Dark

SPY20271217C895
SPY Dec 17 2027 895.00 Call (SPY271217C00895000)
option OPRA

EOD

Jul 27, 2026

16.16-13.951%(-2.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	16.1600	16.1600	16.1600	16.1600	-13.951%	1	1,529	0.000%
2026-07-21	18.7800	18.7800	18.7800	18.7800	-12.202%	1	1,530	-13.951%
2026-07-13	21.3900	21.3900	21.3900	21.3900	-6.635%	5	1,530	-24.451%
2026-07-10	22.9100	22.9100	22.9100	22.9100	+7.761%	1	1,530	-29.463%
2026-07-09	21.2600	21.2600	21.2600	21.2600	+4.165%	10	1,530	-23.989%
2026-07-07	20.4100	20.4100	20.4100	20.4100	-7.016%	2	1,540	-20.823%
2026-07-06	21.9500	21.9500	21.9500	21.9500	+4.078%	1	1,540	-26.378%
2026-07-02	21.0900	21.0900	21.0900	21.0900	+4.873%	1	1,540	-23.376%
2026-07-01	20.1100	20.1100	20.1100	20.1100	-0.297%	2	1,540	-19.642%
2026-06-30	20.0800	20.1700	20.0800	20.1700	+14.994%	242	1,541	-19.881%
2026-06-25	17.5400	17.5400	17.5400	17.5400	-23.406%	241	1,299	-7.868%
2026-06-18	22.9000	22.9000	22.9000	22.9000	+8.172%	20	1,224	-29.432%
2026-06-17	21.1700	21.1700	21.1700	21.1700	-14.013%	1	1,224	-23.666%
2026-06-15	24.0800	25.6000	24.0800	24.6200	+21.221%	21	1,224	-34.362%
2026-06-12	21.7300	21.7300	20.3100	20.3100	+18.081%	258	1,224	-20.433%
2026-06-11	17.2000	17.2000	17.2000	17.2000	-9.900%	1	1,224	-6.047%
2026-06-09	19.0900	19.0900	19.0900	19.0900	-10.544%	3	1,223	-15.348%
2026-06-08	21.6800	21.6800	21.3400	21.3400	-11.782%	4	1,223	-24.274%
2026-06-05	24.1900	24.1900	24.1900	24.1900	-9.840%	1	1,223	-33.196%
2026-06-04	26.2400	26.8300	26.2400	26.8300	-0.996%	42	1,224	-39.769%
2026-06-02	27.2900	27.2900	27.1000	27.1000	-0.111%	9	1,188	-40.369%
2026-06-01	27.1500	27.2600	27.1300	27.1300	+4.106%	63	1,179	-40.435%
2026-05-29	26.1800	26.8200	25.6100	26.0600	+1.440%	544	1,136	-37.989%
2026-05-28	25.4600	25.7000	25.4600	25.6900	+7.220%	85	692	-37.096%
2026-05-27	24.2600	24.2800	23.9600	23.9600	+1.012%	141	619	-32.554%
2026-05-26	24.3700	24.3700	23.7200	23.7200	+13.547%	3	548	-31.872%
2026-05-21	20.8900	20.8900	20.8900	20.8900	+1.260%	2	546	-22.642%
2026-05-20	20.6300	20.6300	20.6300	20.6300	+11.333%	20	546	-21.667%
2026-05-19	18.5300	18.5300	18.5300	18.5300	-25.403%	10	554	-12.790%
2026-05-14	24.2400	25.1000	24.2400	24.8400	+29.781%	87	554	-34.944%
2026-05-12	19.1400	19.1400	19.1400	19.1400	+5.049%	10	494	-15.569%
2026-05-06	16.4900	18.2200	16.4900	18.2200	+35.063%	24	494	-11.306%
2026-04-30	12.6900	13.4900	12.6900	13.4900	+17.304%	30	472	+19.792%
2026-04-23	11.5000	11.5000	11.5000	11.5000	+2.496%	1	457	+40.522%
2026-04-20	11.2200	11.2200	11.2200	11.2200	+20.257%	1	458	+44.029%
2026-04-15	9.3300	9.3300	9.3300	9.3300	+30.672%	30	458	+73.205%
2026-03-09	7.1400	7.1400	7.1400	7.1400	-9.045%	1	458	+126.331%
2026-02-27	7.8500	7.8500	7.8500	7.8500	-12.778%	1	458	+105.860%
2026-02-25	9.0000	9.0000	9.0000	9.0000	-18.846%	1	459	+79.556%
2026-01-28	11.0900	11.0900	11.0900	11.0900	+10.129%	1	459	+45.717%
2026-01-26	10.0700	10.0700	10.0700	10.0700	+13.146%	1	459	+60.477%
2026-01-20	8.6600	8.9000	8.6600	8.9000	-12.315%	7	459	+81.573%
2026-01-16	10.1100	10.1500	10.1100	10.1500	-6.019%	300	458	+59.212%
2026-01-15	10.4300	10.8000	10.4300	10.8000	+9.868%	21	458	+49.630%
2026-01-14	10.2500	10.2500	9.8300	9.8300	-8.045%	15	472	+64.395%
2026-01-12	10.6900	10.6900	10.6900	10.6900	-0.927%	14	485	+51.169%
2026-01-09	10.7900	10.7900	10.7900	10.7900	+3.254%	1	471	+49.768%
2026-01-06	10.4500	10.4500	10.4500	10.4500	+11.289%	5	472	+54.641%
2025-12-31	9.3900	9.3900	9.3900	9.3900	+22.107%	1	476	+72.098%
2025-12-17	7.6900	7.6900	7.6900	7.6900	-7.794%	1	476	+110.143%
2025-12-16	8.3400	8.3400	8.3400	8.3400	-23.766%	1	475	+93.765%
2025-11-26	10.3000	10.9400	10.3000	10.9400	+29.009%	3	478	+47.715%
2025-11-21	8.4800	8.4800	8.4800	8.4800	-17.510%	1	478	+90.566%
2025-11-14	10.2800	10.2800	10.2800	10.2800	-7.387%	1	477	+57.198%
2025-10-27	10.4500	11.1000	10.4500	11.1000	+16.230%	7	471	+45.586%
2025-10-24	9.3500	9.5500	9.3500	9.5500	+17.901%	53	471	+69.215%
2025-10-23	8.1000	8.1000	8.1000	8.1000	+3.979%	1	471	+99.506%
2025-10-22	7.7900	7.7900	7.7900	7.7900	+5.270%	1	471	+107.445%
2025-10-10	7.7500	7.7500	7.4000	7.4000	-17.040%	51	470	+118.378%
2025-10-09	8.9200	8.9200	8.9200	8.9200	+6.826%	3	420	+81.166%
2025-10-03	8.3500	8.3500	8.3500	8.3500	+5.164%	67	417	+93.533%
2025-10-02	7.9400	7.9400	7.9400	7.9400	+19.578%	1	436	+103.526%
2025-09-26	6.6400	6.6400	6.6400	6.6400	-1.043%	2	435	+143.373%
2025-09-25	6.7100	6.7100	6.7100	6.7100	-10.652%	1	433	+140.835%
2025-09-23	7.6500	7.6500	7.5100	7.5100	-0.661%	104	432	+115.180%
2025-09-22	7.2600	7.5600	7.2600	7.5600	+12.333%	6	378	+113.757%
2025-09-18	6.7300	6.7300	6.7300	6.7300	+14.068%	1	384	+140.119%
2025-09-12	5.7000	5.9000	5.7000	5.9000	+4.425%	8	383	+173.898%
2025-09-11	5.4000	5.6500	5.4000	5.6500	+8.445%	38	384	+186.018%
2025-09-10	5.2500	5.3500	5.2100	5.2100	+12.771%	56	383	+210.173%
2025-09-05	4.6200	4.6200	4.6200	4.6200	+10.000%	1	371	+249.784%
2025-09-02	4.2000	4.2000	4.2000	4.2000	-9.287%	2	370	+284.762%
2025-08-29	4.6300	4.6300	4.6300	4.6300	+4.045%	1	367	+249.028%
2025-08-20	4.4500	4.4500	4.4500	4.4500	-11.000%	1	367	+263.146%
2025-08-18	5.0700	5.0700	5.0000	5.0000	-1.381%	33	368	+223.200%
2025-08-15	5.0700	5.0700	5.0700	5.0700	-8.318%	8	352	+218.738%
2025-08-13	5.3500	5.5300	5.3500	5.5300	+9.940%	31	352	+192.224%
2025-08-12	4.9900	5.0500	4.9900	5.0300	+30.990%	8	364	+221.272%
2025-08-01	3.8400	3.8400	3.8400	3.8400	-26.577%	1	364	+320.833%
2025-07-31	5.2300	5.2300	5.2300	5.2300	-0.381%	1	365	+208.987%
2025-07-24	5.2500	5.2500	5.2500	5.2500	+7.362%	40	366	+207.810%
2025-07-23	4.8900	4.8900	4.8900	4.8900	+7.709%	1	326	+230.470%
2025-07-22	4.6000	4.6000	4.5400	4.5400	-3.609%	25	332	+255.947%
2025-07-21	4.7900	4.7900	4.7100	4.7100	+3.289%	16	318	+243.100%
2025-07-17	4.5600	4.5600	4.5600	4.5600	+3.636%	5	309	+254.386%
2025-07-16	4.4000	4.4000	4.4000	4.4000	-0.677%	5	314	+267.273%
2025-07-15	4.6000	4.6000	4.4300	4.4300	-1.556%	65	309	+264.786%
2025-07-14	4.5000	4.5000	4.5000	4.5000	-6.639%	1	373	+259.111%
2025-07-10	4.8200	4.8200	4.8200	4.8200	+14.218%	1	373	+235.270%
2025-07-07	4.2200	4.2200	4.2200	4.2200	-9.636%	5	372	+282.938%
2025-07-03	4.6700	4.6700	4.6700	4.6700	+11.990%	5	367	+246.039%
2025-07-02	4.1700	4.1700	4.1700	4.1700	+1.460%	1	367	+287.530%
2025-07-01	4.1100	4.1100	4.1100	4.1100	+5.115%	4	366	+293.187%
2025-06-30	3.9100	3.9100	3.9100	3.9100	-0.255%	1	362	+313.299%
2025-06-27	3.9200	3.9200	3.9200	3.9200	+50.769%	60	362	+312.245%
2025-06-17	2.6000	2.6000	2.6000	2.6000	-19.255%	20	302	+521.538%
2025-06-11	3.2200	3.2200	3.2200	3.2200	+8.418%	1	304	+401.863%
2025-06-09	2.9700	2.9700	2.9700	2.9700	+20.243%	2	305	+444.108%
2025-05-22	2.4700	2.4700	2.4700	2.4700	-11.786%	1	307	+554.251%
2025-05-21	2.8000	2.8000	2.8000	2.8000	-16.418%	1	307	+477.143%
2025-05-19	3.4100	3.4100	3.3500	3.3500	+6.349%	2	306	+382.388%
2025-05-16	3.0500	3.1500	3.0500	3.1500	+19.772%	54	304	+413.016%
2025-05-12	2.6300	2.6300	2.6300	2.6300	+21.198%	10	279	+514.449%
2025-05-07	2.1700	2.1700	2.1700	2.1700	-1.810%	1	286	+644.700%
2025-05-06	2.2500	2.2500	2.2100	2.2100	-6.751%	2	285	+631.222%
2025-05-02	2.3700	2.3700	2.3700	2.3700	+0.424%	2	283	+581.857%
2025-04-23	2.3600	2.3600	2.3600	2.3600	+31.111%	1	282	+584.746%
2025-04-14	1.8000	1.8000	1.8000	1.8000	-7.692%	1	281	+797.778%
2025-04-11	1.9000	1.9500	1.9000	1.9500	+44.444%	4	282	+728.718%
2025-04-08	1.2000	1.3500	1.2000	1.3500	-33.168%	30	280	+1,097.037%
2025-03-26	2.0500	2.0500	2.0000	2.0200	+15.429%	241	250	+700.000%
2025-03-21	1.7500	1.7500	1.7500	1.7500	-18.605%	4	60	+823.429%
2025-03-17	2.3600	2.3600	2.1500	2.1500	+3.865%	52	62	+651.628%
2025-03-14	2.0700	2.0700	2.0700	2.0700	-4.167%	4	10	+680.676%
2025-03-11	2.1600	2.1600	2.1600	2.1600	-5.263%	1	10	+648.148%
2025-03-10	2.5000	2.5000	2.2800	2.2800	-62.000%	3	9	+608.772%
2025-01-31	6.0000	6.0000	6.0000	6.0000	-1.316%	2	7	+169.333%
2025-01-28	6.0800	6.0800	6.0800	6.0800	-8.434%	1	6	+165.789%
2025-01-24	6.6400	6.6400	6.6400	6.6400	-0.896%	2	5	+143.373%
2025-01-23	7.0000	7.0000	6.7000	6.7000	+94.203%	3	4	+141.194%
2025-01-03	3.4500	3.4500	3.4500	3.4500	+5.183%	2	1	+368.406%
2025-01-02	3.9700	3.9700	3.2800	3.2800	0.000%	3	1	+392.683%

.dark-mode .zqkrq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqkrq3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C895SPY Dec 17 2027 895.00 Call (SPY271217C00895000)option OPRA

SPY20271217C895
SPY Dec 17 2027 895.00 Call (SPY271217C00895000)
option OPRA