Dark

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

EOD

Sep 10, 2026

17.68-4.895%(-0.91)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.6800	17.6800	17.6800	17.6800	-4.895%	8	1,530	0.000%
2026-09-09	18.5900	18.5900	18.5900	18.5900	-6.770%	19	1,522	-4.895%
2026-09-08	19.9400	19.9400	19.9400	19.9400	-7.126%	7	1,522	-11.334%
2026-09-04	21.4800	21.4800	21.4700	21.4700	-1.829%	4	1,515	-17.653%
2026-09-03	21.8700	21.8700	21.8700	21.8700	+13.257%	9	1,515	-19.159%
2026-09-02	19.3100	19.3100	19.3100	19.3100	-7.828%	13	1,507	-8.441%
2026-08-31	21.6200	21.6200	20.9500	20.9500	-13.466%	15	1,502	-15.609%
2026-08-28	24.2100	24.2100	24.2100	24.2100	+8.177%	1	1,500	-26.972%
2026-08-26	22.3800	22.3800	22.3800	22.3800	-0.223%	7	1,499	-21.001%
2026-08-21	22.6500	22.6500	22.4300	22.4300	-7.314%	11	1,492	-21.177%
2026-08-19	24.5800	24.5800	24.2000	24.2000	+1.852%	12	1,493	-26.942%
2026-08-18	24.1100	24.1200	23.7600	23.7600	-15.715%	24	1,489	-25.589%
2026-08-14	28.1500	28.1900	28.0800	28.1900	+8.507%	10	1,504	-37.283%
2026-08-12	25.9800	25.9800	25.9800	25.9800	-2.036%	3	1,499	-31.948%
2026-08-07	26.3600	26.5500	26.3600	26.5200	+5.826%	19	1,496	-33.333%
2026-08-06	25.0600	25.0600	25.0600	25.0600	-4.168%	1	1,488	-29.449%
2026-08-05	26.1800	26.1800	26.1500	26.1500	-3.148%	3	1,487	-32.390%
2026-08-04	22.7500	27.0000	22.7500	27.0000	+26.050%	6	1,487	-34.519%
2026-08-03	20.2300	21.4200	20.2300	21.4200	+38.194%	5	1,487	-17.460%
2026-07-30	15.5000	15.5000	15.5000	15.5000	-2.270%	1	1,484	+14.065%
2026-07-28	15.7600	15.9200	15.7600	15.8600	-1.856%	46	1,485	+11.475%
2026-07-27	16.1600	16.1600	16.1600	16.1600	-13.951%	1	1,529	+9.406%
2026-07-21	18.7800	18.7800	18.7800	18.7800	-12.202%	1	1,530	-5.857%
2026-07-13	21.3900	21.3900	21.3900	21.3900	-6.635%	5	1,530	-17.345%
2026-07-10	22.9100	22.9100	22.9100	22.9100	+7.761%	1	1,530	-22.828%
2026-07-09	21.2600	21.2600	21.2600	21.2600	+4.165%	10	1,530	-16.839%
2026-07-07	20.4100	20.4100	20.4100	20.4100	-7.016%	2	1,540	-13.376%
2026-07-06	21.9500	21.9500	21.9500	21.9500	+4.078%	1	1,540	-19.453%
2026-07-02	21.0900	21.0900	21.0900	21.0900	+4.873%	1	1,540	-16.169%
2026-07-01	20.1100	20.1100	20.1100	20.1100	-0.297%	2	1,540	-12.084%
2026-06-30	20.0800	20.1700	20.0800	20.1700	+14.994%	242	1,541	-12.345%
2026-06-25	17.5400	17.5400	17.5400	17.5400	-23.406%	241	1,299	+0.798%
2026-06-18	22.9000	22.9000	22.9000	22.9000	+8.172%	20	1,224	-22.795%
2026-06-17	21.1700	21.1700	21.1700	21.1700	-14.013%	1	1,224	-16.486%
2026-06-15	24.0800	25.6000	24.0800	24.6200	+21.221%	21	1,224	-28.188%
2026-06-12	21.7300	21.7300	20.3100	20.3100	+18.081%	258	1,224	-12.949%
2026-06-11	17.2000	17.2000	17.2000	17.2000	-9.900%	1	1,224	+2.791%
2026-06-09	19.0900	19.0900	19.0900	19.0900	-10.544%	3	1,223	-7.386%
2026-06-08	21.6800	21.6800	21.3400	21.3400	-11.782%	4	1,223	-17.151%
2026-06-05	24.1900	24.1900	24.1900	24.1900	-9.840%	1	1,223	-26.912%
2026-06-04	26.2400	26.8300	26.2400	26.8300	-0.996%	42	1,224	-34.104%
2026-06-02	27.2900	27.2900	27.1000	27.1000	-0.111%	9	1,188	-34.760%
2026-06-01	27.1500	27.2600	27.1300	27.1300	+4.106%	63	1,179	-34.832%
2026-05-29	26.1800	26.8200	25.6100	26.0600	+1.440%	544	1,136	-32.157%
2026-05-28	25.4600	25.7000	25.4600	25.6900	+7.220%	85	692	-31.179%
2026-05-27	24.2600	24.2800	23.9600	23.9600	+1.012%	141	619	-26.210%
2026-05-26	24.3700	24.3700	23.7200	23.7200	+13.547%	3	548	-25.464%
2026-05-21	20.8900	20.8900	20.8900	20.8900	+1.260%	2	546	-15.366%
2026-05-20	20.6300	20.6300	20.6300	20.6300	+11.333%	20	546	-14.300%
2026-05-19	18.5300	18.5300	18.5300	18.5300	-25.403%	10	554	-4.587%
2026-05-14	24.2400	25.1000	24.2400	24.8400	+29.781%	87	554	-28.824%
2026-05-12	19.1400	19.1400	19.1400	19.1400	+5.049%	10	494	-7.628%
2026-05-06	16.4900	18.2200	16.4900	18.2200	+35.063%	24	494	-2.964%
2026-04-30	12.6900	13.4900	12.6900	13.4900	+17.304%	30	472	+31.060%
2026-04-23	11.5000	11.5000	11.5000	11.5000	+2.496%	1	457	+53.739%
2026-04-20	11.2200	11.2200	11.2200	11.2200	+20.257%	1	458	+57.576%
2026-04-15	9.3300	9.3300	9.3300	9.3300	+30.672%	30	458	+89.496%
2026-03-09	7.1400	7.1400	7.1400	7.1400	-9.045%	1	458	+147.619%
2026-02-27	7.8500	7.8500	7.8500	7.8500	-12.778%	1	458	+125.223%
2026-02-25	9.0000	9.0000	9.0000	9.0000	-18.846%	1	459	+96.444%
2026-01-28	11.0900	11.0900	11.0900	11.0900	+10.129%	1	459	+59.423%
2026-01-26	10.0700	10.0700	10.0700	10.0700	+13.146%	1	459	+75.571%
2026-01-20	8.6600	8.9000	8.6600	8.9000	-12.315%	7	459	+98.652%
2026-01-16	10.1100	10.1500	10.1100	10.1500	-6.019%	300	458	+74.187%
2026-01-15	10.4300	10.8000	10.4300	10.8000	+9.868%	21	458	+63.704%
2026-01-14	10.2500	10.2500	9.8300	9.8300	-8.045%	15	472	+79.858%
2026-01-12	10.6900	10.6900	10.6900	10.6900	-0.927%	14	485	+65.388%
2026-01-09	10.7900	10.7900	10.7900	10.7900	+3.254%	1	471	+63.855%
2026-01-06	10.4500	10.4500	10.4500	10.4500	+11.289%	5	472	+69.187%
2025-12-31	9.3900	9.3900	9.3900	9.3900	+22.107%	1	476	+88.285%
2025-12-17	7.6900	7.6900	7.6900	7.6900	-7.794%	1	476	+129.909%
2025-12-16	8.3400	8.3400	8.3400	8.3400	-23.766%	1	475	+111.990%
2025-11-26	10.3000	10.9400	10.3000	10.9400	+29.009%	3	478	+61.609%
2025-11-21	8.4800	8.4800	8.4800	8.4800	-17.510%	1	478	+108.491%
2025-11-14	10.2800	10.2800	10.2800	10.2800	-7.387%	1	477	+71.984%
2025-10-27	10.4500	11.1000	10.4500	11.1000	+16.230%	7	471	+59.279%
2025-10-24	9.3500	9.5500	9.3500	9.5500	+17.901%	53	471	+85.131%
2025-10-23	8.1000	8.1000	8.1000	8.1000	+3.979%	1	471	+118.272%
2025-10-22	7.7900	7.7900	7.7900	7.7900	+5.270%	1	471	+126.958%
2025-10-10	7.7500	7.7500	7.4000	7.4000	-17.040%	51	470	+138.919%
2025-10-09	8.9200	8.9200	8.9200	8.9200	+6.826%	3	420	+98.206%
2025-10-03	8.3500	8.3500	8.3500	8.3500	+5.164%	67	417	+111.737%
2025-10-02	7.9400	7.9400	7.9400	7.9400	+19.578%	1	436	+122.670%
2025-09-26	6.6400	6.6400	6.6400	6.6400	-1.043%	2	435	+166.265%
2025-09-25	6.7100	6.7100	6.7100	6.7100	-10.652%	1	433	+163.487%
2025-09-23	7.6500	7.6500	7.5100	7.5100	-0.661%	104	432	+135.419%
2025-09-22	7.2600	7.5600	7.2600	7.5600	+12.333%	6	378	+133.862%
2025-09-18	6.7300	6.7300	6.7300	6.7300	+14.068%	1	384	+162.704%
2025-09-12	5.7000	5.9000	5.7000	5.9000	+4.425%	8	383	+199.661%
2025-09-11	5.4000	5.6500	5.4000	5.6500	+8.445%	38	384	+212.920%
2025-09-10	5.2500	5.3500	5.2100	5.2100	+12.771%	56	383	+239.347%
2025-09-05	4.6200	4.6200	4.6200	4.6200	+10.000%	1	371	+282.684%
2025-09-02	4.2000	4.2000	4.2000	4.2000	-9.287%	2	370	+320.952%
2025-08-29	4.6300	4.6300	4.6300	4.6300	+4.045%	1	367	+281.857%
2025-08-20	4.4500	4.4500	4.4500	4.4500	-11.000%	1	367	+297.303%
2025-08-18	5.0700	5.0700	5.0000	5.0000	-1.381%	33	368	+253.600%
2025-08-15	5.0700	5.0700	5.0700	5.0700	-8.318%	8	352	+248.718%
2025-08-13	5.3500	5.5300	5.3500	5.5300	+9.940%	31	352	+219.711%
2025-08-12	4.9900	5.0500	4.9900	5.0300	+30.990%	8	364	+251.491%
2025-08-01	3.8400	3.8400	3.8400	3.8400	-26.577%	1	364	+360.417%
2025-07-31	5.2300	5.2300	5.2300	5.2300	-0.381%	1	365	+238.050%
2025-07-24	5.2500	5.2500	5.2500	5.2500	+7.362%	40	366	+236.762%
2025-07-23	4.8900	4.8900	4.8900	4.8900	+7.709%	1	326	+261.554%
2025-07-22	4.6000	4.6000	4.5400	4.5400	-3.609%	25	332	+289.427%
2025-07-21	4.7900	4.7900	4.7100	4.7100	+3.289%	16	318	+275.372%
2025-07-17	4.5600	4.5600	4.5600	4.5600	+3.636%	5	309	+287.719%
2025-07-16	4.4000	4.4000	4.4000	4.4000	-0.677%	5	314	+301.818%
2025-07-15	4.6000	4.6000	4.4300	4.4300	-1.556%	65	309	+299.097%
2025-07-14	4.5000	4.5000	4.5000	4.5000	-6.639%	1	373	+292.889%
2025-07-10	4.8200	4.8200	4.8200	4.8200	+14.218%	1	373	+266.805%
2025-07-07	4.2200	4.2200	4.2200	4.2200	-9.636%	5	372	+318.957%
2025-07-03	4.6700	4.6700	4.6700	4.6700	+11.990%	5	367	+278.587%
2025-07-02	4.1700	4.1700	4.1700	4.1700	+1.460%	1	367	+323.981%
2025-07-01	4.1100	4.1100	4.1100	4.1100	+5.115%	4	366	+330.170%
2025-06-30	3.9100	3.9100	3.9100	3.9100	-0.255%	1	362	+352.174%
2025-06-27	3.9200	3.9200	3.9200	3.9200	+50.769%	60	362	+351.020%
2025-06-17	2.6000	2.6000	2.6000	2.6000	-19.255%	20	302	+580.000%
2025-06-11	3.2200	3.2200	3.2200	3.2200	+8.418%	1	304	+449.068%
2025-06-09	2.9700	2.9700	2.9700	2.9700	+20.243%	2	305	+495.286%
2025-05-22	2.4700	2.4700	2.4700	2.4700	-11.786%	1	307	+615.789%
2025-05-21	2.8000	2.8000	2.8000	2.8000	-16.418%	1	307	+531.429%
2025-05-19	3.4100	3.4100	3.3500	3.3500	+6.349%	2	306	+427.761%
2025-05-16	3.0500	3.1500	3.0500	3.1500	+19.772%	54	304	+461.270%
2025-05-12	2.6300	2.6300	2.6300	2.6300	+21.198%	10	279	+572.243%
2025-05-07	2.1700	2.1700	2.1700	2.1700	-1.810%	1	286	+714.747%
2025-05-06	2.2500	2.2500	2.2100	2.2100	-6.751%	2	285	+700.000%
2025-05-02	2.3700	2.3700	2.3700	2.3700	+0.424%	2	283	+645.992%
2025-04-23	2.3600	2.3600	2.3600	2.3600	+31.111%	1	282	+649.153%
2025-04-14	1.8000	1.8000	1.8000	1.8000	-7.692%	1	281	+882.222%
2025-04-11	1.9000	1.9500	1.9000	1.9500	+44.444%	4	282	+806.667%
2025-04-08	1.2000	1.3500	1.2000	1.3500	-33.168%	30	280	+1,209.630%
2025-03-26	2.0500	2.0500	2.0000	2.0200	+15.429%	241	250	+775.248%
2025-03-21	1.7500	1.7500	1.7500	1.7500	-18.605%	4	60	+910.286%
2025-03-17	2.3600	2.3600	2.1500	2.1500	+3.865%	52	62	+722.326%
2025-03-14	2.0700	2.0700	2.0700	2.0700	-4.167%	4	10	+754.106%
2025-03-11	2.1600	2.1600	2.1600	2.1600	-5.263%	1	10	+718.519%
2025-03-10	2.5000	2.5000	2.2800	2.2800	-62.000%	3	9	+675.439%
2025-01-31	6.0000	6.0000	6.0000	6.0000	-1.316%	2	7	+194.667%
2025-01-28	6.0800	6.0800	6.0800	6.0800	-8.434%	1	6	+190.789%
2025-01-24	6.6400	6.6400	6.6400	6.6400	-0.896%	2	5	+166.265%
2025-01-23	7.0000	7.0000	6.7000	6.7000	+94.203%	3	4	+163.881%
2025-01-03	3.4500	3.4500	3.4500	3.4500	+5.183%	2	1	+412.464%
2025-01-02	3.9700	3.9700	3.2800	3.2800	0.000%	3	1	+439.024%

.dark-mode .slBfct{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .slBfct{ 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