Dark

SPY20271217C905
SPY Dec 17 2027 905.00 Call (SPY271217C00905000)
option OPRA

EOD

Sep 10, 2026

15.09-7.988%(-1.31)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.0900	15.0900	15.0900	15.0900	-7.988%	15	1,190	0.000%
2026-09-09	16.3800	16.4000	16.3800	16.4000	-12.766%	3	1,190	-7.988%
2026-09-04	18.8200	18.8200	18.8000	18.8000	-0.739%	2	1,192	-19.734%
2026-08-31	19.0000	19.0000	18.9400	18.9400	-3.170%	2	1,192	-20.327%
2026-08-25	19.4100	19.5600	19.4100	19.5600	-1.012%	5	1,191	-22.853%
2026-08-21	19.9200	19.9200	19.7600	19.7600	-5.590%	11	1,186	-23.634%
2026-08-18	20.9300	20.9300	20.9300	20.9300	-12.792%	2	1,186	-27.903%
2026-08-17	24.0000	24.0000	24.0000	24.0000	-1.800%	7	1,184	-37.125%
2026-08-14	25.0400	25.0800	24.4400	24.4400	-5.161%	15	1,177	-38.257%
2026-08-13	25.7700	25.7700	25.7700	25.7700	+13.775%	3	1,172	-41.444%
2026-08-11	23.8400	23.8400	22.6500	22.6500	-1.565%	3	1,173	-33.377%
2026-08-07	23.8500	23.8500	22.9700	23.0100	+1.904%	181	1,171	-34.420%
2026-08-06	22.5800	22.5800	22.5800	22.5800	-2.630%	1	1,000	-33.171%
2026-08-05	25.8600	25.8600	23.1900	23.1900	-4.803%	3	999	-34.929%
2026-08-04	24.3600	24.3600	24.3600	24.3600	+72.644%	1	1,000	-38.054%
2026-07-31	14.1100	14.1100	14.1100	14.1100	+2.544%	40	1,000	+6.945%
2026-07-28	13.7600	13.7600	13.7600	13.7600	-5.365%	1	1,000	+9.666%
2026-07-24	15.5000	15.5000	14.5000	14.5400	+0.345%	5	1,000	+3.783%
2026-07-23	14.4900	14.4900	14.4900	14.4900	-9.663%	4	996	+4.141%
2026-07-20	16.0400	16.0400	16.0400	16.0400	-16.065%	130	994	-5.923%
2026-07-14	18.7100	19.1100	18.7100	19.1100	-5.396%	9	910	-21.036%
2026-07-10	20.2300	20.2600	20.1800	20.2000	+12.035%	109	908	-25.297%
2026-07-07	18.0900	18.0900	18.0300	18.0300	-7.014%	109	936	-16.306%
2026-07-06	19.2300	19.5000	19.2300	19.3900	+5.956%	5	919	-22.176%
2026-07-01	18.3000	18.3000	18.3000	18.3000	+7.521%	12	919	-17.541%
2026-06-30	17.0300	17.0300	17.0200	17.0200	-10.797%	2	907	-11.340%
2026-06-22	19.0800	19.0800	19.0800	19.0800	-13.036%	3	906	-20.912%
2026-06-15	21.5800	21.9400	21.5800	21.9400	+30.673%	25	881	-31.222%
2026-06-11	16.7900	16.7900	16.7900	16.7900	-30.419%	1	881	-10.125%
2026-06-04	24.1300	24.1300	24.1300	24.1300	+4.323%	10	885	-37.464%
2026-06-03	23.1300	23.1300	23.1300	23.1300	-1.533%	1	875	-34.760%
2026-06-02	23.4900	23.4900	23.4900	23.4900	-0.170%	40	875	-35.760%
2026-05-29	23.5300	23.5300	23.5300	23.5300	+10.211%	20	875	-35.869%
2026-05-27	21.6500	21.6500	21.1100	21.3500	+1.522%	613	875	-29.321%
2026-05-26	21.0300	21.0300	21.0300	21.0300	+5.572%	15	433	-28.245%
2026-05-22	19.9600	19.9900	19.9200	19.9200	+12.415%	20	433	-24.247%
2026-05-21	17.7200	17.7200	17.7200	17.7200	-16.019%	2	426	-14.842%
2026-05-14	20.9500	21.1000	20.9500	21.1000	+14.363%	49	426	-28.483%
2026-05-11	18.3600	18.4500	18.3600	18.4500	+5.731%	20	425	-18.211%
2026-05-08	16.6900	17.4500	16.6900	17.4500	+30.908%	6	408	-13.524%
2026-05-05	13.1500	13.3900	13.1500	13.3300	+13.158%	35	408	+13.203%
2026-05-04	11.5900	11.7800	11.5900	11.7800	-5.685%	15	409	+28.098%
2026-05-01	12.3800	12.4900	12.3000	12.4900	+7.672%	5	404	+20.817%
2026-04-30	11.0400	11.6200	10.8600	11.6000	+13.949%	107	404	+30.086%
2026-04-29	10.1800	10.1800	10.1800	10.1800	-4.592%	50	321	+48.232%
2026-04-24	9.9000	10.7000	9.9000	10.6700	+20.565%	6	354	+41.425%
2026-04-23	9.3000	9.3000	8.8500	8.8500	-11.411%	2	354	+70.508%
2026-04-22	9.9900	9.9900	9.9900	9.9900	+1.835%	2	354	+51.051%
2026-04-17	10.0200	10.0200	9.8100	9.8100	+20.221%	25	354	+53.823%
2026-04-16	8.1600	8.1600	8.1600	8.1600	+64.185%	4	354	+84.926%
2026-04-09	4.9700	4.9700	4.9700	4.9700	-2.740%	84	351	+203.622%
2026-04-08	5.1100	5.1100	5.1100	5.1100	+26.485%	10	304	+195.303%
2026-04-06	4.0300	4.0400	4.0300	4.0400	+0.748%	2	304	+273.515%
2026-04-02	3.6900	4.0100	3.6900	4.0100	-3.373%	25	289	+276.309%
2026-04-01	4.1500	4.1500	4.1500	4.1500	-14.609%	10	289	+263.614%
2026-03-19	4.8600	4.8600	4.8600	4.8600	-3.762%	16	289	+210.494%
2026-03-18	5.0500	5.0500	5.0500	5.0500	-16.804%	1	289	+198.812%
2026-03-11	6.1000	6.1000	6.0700	6.0700	-7.187%	2	289	+148.600%
2026-03-04	6.5400	6.5400	6.5400	6.5400	-2.096%	1	290	+130.734%
2026-02-27	6.6800	6.6800	6.6800	6.6800	-2.339%	70	290	+125.898%
2026-02-24	6.8400	6.8400	6.8400	6.8400	-6.557%	1	290	+120.614%
2026-02-20	7.0700	7.3400	7.0700	7.3200	+6.087%	77	291	+106.148%
2026-02-17	6.9000	6.9000	6.9000	6.9000	-26.984%	1	293	+118.696%
2026-01-09	9.4500	9.4500	9.4500	9.4500	-0.735%	1	293	+59.683%
2026-01-07	9.5200	9.5200	9.5200	9.5200	+5.193%	2	293	+58.508%
2026-01-06	9.0500	9.0500	9.0500	9.0500	+16.925%	13	291	+66.740%
2025-12-31	7.7400	7.7400	7.7400	7.7400	-12.145%	1	291	+94.961%
2025-12-26	8.8100	8.8100	8.8100	8.8100	+13.677%	2	291	+71.283%
2025-12-22	7.7500	7.7500	7.7500	7.7500	+13.803%	20	291	+94.710%
2025-12-17	6.8500	6.8500	6.8100	6.8100	-7.724%	2	291	+121.586%
2025-12-16	7.6800	7.7200	7.3800	7.3800	-26.713%	5	291	+104.472%
2025-12-05	9.5900	10.0700	9.5900	10.0700	+8.280%	2	288	+49.851%
2025-12-02	9.3400	9.3400	9.3000	9.3000	+13.415%	2	289	+62.258%
2025-11-24	8.2000	8.2000	8.2000	8.2000	-10.088%	1	290	+84.024%
2025-11-20	9.1200	9.1200	9.1200	9.1200	+14.143%	1	290	+65.461%
2025-11-19	7.8200	7.9900	7.8200	7.9900	-0.125%	2	291	+88.861%
2025-11-18	8.2500	8.2500	8.0000	8.0000	-6.977%	3	289	+88.625%
2025-11-17	8.9500	8.9500	8.6000	8.6000	-9.474%	2	287	+75.465%
2025-11-14	9.5000	9.5000	9.5000	9.5000	-2.564%	1	285	+58.842%
2025-11-13	9.7500	9.7500	9.7500	9.7500	-7.319%	1	285	+54.769%
2025-11-10	10.5200	10.5200	10.5200	10.5200	+17.805%	2	284	+43.441%
2025-11-06	8.9300	8.9300	8.9300	8.9300	-11.056%	53	286	+68.981%
2025-11-05	10.0400	10.0400	10.0400	10.0400	-11.620%	47	233	+50.299%
2025-11-03	11.3600	11.3600	11.3600	11.3600	+60.000%	2	188	+32.835%
2025-10-20	7.1000	7.1000	7.1000	7.1000	+0.709%	2	188	+112.535%
2025-10-17	7.0500	7.0500	7.0500	7.0500	-9.499%	1	188	+114.043%
2025-10-09	7.8000	7.8000	7.7900	7.7900	+6.859%	2	189	+93.710%
2025-10-03	7.3000	7.3000	7.2900	7.2900	+6.114%	2	187	+106.996%
2025-10-01	6.8600	6.8700	6.8600	6.8700	+10.806%	5	187	+119.651%
2025-09-30	6.1700	6.2000	6.1700	6.2000	-9.357%	10	187	+143.387%
2025-09-23	6.8300	6.8400	6.8300	6.8400	+13.810%	2	188	+120.614%
2025-09-22	6.0100	6.0100	6.0100	6.0100	+12.127%	2	189	+151.082%
2025-09-18	5.3200	5.3600	5.3200	5.3600	-0.372%	2	188	+181.530%
2025-09-15	5.2300	5.3800	5.2300	5.3800	+5.490%	3	187	+180.483%
2025-09-12	5.0200	5.1000	5.0200	5.1000	+12.335%	7	186	+195.882%
2025-09-10	4.5400	4.5400	4.5400	4.5400	+9.398%	1	186	+232.379%
2025-09-09	4.1500	4.1500	4.1500	4.1500	+3.234%	1	186	+263.614%
2025-09-08	4.0200	4.0200	4.0200	4.0200	+4.687%	1	185	+275.373%
2025-09-03	3.8500	3.8500	3.8400	3.8400	+12.610%	2	186	+292.969%
2025-09-02	3.4100	3.4100	3.4100	3.4100	-18.029%	3	185	+342.522%
2025-08-25	4.1600	4.1600	4.1600	4.1600	+7.216%	2	185	+262.740%
2025-08-20	3.8800	3.8800	3.8800	3.8800	-6.506%	28	185	+288.918%
2025-08-08	4.0000	4.1500	4.0000	4.1500	+27.692%	4	185	+263.614%
2025-08-01	3.4000	3.4000	3.2500	3.2500	-27.293%	6	186	+364.308%
2025-07-24	4.4700	4.4700	4.4700	4.4700	+2.523%	5	186	+237.584%
2025-07-23	4.3200	4.3600	4.3200	4.3600	+2.588%	10	191	+246.101%
2025-07-21	4.2500	4.2500	4.2500	4.2500	+11.257%	5	191	+255.059%
2025-07-14	3.8200	3.8200	3.8200	3.8200	-4.020%	1	186	+295.026%
2025-07-03	3.9800	3.9800	3.9800	3.9800	+9.041%	1	186	+279.146%
2025-07-02	3.5400	3.6500	3.5300	3.6500	+3.989%	49	186	+313.425%
2025-07-01	3.4900	3.5100	3.4900	3.5100	+27.174%	2	232	+329.915%
2025-06-26	2.7600	2.7600	2.7600	2.7600	+1.471%	10	232	+446.739%
2025-06-25	2.7200	2.7200	2.7200	2.7200	+1.873%	90	232	+454.779%
2025-06-24	2.6700	2.6700	2.6700	2.6700	+25.352%	3	258	+465.169%
2025-06-20	2.1300	2.1300	2.1300	2.1300	-8.584%	4	261	+608.451%
2025-06-18	2.3300	2.3300	2.3300	2.3300	-6.426%	1	262	+547.639%
2025-06-13	2.5500	2.5500	2.4900	2.4900	-13.240%	6	262	+506.024%
2025-06-10	2.8700	2.8700	2.8700	2.8700	+8.712%	1	260	+425.784%
2025-06-09	2.6400	2.6400	2.6400	2.6400	-3.297%	2	259	+471.591%
2025-06-06	2.7300	2.7300	2.7300	2.7300	+25.229%	2	261	+452.747%
2025-05-30	2.1800	2.1800	2.1800	2.1800	-6.838%	6	260	+592.202%
2025-05-27	2.3400	2.3400	2.3400	2.3400	+27.174%	1	257	+544.872%
2025-05-23	1.9000	2.1100	1.8400	1.8400	-34.520%	6	256	+720.109%
2025-05-20	2.8100	2.8100	2.8100	2.8100	+3.309%	2	256	+437.011%
2025-05-19	2.7200	2.7200	2.7200	2.7200	-10.820%	1	254	+454.779%
2025-05-16	2.9000	3.0500	2.9000	3.0500	+21.032%	4	255	+394.754%
2025-05-13	2.4100	2.6400	2.4100	2.5200	+25.373%	11	253	+498.810%
2025-05-05	2.0100	2.0100	2.0100	2.0100	+16.185%	1	254	+650.746%
2025-04-29	1.7300	1.7300	1.7300	1.7300	-7.487%	1	255	+772.254%
2025-04-25	1.9000	1.9000	1.8700	1.8700	+5.650%	58	256	+706.952%
2025-04-16	1.7700	1.7700	1.7700	1.7700	-8.763%	1	227	+752.542%
2025-04-14	1.5400	1.9400	1.5400	1.9400	+24.359%	2	226	+677.835%
2025-04-11	1.5600	1.5600	1.5600	1.5600	-10.857%	2	226	+867.308%
2025-04-10	1.7500	1.7500	1.7500	1.7500	+78.571%	1	226	+762.286%
2025-04-08	1.2500	1.2500	0.9800	0.9800	-1.010%	105	225	+1,439.796%
2025-04-03	1.0200	1.0200	0.9900	0.9900	-27.206%	8	120	+1,424.242%
2025-03-28	1.4700	1.4700	1.3100	1.3600	-29.897%	16	120	+1,009.559%
2025-03-25	1.9400	1.9400	1.9400	1.9400	+0.518%	2	120	+677.835%
2025-03-20	1.9300	1.9300	1.9300	1.9300	-8.962%	25	118	+681.865%
2025-03-17	2.0000	2.1200	2.0000	2.1200	+6.000%	60	93	+611.792%
2025-03-14	2.0000	2.0000	2.0000	2.0000	+11.111%	20	53	+654.500%
2025-03-13	1.8000	1.8000	1.8000	1.8000	-68.641%	1	42	+738.333%
2025-02-19	5.7400	5.7400	5.7400	5.7400	+8.918%	2	42	+162.892%
2025-02-13	5.2700	5.2700	5.2700	5.2700	-0.566%	4	44	+186.338%
2025-01-30	5.3800	5.3800	5.2900	5.3000	+10.417%	9	44	+184.717%
2025-01-29	4.8000	4.8000	4.8000	4.8000	-5.882%	6	44	+214.375%
2025-01-27	5.4900	6.0000	4.6000	5.1000	-18.269%	28	50	+195.882%
2025-01-24	6.4500	6.4500	6.0000	6.2400	0.000%	48	24	+141.827%

.dark-mode .n7FYrY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n7FYrY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C905SPY Dec 17 2027 905.00 Call (SPY271217C00905000)option OPRA

SPY20271217C905
SPY Dec 17 2027 905.00 Call (SPY271217C00905000)
option OPRA