Dark

SPY20271217C920
SPY Dec 17 2027 920.00 Call (SPY271217C00920000)
option OPRA

EOD

Sep 10, 2026

12.13-14.093%(-1.99)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.4900	12.4900	12.0800	12.1300	-14.093%	3	578	0.000%
2026-09-08	14.1200	14.1200	14.1200	14.1200	-3.221%	6	576	-14.093%
2026-09-04	14.5900	14.5900	14.5900	14.5900	+6.808%	1	569	-16.861%
2026-09-02	13.6700	13.6700	13.6600	13.6600	+1.411%	2	569	-11.201%
2026-09-01	13.4700	13.4700	13.4700	13.4700	-9.658%	1	567	-9.948%
2026-08-31	15.9900	15.9900	14.9100	14.9100	-15.043%	12	566	-18.645%
2026-08-28	17.6100	17.6200	17.5500	17.5500	+10.377%	4	560	-30.883%
2026-08-26	15.9000	15.9000	15.9000	15.9000	-18.420%	2	560	-23.711%
2026-08-17	19.4900	19.4900	19.4900	19.4900	-4.367%	3	560	-37.763%
2026-08-14	20.2800	20.3800	20.2800	20.3800	+6.646%	4	559	-40.481%
2026-08-11	19.1000	19.1100	19.1000	19.1100	-3.825%	20	555	-36.525%
2026-08-10	20.1700	20.1700	19.8700	19.8700	+8.165%	27	563	-38.953%
2026-08-06	18.3700	18.3700	18.3700	18.3700	-6.276%	1	562	-33.968%
2026-08-05	19.6000	19.6000	19.6000	19.6000	-4.623%	1	561	-38.112%
2026-08-04	17.6200	20.5500	17.6200	20.5500	+45.127%	7	561	-40.973%
2026-08-03	14.1600	14.1600	14.1600	14.1600	+10.452%	1	562	-14.336%
2026-07-24	12.8300	12.8300	12.8100	12.8200	-1.385%	10	562	-5.382%
2026-07-20	13.7800	13.8100	12.9400	13.0000	-2.329%	57	552	-6.692%
2026-07-17	13.3100	13.3100	13.3100	13.3100	-14.734%	2	500	-8.866%
2026-07-16	15.6100	15.6100	15.6100	15.6100	-2.315%	1	498	-22.293%
2026-07-14	15.9800	15.9800	15.9800	15.9800	+1.848%	6	499	-24.093%
2026-07-13	15.7400	15.7400	15.6900	15.6900	-4.909%	7	499	-22.690%
2026-07-10	16.5000	16.5000	16.5000	16.5000	+8.197%	3	498	-26.485%
2026-07-07	15.2500	15.2500	15.2500	15.2500	+9.006%	2	498	-20.459%
2026-07-02	13.9300	13.9900	13.9300	13.9900	-7.412%	8	492	-13.295%
2026-07-01	14.6700	15.1100	14.6700	15.1100	+10.131%	4	492	-19.722%
2026-06-29	13.7200	13.7400	13.7200	13.7200	+11.909%	4	490	-11.589%
2026-06-26	12.2600	12.2600	12.2600	12.2600	-3.388%	1	488	-1.060%
2026-06-25	12.6900	12.6900	12.6900	12.6900	-1.780%	1	489	-4.413%
2026-06-24	12.9200	12.9200	12.9200	12.9200	-5.693%	2	489	-6.115%
2026-06-23	13.7000	13.7000	13.7000	13.7000	-14.053%	3	488	-11.460%
2026-06-22	15.9400	15.9400	15.9400	15.9400	-10.900%	3	485	-23.902%
2026-06-15	17.8900	17.8900	17.8900	17.8900	+18.713%	14	484	-32.197%
2026-06-12	15.1100	15.1100	15.0700	15.0700	+22.620%	2	484	-19.509%
2026-06-10	12.2900	12.2900	12.2900	12.2900	-17.517%	2	484	-1.302%
2026-06-08	14.9000	14.9000	14.9000	14.9000	-0.799%	8	485	-18.591%
2026-06-05	16.9900	16.9900	15.0200	15.0200	-25.791%	47	485	-19.241%
2026-06-04	18.5000	20.2400	18.5000	20.2400	+3.689%	5	452	-40.069%
2026-06-03	19.5200	19.5200	19.5200	19.5200	-5.700%	4	452	-37.859%
2026-06-02	20.7000	20.7000	20.7000	20.7000	+4.704%	2	452	-41.401%
2026-06-01	19.4100	19.7700	19.4100	19.7700	+1.074%	6	452	-38.644%
2026-05-29	19.7300	19.7300	19.4000	19.5600	+9.091%	382	451	-37.986%
2026-05-28	17.9300	17.9300	17.9300	17.9300	+5.657%	1	95	-32.348%
2026-05-22	16.9700	16.9700	16.9700	16.9700	+25.332%	6	94	-28.521%
2026-05-19	13.5400	13.5400	13.5400	13.5400	-19.019%	2	94	-10.414%
2026-05-15	16.7200	16.7200	16.7200	16.7200	-14.650%	4	94	-27.452%
2026-05-14	19.0600	19.5900	19.0600	19.5900	+16.538%	2	90	-38.081%
2026-05-13	16.8100	16.8100	16.8100	16.8100	+13.275%	4	90	-27.841%
2026-05-12	14.8400	14.8400	14.8400	14.8400	+25.338%	4	90	-18.261%
2026-05-06	11.8400	11.8400	11.8400	11.8400	+9.124%	1	90	+2.449%
2026-05-05	10.8500	10.8500	10.8500	10.8500	+10.489%	1	90	+11.797%
2026-05-01	10.0000	10.3700	9.8200	9.8200	+12.229%	52	90	+23.523%
2026-04-30	8.7500	8.7500	8.7500	8.7500	+10.063%	2	90	+38.629%
2026-04-22	7.9500	7.9500	7.9500	7.9500	+2.054%	1	90	+52.579%
2026-04-17	7.7900	7.7900	7.7900	7.7900	+16.442%	1	91	+55.712%
2026-04-16	6.6900	6.6900	6.6900	6.6900	+134.737%	1	90	+81.315%
2026-03-30	2.8500	2.8500	2.8500	2.8500	-43.564%	1	90	+325.614%
2026-03-04	5.0500	5.0500	5.0500	5.0500	-12.021%	2	90	+140.198%
2026-03-02	5.7400	5.7400	5.7400	5.7400	-16.932%	1	90	+111.324%
2026-02-06	6.8800	6.9100	6.8800	6.9100	+23.173%	2	90	+75.543%
2026-02-05	5.6300	5.6300	5.6100	5.6100	-14.220%	2	90	+116.221%
2026-02-03	6.5400	6.5400	6.5400	6.5400	-2.242%	1	89	+85.474%
2026-01-29	6.6600	6.6900	6.6600	6.6900	-11.741%	2	90	+81.315%
2026-01-27	7.5800	7.5800	7.5800	7.5800	+12.463%	1	91	+60.026%
2026-01-22	6.7400	6.7400	6.7400	6.7400	-0.882%	16	91	+79.970%
2026-01-14	6.8000	6.8000	6.8000	6.8000	+0.295%	1	91	+78.382%
2025-12-30	6.7800	6.7800	6.7800	6.7800	-5.307%	1	91	+78.909%
2025-12-12	7.1600	7.1600	7.1600	7.1600	-6.649%	1	92	+69.413%
2025-12-04	7.6700	7.6700	7.6700	7.6700	-3.279%	1	92	+58.149%
2025-11-26	7.9300	7.9300	7.9300	7.9300	+15.429%	1	93	+52.963%
2025-11-17	6.8700	6.8700	6.8700	6.8700	+5.368%	1	93	+76.565%
2025-11-07	6.7200	6.7200	6.5200	6.5200	-20.970%	3	92	+86.043%
2025-11-04	8.2500	8.2500	8.2500	8.2500	-9.836%	50	89	+47.030%
2025-11-03	9.1400	9.1500	9.1400	9.1500	-1.613%	16	27	+32.568%
2025-10-29	9.3100	9.3100	9.3000	9.3000	+18.471%	2	27	+30.430%
2025-10-27	7.3800	7.8500	7.3800	7.8500	+17.515%	4	30	+54.522%
2025-10-24	6.6800	6.6800	6.6800	6.6800	+20.360%	1	30	+81.587%
2025-10-17	5.5500	5.5500	5.5500	5.5500	-9.016%	1	31	+118.559%
2025-10-16	6.1000	6.1000	6.1000	6.1000	+11.517%	1	31	+98.852%
2025-10-13	5.4900	5.4900	5.4700	5.4700	+4.389%	2	31	+121.755%
2025-10-10	5.2400	5.2400	5.2400	5.2400	-11.186%	1	29	+131.489%
2025-10-07	6.5000	6.5000	5.9000	5.9000	-3.595%	2	28	+105.593%
2025-10-03	6.1000	6.1200	6.0800	6.1200	+9.677%	3	27	+98.203%
2025-10-01	4.9400	5.5800	4.9400	5.5800	+2.574%	2	28	+117.384%
2025-09-23	5.4500	5.4500	5.4400	5.4400	+21.700%	2	27	+122.978%
2025-09-18	4.2700	4.6700	4.2700	4.4700	+8.495%	4	25	+171.365%
2025-09-17	4.3200	4.3200	4.1200	4.1200	+0.980%	4	25	+194.417%
2025-09-12	4.0800	4.0800	4.0800	4.0800	+5.974%	1	26	+197.304%
2025-09-11	3.8500	3.8500	3.8500	3.8500	+17.378%	10	26	+215.065%
2025-08-08	3.3400	3.3400	3.2800	3.2800	+15.901%	4	26	+269.817%
2025-08-04	2.7900	2.8300	2.7900	2.8300	-21.389%	11	26	+328.622%
2025-07-30	3.5400	3.6000	3.5400	3.6000	+0.559%	5	15	+236.944%
2025-07-29	3.5800	3.5800	3.5800	3.5800	+10.836%	1	16	+238.827%
2025-07-17	3.0900	3.2400	3.0900	3.2300	+9.122%	90	16	+275.542%
2025-07-16	2.9600	2.9600	2.9600	2.9600	-7.210%	30	90	+309.797%
2025-07-15	3.2400	3.2400	3.1900	3.1900	0.000%	60	60	+280.251%

.dark-mode .kJMFf6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kJMFf6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C920SPY Dec 17 2027 920.00 Call (SPY271217C00920000)option OPRA

SPY20271217C920
SPY Dec 17 2027 920.00 Call (SPY271217C00920000)
option OPRA