Dark

SPY20271217C890
SPY Dec 17 2027 890.00 Call (SPY271217C00890000)
option OPRA

EOD

Sep 10, 2026

19.17-3.133%(-0.62)803

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.6800	19.1700	18.6800	19.1700	-3.133%	803	1,191	0.000%
2026-09-09	19.8900	19.8900	19.7900	19.7900	-9.882%	5	1,390	-3.133%
2026-09-04	21.9600	21.9600	21.9600	21.9600	+0.046%	2	1,388	-12.705%
2026-09-03	21.9500	21.9500	21.9500	21.9500	+9.258%	2	1,388	-12.665%
2026-09-01	20.0200	20.0900	20.0200	20.0900	-9.829%	11	1,386	-4.579%
2026-08-31	22.4800	22.4800	22.2800	22.2800	-16.866%	803	1,386	-13.959%
2026-08-28	26.7100	26.8000	26.6500	26.8000	+7.372%	8	930	-28.470%
2026-08-27	24.9600	24.9600	24.9600	24.9600	+8.192%	1	926	-23.197%
2026-08-24	23.0700	23.0700	23.0700	23.0700	-2.080%	15	926	-16.905%
2026-08-21	23.6400	23.6900	23.5600	23.5600	-16.335%	53	911	-18.633%
2026-08-05	28.0800	28.1600	28.0800	28.1600	-0.880%	2	900	-31.925%
2026-08-04	23.3900	28.4100	23.3900	28.4100	+24.387%	3	901	-32.524%
2026-08-03	20.2000	22.8400	20.2000	22.8400	+30.514%	7	900	-16.068%
2026-07-31	17.0000	17.5000	17.0000	17.5000	+10.410%	10	895	+9.543%
2026-07-30	15.8500	15.8500	15.8500	15.8500	+10.607%	1	890	+20.946%
2026-07-29	16.0100	16.4800	14.3300	14.3300	-19.944%	5	891	+33.775%
2026-07-28	17.3300	17.9000	17.3300	17.9000	-5.640%	2	891	+7.095%
2026-07-24	18.9700	18.9700	18.9700	18.9700	+5.800%	1	891	+1.054%
2026-07-23	19.1800	19.1800	17.9300	17.9300	-11.017%	3	892	+6.916%
2026-07-21	20.1500	20.1500	20.1500	20.1500	+3.599%	1	891	-4.864%
2026-07-20	20.1100	20.5900	19.4500	19.4500	-3.808%	4	892	-1.440%
2026-07-17	20.0200	21.1000	19.7300	20.2200	-12.505%	9	891	-5.193%
2026-07-16	23.1100	23.1100	23.1100	23.1100	-0.773%	1	895	-17.049%
2026-07-15	23.8500	23.8500	22.5200	23.2900	+0.215%	50	894	-17.690%
2026-07-14	22.4100	23.2400	22.4100	23.2400	+6.459%	3	938	-17.513%
2026-07-09	21.8300	21.8300	21.8300	21.8300	+4.051%	1	938	-12.185%
2026-07-08	20.7400	20.9800	20.0000	20.9800	-5.154%	3	939	-8.627%
2026-07-06	22.1200	22.1200	22.1200	22.1200	+5.233%	1	939	-13.336%
2026-07-02	21.0200	21.0200	21.0200	21.0200	-5.486%	1	940	-8.801%
2026-07-01	21.2400	22.3000	21.2400	22.2400	+4.906%	6	940	-13.804%
2026-06-30	21.1900	21.2100	21.1900	21.2000	+20.455%	4	940	-9.575%
2026-06-26	17.6000	17.6000	17.6000	17.6000	-9.744%	4	942	+8.920%
2026-06-25	18.6000	20.0000	18.2500	19.5000	+2.632%	21	942	-1.692%
2026-06-24	20.0000	20.0000	19.0000	19.0000	-5.754%	15	948	+0.895%
2026-06-23	20.1600	20.1600	20.1600	20.1600	-13.883%	2	948	-4.911%
2026-06-22	23.4100	23.4100	23.4100	23.4100	-10.238%	17	948	-18.112%
2026-06-15	26.5600	26.5600	26.0800	26.0800	+31.187%	4	948	-26.495%
2026-06-11	19.8800	19.8800	19.8800	19.8800	+0.709%	1	948	-3.571%
2026-06-10	19.7400	19.7400	19.7400	19.7400	+2.866%	1	949	-2.888%
2026-06-09	23.1200	23.1200	18.0500	19.1900	-14.862%	3	949	-0.104%
2026-06-08	22.5400	22.5400	22.5400	22.5400	+3.680%	1	950	-14.951%
2026-06-05	23.5100	23.5100	21.7400	21.7400	-23.451%	2	951	-11.822%
2026-06-04	27.6100	28.4000	27.6100	28.4000	+4.220%	93	950	-32.500%
2026-06-03	27.5600	27.7400	27.2500	27.2500	-5.937%	17	877	-29.651%
2026-06-02	28.7300	28.9700	28.5800	28.9700	+4.698%	88	889	-33.828%
2026-06-01	27.6700	27.6700	27.6700	27.6700	+1.803%	1	807	-30.719%
2026-05-29	27.2200	27.2200	27.1800	27.1800	+7.644%	12	808	-29.470%
2026-05-27	25.1100	25.2500	25.1100	25.2500	+0.398%	33	810	-24.079%
2026-05-26	25.8100	25.8100	25.1500	25.1500	+4.530%	6	795	-23.777%
2026-05-22	24.4000	24.4500	24.0600	24.0600	+11.286%	378	789	-20.324%
2026-05-21	21.6200	21.6200	21.6200	21.6200	-1.098%	75	443	-11.332%
2026-05-20	21.8600	21.8600	21.8600	21.8600	+7.526%	43	443	-12.306%
2026-05-19	19.4600	20.3300	19.4600	20.3300	+4.740%	2	518	-5.706%
2026-05-06	19.1200	19.4100	19.1200	19.4100	+33.310%	18	518	-1.236%
2026-05-04	14.4300	14.5600	14.4300	14.5600	-3.704%	15	532	+31.662%
2026-05-01	15.1200	15.1200	15.1200	15.1200	+5.292%	6	547	+26.786%
2026-04-30	14.2000	14.3600	14.2000	14.3600	+12.627%	16	547	+33.496%
2026-04-29	12.7500	12.7500	12.7500	12.7500	+4.337%	1	539	+50.353%
2026-04-17	12.2200	12.2200	12.2200	12.2200	+10.990%	1	539	+56.874%
2026-04-16	10.2400	11.0100	10.2400	11.0100	+12.923%	5	540	+74.114%
2026-04-15	9.7500	9.7500	9.7500	9.7500	+44.231%	1	539	+96.615%
2026-04-13	6.7600	6.7600	6.7600	6.7600	+49.558%	1	539	+183.580%
2026-03-27	4.5200	4.5200	4.5200	4.5200	-12.741%	1	539	+324.115%
2026-03-26	4.9300	5.1800	4.9300	5.1800	-26.000%	2	539	+270.077%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-8.973%	5	538	+173.857%
2026-03-11	7.6900	7.6900	7.6900	7.6900	+6.657%	5	538	+149.285%
2026-03-06	7.2100	7.2100	7.2100	7.2100	-13.859%	2	538	+165.881%
2026-03-04	8.3700	8.3700	8.3700	8.3700	-0.947%	3	536	+129.032%
2026-03-02	8.1300	8.4500	8.1300	8.4500	+4.192%	10	539	+126.864%
2026-02-23	8.1100	8.1100	8.1100	8.1100	-22.835%	3	539	+136.375%
2026-02-11	10.5100	10.5100	10.5100	10.5100	-2.233%	150	536	+82.398%
2026-01-30	10.7500	10.7500	10.7500	10.7500	+0.750%	1	433	+78.326%
2026-01-29	10.6700	10.6700	10.6700	10.6700	-7.217%	70	434	+79.663%
2026-01-28	11.5000	11.5000	11.5000	11.5000	+19.543%	3	370	+66.696%
2026-01-21	9.6200	9.6200	9.6200	9.6200	+11.343%	1	370	+99.272%
2026-01-20	8.6400	8.6400	8.6400	8.6400	-26.655%	1	369	+121.875%
2026-01-13	11.7800	11.7800	11.7800	11.7800	+4.248%	1	368	+62.733%
2026-01-07	11.2900	11.3000	11.2900	11.3000	+22.030%	149	369	+69.646%
2026-01-02	9.2600	9.2600	9.2600	9.2600	-7.677%	1	346	+107.019%
2025-12-15	10.0300	10.0300	10.0300	10.0300	-2.337%	1	347	+91.127%
2025-12-12	10.2700	10.2700	10.2700	10.2700	+4.053%	143	347	+86.660%
2025-11-18	9.8700	9.8700	9.8700	9.8700	-6.089%	1	204	+94.225%
2025-11-17	10.5100	10.5100	10.5100	10.5100	-23.060%	1	204	+82.398%
2025-11-03	13.6600	13.6600	13.6600	13.6600	+3.957%	2	204	+40.337%
2025-10-30	13.1400	13.1400	13.1400	13.1400	+1.389%	1	204	+45.890%
2025-10-29	13.9000	13.9000	12.9600	12.9600	+3.021%	3	204	+47.917%
2025-10-28	12.5800	12.5800	12.5800	12.5800	+39.313%	1	203	+52.385%
2025-10-20	9.0300	9.0300	9.0300	9.0300	+4.393%	1	204	+112.292%
2025-10-17	8.5500	8.6500	8.5500	8.6500	+2.732%	3	205	+121.618%
2025-10-16	9.1400	9.1400	8.4200	8.4200	-6.340%	19	205	+127.672%
2025-10-15	8.9900	8.9900	8.9900	8.9900	+8.444%	20	188	+113.237%
2025-10-13	8.4400	8.4400	8.2900	8.2900	-16.263%	3	168	+131.242%
2025-10-08	9.9000	9.9000	9.9000	9.9000	+3.125%	1	166	+93.636%
2025-10-06	9.6000	9.6000	9.6000	9.6000	+1.053%	1	167	+99.688%
2025-10-03	9.5000	9.5000	9.5000	9.5000	+10.723%	1	168	+101.789%
2025-10-02	8.5200	8.5800	8.3900	8.5800	+12.157%	4	168	+123.427%
2025-09-29	7.8700	7.8700	7.6500	7.6500	+5.956%	2	167	+150.588%
2025-09-26	7.1800	7.2200	7.1800	7.2200	+1.547%	10	167	+165.512%
2025-09-25	7.1500	7.1500	7.1100	7.1100	-15.357%	2	157	+169.620%
2025-09-23	8.4000	8.4000	8.4000	8.4000	+1.327%	1	155	+128.214%
2025-09-22	7.7700	8.2900	7.7700	8.2900	+18.429%	2	154	+131.242%
2025-09-18	7.0000	7.1200	7.0000	7.0000	+9.890%	4	154	+173.857%
2025-09-12	6.3000	6.3800	6.3000	6.3700	+24.902%	101	154	+200.942%
2025-09-04	5.1000	5.1000	5.1000	5.1000	+13.839%	29	61	+275.882%
2025-09-02	4.4800	4.4800	4.4800	4.4800	-18.693%	29	61	+327.902%
2025-08-28	5.3300	5.5100	5.3300	5.5100	+5.153%	20	53	+247.913%
2025-08-27	5.1900	5.2700	5.1900	5.2400	+8.489%	45	68	+265.840%
2025-08-20	4.8300	4.8300	4.8300	4.8300	-18.136%	1	92	+296.894%
2025-08-14	5.8300	5.9100	5.8300	5.9000	+43.204%	66	91	+224.915%
2025-08-01	4.0800	4.1200	4.0800	4.1200	-22.846%	3	34	+365.291%
2025-07-29	5.3400	5.3400	5.3400	5.3400	-2.018%	1	34	+258.989%
2025-07-23	5.4500	5.4500	5.4500	5.4500	+11.224%	1	33	+251.743%
2025-07-15	4.9000	4.9000	4.9000	4.9000	+2.941%	10	33	+291.224%
2025-07-09	4.7600	4.7600	4.7600	4.7600	+6.250%	1	23	+302.731%
2025-07-07	4.4800	4.4800	4.4800	4.4800	0.000%	1	23	+327.902%
2025-07-02	4.4800	4.4800	4.4800	4.4800	+4.673%	1	23	+327.902%
2025-07-01	4.2800	4.2800	4.2800	4.2800	+2.638%	1	23	+347.897%
2025-06-30	4.1000	4.1700	4.1000	4.1700	+6.923%	2	23	+359.712%
2025-06-27	3.9000	3.9000	3.9000	3.9000	+16.766%	1	23	+391.538%
2025-06-25	3.3400	3.3400	3.3400	3.3400	+11.333%	1	24	+473.952%
2025-06-17	3.0900	3.0900	3.0000	3.0000	-10.448%	8	25	+539.000%
2025-06-12	3.3500	3.3500	3.3500	3.3500	-1.471%	1	18	+472.239%
2025-06-11	3.4000	3.4000	3.4000	3.4000	+7.256%	1	17	+463.824%
2025-06-05	3.1700	3.1700	3.1700	3.1700	+7.095%	1	17	+504.732%
2025-05-21	2.9300	2.9600	2.9300	2.9600	-13.450%	6	16	+547.635%
2025-05-19	3.4200	3.4200	3.4200	3.4200	+62.857%	5	15	+460.526%
2025-04-25	2.1000	2.1000	2.1000	2.1000	+7.143%	2	15	+812.857%
2025-04-22	1.9600	1.9600	1.9600	1.9600	+30.667%	1	15	+878.061%
2025-04-09	1.5000	1.5000	1.5000	1.5000	+15.385%	20	14	+1,178.000%
2025-04-04	1.3000	1.3000	1.3000	1.3000	0.000%	2	24	+1,374.615%
2025-04-03	1.3000	1.3000	1.3000	1.3000	-22.156%	1	23	+1,374.615%
2025-04-01	1.6700	1.6700	1.6700	1.6700	-27.391%	2	24	+1,047.904%
2025-03-25	2.3000	2.3000	2.3000	2.3000	+2.222%	1	26	+733.478%
2025-03-24	2.2500	2.2500	2.2500	2.2500	+18.421%	1	25	+752.000%
2025-03-21	1.9000	1.9000	1.9000	1.9000	-15.179%	4	26	+908.947%
2025-03-19	2.2400	2.2400	2.2400	2.2400	+2.283%	1	24	+755.804%
2025-03-14	2.1900	2.1900	2.1900	2.1900	-44.133%	4	24	+775.342%
2025-02-27	4.3000	4.3000	3.9200	3.9200	-36.876%	20	22	+389.031%
2025-02-11	6.2100	6.2100	6.2100	6.2100	+38.926%	1	3	+208.696%
2025-01-15	5.1700	5.1700	4.4700	4.4700	+3.233%	4	3	+328.859%
2025-01-10	4.3300	4.3300	4.3300	4.3300	0.000%	2	1	+342.725%

.dark-mode .cCmTJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cCmTJv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C890SPY Dec 17 2027 890.00 Call (SPY271217C00890000)option OPRA

SPY20271217C890
SPY Dec 17 2027 890.00 Call (SPY271217C00890000)
option OPRA