8800	21.8800	21.8800	-25.145%	8	830	-8.638%
2026-06-04	29.2300	29.2300	29.2300	29.2300	-3.975%	7	830	-31.611%
2026-06-01	29.0300	30.4400	28.6300	30.4400	+4.247%	12	823	-34.330%
2026-05-29	29.3400	29.3400	29.2000	29.2000	+4.622%	8	823	-31.541%
2026-05-28	27.9100	27.9100	27.9100	27.9100	+3.294%	1	821	-28.377%
2026-05-27	26.7700	27.0200	26.4500	27.0200	+1.426%	77	832	-26.018%
2026-05-26	26.6400	26.6400	26.6400	26.6400	+2.937%	1	758	-24.962%
2026-05-22	25.6700	25.8800	25.6700	25.8800	+14.564%	250	758	-22.759%
2026-05-21	22.5900	22.5900	22.5900	22.5900	-2.503%	2	509	-11.510%
2026-05-20	23.1700	23.1700	23.1700	23.1700	+0.783%	7	509	-13.725%
2026-05-18	22.9900	22.9900	22.9900	22.9900	-8.370%	2	504	-13.049%
2026-05-15	24.8800	25.0900	24.8800	25.0900	-9.094%	11	504	-20.327%
2026-05-14	27.8300	28.6800	27.6000	27.6000	+9.394%	6	493	-27.572%
2026-05-13	25.3000	25.3000	25.2300	25.2300	+9.839%	10	483	-20.769%
2026-05-12	22.9700	22.9700	22.9700	22.9700	+3.515%	1	483	-12.973%
2026-05-08	22.1900	22.1900	22.1900	22.1900	+10.950%	15	483	-9.914%
2026-05-06	20.0000	20.0000	20.0000	20.0000	+29.870%	6	478	-0.050%
2026-05-04	15.4000	15.4000	15.4000	15.4000	-4.348%	70	484	+29.805%
2026-05-01	16.1000	16.1000	16.1000	16.1000	+19.970%	2	556	+24.161%
2026-04-28	13.4200	13.4200	13.4200	13.4200	+2.365%	8	556	+48.957%
2026-04-17	13.2500	13.2500	13.1100	13.1100	+13.017%	3	548	+52.479%
2026-04-16	11.5800	11.6100	11.5800	11.6000	+5.072%	93	550	+72.328%
2026-04-15	10.9600	11.0400	10.9600	11.0400	+67.020%	12	496	+81.069%
2026-03-23	6.6100	6.6100	6.6100	6.6100	-5.706%	1	508	+202.421%
2026-03-18	7.0100	7.0100	7.0100	7.0100	+1.447%	1	508	+185.164%
2026-03-13	7.1500	7.1500	6.9100	6.9100	-10.260%	2	508	+189.291%
2026-03-06	7.7000	7.7000	7.7000	7.7000	-1.911%	5	508	+159.610%
2026-03-03	7.8500	7.8500	7.8500	7.8500	-12.584%	1	503	+154.650%
2026-02-24	8.7900	8.9800	8.7900	8.9800	-0.773%	339	504	+122.606%
2026-02-17	9.0500	9.0500	9.0500	9.0500	-20.684%	1	287	+120.884%
2026-02-12	11.4300	11.4300	11.4100	11.4100	-2.060%	12	286	+75.197%
2026-01-26	11.6500	11.6500	11.6500	11.6500	+4.766%	1	276	+71.588%
2026-01-22	11.1200	11.1200	11.1200	11.1200	+15.472%	1	276	+79.766%
2026-01-21	9.4300	9.6300	9.4300	9.6300	+3.772%	300	276	+107.580%
2026-01-20	9.2800	9.2800	9.2800	9.2800	-23.179%	2	168	+115.409%
2026-01-06	12.0800	12.0800	12.0800	12.0800	+10.724%	1	170	+65.480%
2026-01-05	10.9100	10.9100	10.9100	10.9100	+1.867%	112	68	+83.226%
2025-12-31	10.7100	10.7100	10.7100	10.7100	-8.462%	1	68	+86.648%
2025-12-24	11.6700	11.7000	11.6700	11.7000	+17.825%	5	68	+70.855%
2025-12-19	9.9300	9.9300	9.9300	9.9300	-18.002%	1	68	+101.309%
2025-12-03	12.1100	12.1100	12.1100	12.1100	+22.323%	1	68	+65.070%
2025-11-21	9.9000	9.9000	9.9000	9.9000	-9.836%	1	68	+101.919%
2025-11-14	10.9800	10.9800	10.9800	10.9800	-15.862%	5	67	+82.058%
2025-11-13	13.1300	13.1300	13.0000	13.0500	+4.150%	8	72	+53.180%
2025-11-10	12.4300	12.5300	12.4300	12.5300	+23.084%	3	64	+59.537%
2025-11-07	10.1800	10.1800	10.1800	10.1800	-20.282%	1	64	+96.365%
2025-11-05	12.7700	12.7700	12.7700	12.7700	-11.809%	3	63	+56.539%
2025-10-29	14.4800	14.4800	14.4800	14.4800	+6.627%	1	63	+38.052%
2025-10-28	13.5800	13.5800	13.5800	13.5800	+26.561%	1	63	+47.202%
2025-10-24	10.7300	10.7300	10.7300	10.7300	+10.847%	1	63	+86.300%
2025-10-22	9.6800	9.6800	9.6800	9.6800	-2.909%	1	63	+106.508%
2025-10-21	9.9700	9.9700	9.9700	9.9700	+1.013%	1	63	+100.502%
2025-10-16	9.8700	9.8700	9.8700	9.8700	+13.188%	1	63	+102.533%
2025-10-14	8.7200	8.7200	8.7200	8.7200	-3.965%	1	62	+129.243%
2025-10-13	9.0800	9.0800	9.0800	9.0800	+6.199%	1	63	+120.154%
2025-10-10	10.6900	10.6900	8.5500	8.5500	-13.636%	7	63	+133.801%
2025-10-03	9.9000	9.9000	9.9000	9.9000	+12.245%	1	57	+101.919%
2025-09-23	8.9400	8.9400	8.8200	8.8200	+13.222%	2	57	+126.644%
2025-09-19	7.7900	7.7900	7.7900	7.7900	+0.257%	1	57	+156.611%
2025-09-18	7.1300	7.7700	7.1300	7.7700	+5.714%	2	57	+157.272%
2025-09-16	7.3500	7.3500	7.3500	7.3500	+1.519%	1	58	+171.973%
2025-09-15	7.0000	7.2400	7.0000	7.2400	+15.103%	7	57	+176.105%
2025-09-11	6.2900	6.2900	6.2900	6.2900	+27.586%	1	58	+217.806%
2025-09-03	5.2200	5.2200	4.9300	4.9300	+0.612%	5	59	+305.477%
2025-09-02	4.9000	4.9000	4.9000	4.9000	-14.783%	2	54	+307.959%
2025-08-19	5.7500	5.7500	5.7500	5.7500	+5.505%	1	52	+247.652%
2025-08-08	5.4500	5.4500	5.4500	5.4500	+12.603%	1	51	+266.789%
2025-08-07	4.8400	4.8400	4.8400	4.8400	+9.255%	1	51	+313.017%
2025-08-01	4.4300	4.4300	4.4300	4.4300	-16.729%	1	51	+351.242%
2025-07-30	5.8300	5.8600	5.3200	5.3200	-9.983%	4	51	+275.752%
2025-07-29	5.9100	5.9100	5.9100	5.9100	-0.839%	1	51	+238.240%
2025-07-25	5.8800	5.9600	5.8800	5.9600	+13.093%	4	51	+235.403%
2025-07-21	5.2700	5.2700	5.2700	5.2700	+3.740%	1	53	+279.317%
2025-07-09	5.0800	5.0800	5.0800	5.0800	+3.462%	1	54	+293.504%
2025-07-07	4.9100	4.9100	4.9100	4.9100	-4.845%	2	55	+307.128%
2025-07-03	5.1600	5.1600	5.1600	5.1600	+8.403%	5	58	+287.403%
2025-07-02	4.8300	4.8300	4.7600	4.7600	+25.263%	6	58	+319.958%
2025-06-26	3.8000	3.8000	3.8000	3.8000	+7.345%	4	53	+426.053%
2025-06-25	3.5100	3.5400	3.5100	3.5400	+1.143%	3	57	+464.689%
2025-06-24	3.4200	3.5000	3.4200	3.5000	+16.667%	2	60	+471.143%
2025-06-18	3.0000	3.0000	3.0000	3.0000	-9.910%	10	50	+566.333%
2025-06-06	3.3300	3.3300	3.3300	3.3300	+0.604%	2	50	+500.300%
2025-06-04	3.3100	3.3100	3.3100	3.3100	+18.638%	1	52	+503.927%
2025-05-30	2.7900	2.7900	2.7900	2.7900	-6.689%	2	52	+616.487%
2025-05-29	2.9900	2.9900	2.9900	2.9900	+4.912%	1	51	+568.562%
2025-05-28	2.8500	2.8500	2.8500	2.8500	-3.061%	1	50	+601.404%
2025-05-21	2.9400	2.9400	2.9400	2.9400	-16.949%	1	51	+579.932%
2025-05-15	3.5400	3.5400	3.5400	3.5400	+12.381%	1	50	+464.689%
2025-05-14	3.2500	3.2500	3.1200	3.1500	-4.834%	3	49	+534.603%
2025-05-13	3.3800	3.3800	3.3100	3.3100	+13.356%	5	50	+503.927%
2025-05-12	2.9200	2.9200	2.9200	2.9200	+21.162%	1	45	+584.589%
2025-05-07	2.3800	2.4100	2.3800	2.4100	-10.741%	3	45	+729.461%
2025-05-02	2.7000	2.7000	2.7000	2.7000	+20.536%	2	48	+640.370%
2025-05-01	2.4700	2.4700	2.2400	2.2400	+0.901%	4	47	+792.411%
2025-04-25	2.2200	2.2200	2.2200	2.2200	+7.767%	2	50	+800.450%
2025-04-23	2.0600	2.0600	2.0600	2.0600	+6.186%	1	50	+870.388%
2025-04-10	1.9400	1.9400	1.9400	1.9400	+4.865%	1	49	+930.412%
2025-04-09	1.8500	1.8500	1.8500	1.8500	+8.187%	10	49	+980.541%
2025-04-08	1.3500	1.7100	1.3500	1.7100	+58.333%	3	39	+1,069.006%
2025-04-07	1.0800	1.0800	1.0800	1.0800	-5.263%	1	36	+1,750.926%
2025-04-04	1.5400	1.5400	1.1400	1.1400	-21.379%	100	35	+1,653.509%
2025-04-03	1.4500	1.4500	1.4500	1.4500	-20.330%	2	61	+1,278.621%
2025-04-01	1.8200	1.8200	1.8200	1.8200	-22.553%	2	61	+998.352%
2025-03-26	2.3500	2.3500	2.3500	2.3500	-3.689%	1	59	+750.638%
2025-03-18	2.4400	2.4400	2.4400	2.4400	-8.271%	1	58	+719.262%
2025-03-17	2.6600	2.6600	2.6600	2.6600	+5.976%	50	57	+651.504%
2025-03-14	2.5100	2.5100	2.5100	2.5100	+4.583%	2	7	+696.414%
2025-03-11	2.4000	2.4000	2.4000	2.4000	-9.434%	1	7	+732.917%
2025-03-10	2.4800	2.6500	2.4800	2.6500	-10.169%	2	7	+654.340%
2025-03-07	3.0700	3.0700	2.8500	2.9500	-41.118%	6	5	+577.627%
2025-02-26	5.0100	5.0100	5.0100	5.0100	-8.242%	1	4	+299.002%
2025-02-24	5.4600	5.4600	5.4600	5.4600	-1.622%	1	3	+266.117%
2025-02-21	5.5500	5.5500	5.5500	5.5500	-13.146%	2	2	+260.180%
2025-02-13	6.3900	6.3900	6.3900	6.3900	-3.182%	1	2	+212.833%
2025-02-05	6.6000	6.6000	6.6000	6.6000	+0.763%	1	2	+202.879%
2025-01-27	6.5500	6.5500	6.5500	6.5500	0.000%	1	1	+205.191%

.dark-mode .PsTQrF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PsTQrF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C885SPY Dec 17 2027 885.00 Call (SPY271217C00885000)option OPRA

SPY20271217C885
SPY Dec 17 2027 885.00 Call (SPY271217C00885000)
option OPRA