Dark

SPY20271217C910
SPY Dec 17 2027 910.00 Call (SPY271217C00910000)
option OPRA

EOD

Sep 4, 2026

16.67-7.027%(-1.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	16.6700	16.6700	16.6700	16.6700	-7.027%	2	1,392	0.000%
2026-09-03	17.9300	17.9300	17.9300	17.9300	+12.909%	2	1,392	-7.027%
2026-09-02	16.4800	16.5300	15.8800	15.8800	-7.135%	46	1,394	+4.975%
2026-08-31	17.1700	17.1700	17.1000	17.1000	-14.414%	6	1,372	-2.515%
2026-08-28	20.1300	20.1300	19.9800	19.9800	+9.600%	5	1,368	-16.567%
2026-08-25	18.2300	18.2300	18.2300	18.2300	+2.015%	2	1,363	-8.557%
2026-08-24	17.8700	17.8700	17.8700	17.8700	-12.100%	3	1,362	-6.715%
2026-08-18	20.5000	20.5000	20.3300	20.3300	-12.747%	801	1,362	-18.003%
2026-08-14	23.5300	23.5900	23.3000	23.3000	-0.935%	49	1,887	-28.455%
2026-08-13	23.5400	23.5700	23.5200	23.5200	+5.376%	800	1,853	-29.124%
2026-08-07	21.7500	22.3200	21.7500	22.3200	+7.359%	3	1,090	-25.314%
2026-08-06	20.6000	20.7900	20.6000	20.7900	-4.458%	3	1,089	-19.817%
2026-08-05	21.7600	21.7600	21.7600	21.7600	+9.457%	1	1,087	-23.392%
2026-08-04	19.8800	19.8800	19.8800	19.8800	+13.019%	3	1,087	-16.147%
2026-08-03	17.5900	17.5900	17.5900	17.5900	+24.663%	5	1,087	-5.230%
2026-07-31	14.1100	14.1100	14.1100	14.1100	+16.708%	24	1,082	+18.143%
2026-07-30	12.0900	12.0900	12.0900	12.0900	-11.168%	1	1,082	+37.883%
2026-07-24	13.5800	13.6100	13.5800	13.6100	-7.415%	20	1,081	+22.483%
2026-07-20	14.7000	14.7000	14.7000	14.7000	-12.396%	4	1,071	+13.401%
2026-07-16	17.6900	17.6900	16.7800	16.7800	-6.933%	5	1,073	-0.656%
2026-07-14	18.0300	18.0300	18.0300	18.0300	+2.852%	2	1,073	-7.543%
2026-07-13	17.6000	17.6000	17.5300	17.5300	+8.210%	4	1,071	-4.906%
2026-07-08	16.2000	16.2000	16.2000	16.2000	-9.396%	1	1,070	+2.901%
2026-07-06	17.8800	17.8900	17.8800	17.8800	+2.582%	500	1,070	-6.767%
2026-07-01	17.4300	17.4300	17.4300	17.4300	+1.220%	1	1,328	-4.360%
2026-06-30	16.6200	17.2200	16.6200	17.2200	+23.707%	501	1,327	-3.194%
2026-06-26	13.9200	13.9200	13.9200	13.9200	-5.242%	6	1,069	+19.756%
2026-06-25	14.4800	14.6900	14.4800	14.6900	+0.479%	5	1,063	+13.479%
2026-06-24	14.6200	14.6200	14.6200	14.6200	-20.327%	2	1,065	+14.022%
2026-06-22	18.3500	18.3500	18.3500	18.3500	-2.859%	1	1,067	-9.155%
2026-06-18	18.7800	18.8900	18.7100	18.8900	-8.964%	503	561	-11.752%
2026-06-15	20.7500	20.7500	20.7500	20.7500	+17.564%	4	561	-19.663%
2026-06-12	17.6500	17.6500	17.6500	17.6500	+26.162%	1	561	-5.552%
2026-06-10	14.6000	15.3300	13.9900	13.9900	-3.849%	4	561	+19.157%
2026-06-09	16.0600	16.0600	14.5500	14.5500	-23.381%	10	559	+14.570%
2026-06-05	18.9900	18.9900	18.9900	18.9900	-16.527%	1	566	-12.217%
2026-06-04	22.7500	22.7500	22.7500	22.7500	+2.339%	5	565	-26.725%
2026-06-03	22.2300	22.2300	22.2300	22.2300	+14.884%	5	565	-25.011%
2026-05-22	19.3500	19.3500	19.3500	19.3500	+11.271%	1	562	-13.850%
2026-05-12	16.0000	17.4000	16.0000	17.3900	+7.478%	16	561	-4.140%
2026-05-08	15.5000	16.1800	15.5000	16.1800	+10.822%	3	561	+3.028%
2026-05-07	14.6400	14.6400	14.2500	14.6000	+17.742%	13	561	+14.178%
2026-05-05	12.4000	12.4000	12.4000	12.4000	+7.359%	1	550	+34.435%
2026-05-01	11.5500	11.5500	11.5500	11.5500	+14.243%	1	551	+44.329%
2026-04-30	10.1100	10.1100	10.1100	10.1100	+6.421%	4	551	+64.886%
2026-04-29	9.5000	9.5000	9.5000	9.5000	+1.064%	10	547	+75.474%
2026-04-28	9.8000	9.8000	9.4000	9.4000	-7.389%	18	547	+77.340%
2026-04-27	9.8500	10.1500	9.8500	10.1500	+15.735%	5	539	+64.236%
2026-04-21	9.3700	9.3700	8.7700	8.7700	-4.362%	5	540	+90.080%
2026-04-17	9.1700	9.1700	9.1700	9.1700	+54.899%	1	540	+81.788%
2026-04-14	5.7500	5.9200	5.7500	5.9200	+28.976%	3	540	+181.588%
2026-03-25	4.5900	4.5900	4.5900	4.5900	-3.774%	1	540	+263.181%
2026-03-18	4.7700	4.7700	4.7700	4.7700	-24.882%	1	539	+249.476%
2026-03-02	6.3500	6.3500	6.3500	6.3500	-4.655%	2	539	+162.520%
2026-02-24	6.6600	6.6600	6.6600	6.6600	-14.506%	2	539	+150.300%
2026-01-30	8.2000	8.2000	7.7900	7.7900	-9.629%	7	539	+113.992%
2026-01-28	8.8900	8.8900	8.6200	8.6200	+23.143%	70	541	+93.387%
2025-12-19	6.6500	7.0000	6.6500	7.0000	+13.636%	2	496	+138.143%
2025-12-17	6.9000	6.9000	6.1600	6.1600	-18.411%	2	496	+170.617%
2025-12-15	7.5500	7.5500	7.5500	7.5500	-16.111%	3	496	+120.795%
2025-12-11	9.0000	9.0000	9.0000	9.0000	+6.257%	3	496	+85.222%
2025-12-03	8.4700	8.4700	8.4700	8.4700	+9.857%	3	496	+96.812%
2025-11-24	7.7100	7.7100	7.7100	7.7100	+4.189%	1	493	+116.213%
2025-11-21	7.4000	7.4000	7.4000	7.4000	+2.778%	7	493	+125.270%
2025-11-20	7.2000	7.2000	7.2000	7.2000	-28.358%	11	493	+131.528%
2025-11-13	10.0500	10.0500	10.0500	10.0500	+12.040%	1	482	+65.871%
2025-11-10	8.9700	8.9700	8.9700	8.9700	-12.488%	19	482	+85.842%
2025-11-03	10.2500	10.2500	10.2500	10.2500	+5.344%	1	482	+62.634%
2025-10-31	9.7300	9.7300	9.7300	9.7300	-1.816%	3	482	+71.326%
2025-10-30	10.2800	10.2800	9.9100	9.9100	-3.973%	3	485	+68.214%
2025-10-28	10.3100	10.3200	10.3100	10.3200	+20.000%	20	484	+61.531%
2025-10-27	8.3200	8.6000	8.3200	8.6000	+11.255%	4	485	+93.837%
2025-10-24	7.7300	7.7300	7.7300	7.7300	+14.349%	20	485	+115.653%
2025-10-20	6.7600	6.7600	6.7600	6.7600	+13.043%	2	485	+146.598%
2025-10-10	7.4000	7.4000	5.9800	5.9800	-18.529%	21	485	+178.763%
2025-10-09	7.3400	7.3400	7.3400	7.3400	-1.609%	40	483	+127.112%
2025-10-06	7.4600	7.4600	7.4600	7.4600	+4.336%	5	443	+123.458%
2025-10-03	6.9500	7.2200	6.9500	7.1500	+12.245%	3	443	+133.147%
2025-10-01	6.3600	6.3700	6.3600	6.3700	+11.169%	5	444	+161.695%
2025-09-29	5.7300	5.7300	5.7300	5.7300	+3.804%	2	449	+190.925%
2025-09-25	5.5200	5.5200	5.5200	5.5200	-10.824%	5	449	+201.993%
2025-09-23	6.2700	6.2700	6.1900	6.1900	+6.724%	2	449	+169.305%
2025-09-22	5.8000	5.8000	5.8000	5.8000	+9.641%	1	449	+187.414%
2025-09-19	5.2900	5.2900	5.2900	5.2900	+2.124%	2	449	+215.123%
2025-09-18	5.1800	5.1800	5.1800	5.1800	+7.025%	5	449	+221.815%
2025-09-17	4.8400	4.8400	4.8400	4.8400	-3.006%	1	449	+244.421%
2025-09-16	4.9900	4.9900	4.9900	4.9900	0.000%	1	450	+234.068%
2025-09-15	4.9900	4.9900	4.9900	4.9900	+35.598%	1	449	+234.068%
2025-09-04	3.6800	3.6800	3.6800	3.6800	+7.602%	1	448	+352.989%
2025-09-03	3.4200	3.4200	3.4200	3.4200	-11.628%	2	449	+387.427%
2025-08-25	3.8700	3.8700	3.8700	3.8700	+14.159%	1	451	+330.749%
2025-08-20	3.6900	3.6900	3.3900	3.3900	+0.296%	31	450	+391.740%
2025-08-05	3.3800	3.3800	3.3800	3.3800	+11.921%	1	449	+393.195%
2025-08-01	3.1500	3.1500	3.0200	3.0200	-25.980%	8	450	+451.987%
2025-07-28	4.0800	4.0800	4.0800	4.0800	-4.000%	2	458	+308.578%
2025-07-25	4.2500	4.2500	4.2500	4.2500	-1.620%	2	460	+292.235%
2025-07-24	4.3200	4.3200	4.3200	4.3200	+4.348%	5	458	+285.880%
2025-07-23	3.8300	4.1400	3.8300	4.1400	+6.154%	217	458	+302.657%
2025-07-21	3.9000	3.9000	3.9000	3.9000	+8.033%	28	466	+327.436%
2025-07-18	3.6100	3.6100	3.6100	3.6100	-6.959%	1	439	+361.773%
2025-07-15	3.8800	3.8800	3.8800	3.8800	+8.683%	1	439	+329.639%
2025-07-09	3.5200	3.5700	3.5200	3.5700	+4.692%	21	438	+366.947%
2025-07-02	3.4000	3.4100	3.4000	3.4100	+3.021%	2	459	+388.856%
2025-07-01	3.2900	3.3100	3.2900	3.3100	+3.762%	2	467	+403.625%
2025-06-30	3.1500	3.1900	3.1500	3.1900	-0.313%	104	465	+422.571%
2025-06-27	3.1000	3.2000	3.1000	3.2000	+26.482%	6	569	+420.938%
2025-06-24	2.5300	2.5300	2.5300	2.5300	+13.964%	12	565	+558.893%
2025-06-18	2.2200	2.2200	2.2200	2.2200	-2.203%	1	552	+650.901%
2025-06-17	2.2700	2.2700	2.2700	2.2700	-5.809%	5	552	+634.361%
2025-06-13	2.4100	2.4100	2.4100	2.4100	+0.417%	4	557	+591.701%
2025-06-06	2.4000	2.4000	2.4000	2.4000	+4.348%	2	555	+594.583%
2025-06-05	2.3000	2.3000	2.3000	2.3000	+5.991%	1	556	+624.783%
2025-05-29	1.9600	2.1700	1.9600	2.1700	+3.333%	2	555	+668.203%
2025-05-28	2.1000	2.1000	2.1000	2.1000	+5.000%	1	555	+693.810%
2025-05-27	2.0200	2.0200	2.0000	2.0000	-14.894%	2	556	+733.500%
2025-05-21	2.3500	2.3500	2.3500	2.3500	-18.118%	1	557	+609.362%
2025-05-16	2.5300	2.8700	2.5300	2.8700	+34.742%	10	556	+480.836%
2025-05-13	2.1300	2.1300	2.1300	2.1300	-3.182%	1	557	+682.629%
2025-05-12	2.2000	2.2000	2.2000	2.2000	+10.000%	5	558	+657.727%
2025-05-08	2.0100	2.0100	2.0000	2.0000	+2.041%	2	563	+733.500%
2025-05-06	1.8400	1.9600	1.8400	1.9600	+0.513%	3	563	+750.510%
2025-05-05	1.9500	1.9500	1.9500	1.9500	+1.563%	1	562	+754.872%
2025-05-02	2.0000	2.0000	1.9200	1.9200	+8.475%	38	563	+768.229%
2025-04-25	1.8000	1.8000	1.7700	1.7700	+4.118%	56	581	+841.808%
2025-04-23	1.6000	1.7000	1.6000	1.7000	+21.429%	2	553	+880.588%
2025-04-21	1.4000	1.4000	1.4000	1.4000	-8.497%	8	553	+1,090.714%
2025-04-17	1.5500	1.5500	1.5300	1.5300	-16.848%	2	545	+989.542%
2025-04-14	1.8500	1.8500	1.8400	1.8400	+22.667%	2	545	+805.978%
2025-04-11	1.5000	1.5000	1.5000	1.5000	+30.435%	4	543	+1,011.333%
2025-04-10	1.1500	1.1500	1.1500	1.1500	+8.491%	1	543	+1,349.565%
2025-04-09	1.5700	1.5700	1.0600	1.0600	+15.217%	6	543	+1,472.642%
2025-04-08	1.0000	1.0000	0.9100	0.9200	-7.071%	6	539	+1,711.957%
2025-04-07	1.2000	1.2000	0.9900	0.9900	-17.500%	2	536	+1,583.838%
2025-04-04	1.1400	1.2500	1.0000	1.2000	+1.695%	10	534	+1,289.167%
2025-04-03	1.1400	1.3100	1.1200	1.1800	-23.871%	8	530	+1,312.712%
2025-04-02	1.5500	1.5500	1.5500	1.5500	+18.321%	1	525	+975.484%
2025-03-28	1.4500	1.4500	1.3100	1.3100	-22.024%	222	524	+1,172.519%
2025-03-26	1.7200	1.7200	1.6800	1.6800	+8.387%	2	413	+892.262%
2025-03-21	1.5500	1.5500	1.5500	1.5500	-18.421%	2	412	+975.484%
2025-03-19	1.9000	1.9000	1.9000	1.9000	+11.765%	1	411	+777.368%
2025-03-18	1.7000	1.7000	1.7000	1.7000	-10.053%	1	410	+880.588%
2025-03-17	1.8900	1.8900	1.8900	1.8900	+4.420%	1	409	+782.011%
2025-03-14	1.8100	1.8100	1.8100	1.8100	+6.471%	2	408	+820.994%
2025-03-13	1.7700	1.7700	1.7000	1.7000	-7.609%	3	410	+880.588%
2025-03-12	1.8400	1.8400	1.8400	1.8400	-4.663%	1	410	+805.978%
2025-03-11	1.9300	1.9300	1.9300	1.9300	+0.521%	2	411	+763.731%
2025-03-10	1.9200	1.9200	1.9200	1.9200	-20.000%	1	409	+768.229%
2025-03-07	2.2000	2.4000	2.2000	2.4000	-9.774%	20	409	+594.583%
2025-03-05	2.5700	2.8000	2.5700	2.6600	+15.652%	7	399	+526.692%
2025-03-04	2.7500	2.7500	2.3000	2.3000	-36.111%	25	400	+624.783%
2025-02-26	3.7000	3.7000	3.6000	3.6000	-6.494%	7	379	+363.056%
2025-02-25	3.8500	3.8500	3.8500	3.8500	-4.938%	13	361	+332.987%
2025-02-24	4.0500	4.0500	4.0500	4.0500	-9.193%	5	361	+311.605%
2025-02-21	4.8700	4.8700	4.4600	4.4600	-10.262%	372	356	+273.767%
2025-02-20	4.9800	4.9800	4.9700	4.9700	-5.333%	9	170	+235.412%
2025-02-19	5.2500	5.2500	5.2500	5.2500	+0.962%	4	164	+217.524%
2025-02-18	5.1800	5.2000	5.1800	5.2000	-0.574%	2	165	+220.577%
2025-02-14	5.2100	5.2500	5.0600	5.2300	+2.549%	70	168	+218.738%
2025-02-13	5.0900	5.1000	5.0900	5.1000	+2.000%	100	229	+226.863%
2025-02-11	4.9900	5.0000	4.9900	5.0000	+4.167%	12	229	+233.400%
2025-02-10	4.9000	4.9000	4.8000	4.8000	-2.439%	2	217	+247.292%
2025-02-07	5.0100	5.0100	4.9200	4.9200	-0.606%	6	217	+238.821%
2025-02-06	5.1400	5.1400	4.9500	4.9500	+3.992%	70	218	+236.768%
2025-02-05	4.8100	4.9000	4.7600	4.7600	-3.838%	3	283	+250.210%
2025-02-04	4.9900	4.9900	4.8000	4.9500	-1.590%	87	281	+236.768%
2025-02-03	4.4400	5.0300	4.4000	5.0300	+0.600%	107	195	+231.412%
2025-01-31	5.2500	5.6000	5.0000	5.0000	-0.990%	150	88	+233.400%
2025-01-30	5.0000	5.0500	5.0000	5.0500	+1.000%	2	103	+230.099%
2025-01-29	5.1800	5.2000	5.0000	5.0000	-7.407%	14	103	+233.400%
2025-01-28	5.5000	5.6000	4.9400	5.4000	+6.299%	30	91	+208.704%
2025-01-27	5.1700	5.1800	4.6000	5.0800	0.000%	61	61	+228.150%

.dark-mode .FM1TBt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FM1TBt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C910SPY Dec 17 2027 910.00 Call (SPY271217C00910000)option OPRA

SPY20271217C910
SPY Dec 17 2027 910.00 Call (SPY271217C00910000)
option OPRA