Dark

SPY20271217C925
SPY Dec 17 2027 925.00 Call (SPY271217C00925000)
option OPRA

EOD

Sep 8, 2026

13.18-3.088%(-0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	13.1800	13.1800	13.1800	13.1800	-3.088%	2	886	0.000%
2026-09-04	13.6000	13.6000	13.6000	13.6000	+4.615%	7	877	-3.088%
2026-09-02	13.0000	13.0000	13.0000	13.0000	+3.175%	3	877	+1.385%
2026-09-01	12.6000	12.6000	12.6000	12.6000	-16.777%	3	877	+4.603%
2026-08-26	15.1400	15.1400	15.1400	15.1400	+1.271%	5	874	-12.946%
2026-08-25	14.9000	14.9600	14.9000	14.9500	+2.187%	74	869	-11.839%
2026-08-24	14.3700	14.6600	14.3400	14.6300	+0.688%	25	797	-9.911%
2026-08-20	14.7500	14.7500	14.5300	14.5300	-22.548%	4	774	-9.291%
2026-08-17	18.7600	18.7600	18.7600	18.7600	-2.999%	1	777	-29.744%
2026-08-14	19.3400	19.3400	19.3400	19.3400	-1.628%	1	777	-31.851%
2026-08-13	19.6600	19.6600	19.6600	19.6600	+10.202%	1	777	-32.960%
2026-08-12	17.8400	17.8400	17.8400	17.8400	-5.005%	1	776	-26.121%
2026-08-10	18.7800	18.7800	18.7800	18.7800	-1.624%	2	775	-29.819%
2026-08-04	15.4200	19.2000	15.4200	19.0900	+55.710%	12	777	-30.959%
2026-08-03	12.2600	12.2600	12.2600	12.2600	+19.261%	2	767	+7.504%
2026-07-31	10.2800	10.2800	10.2800	10.2800	-6.119%	1	767	+28.210%
2026-07-24	11.6600	11.9800	10.9500	10.9500	-2.145%	18	766	+20.365%
2026-07-23	11.1100	11.1900	11.1100	11.1900	-14.775%	3	756	+17.784%
2026-07-22	13.1300	13.1300	13.1300	13.1300	+1.862%	4	756	+0.381%
2026-07-20	13.1000	13.1000	12.8900	12.8900	-0.922%	15	752	+2.250%
2026-07-17	13.0400	13.0400	13.0100	13.0100	-11.255%	48	749	+1.307%
2026-07-16	14.7100	14.7100	14.6600	14.6600	-2.267%	3	749	-10.095%
2026-07-15	15.0000	15.0000	15.0000	15.0000	-5.003%	5	749	-12.133%
2026-07-10	15.7900	15.7900	15.7900	15.7900	+5.973%	1	744	-16.529%
2026-07-09	14.9000	14.9000	14.9000	14.9000	+4.635%	2	743	-11.544%
2026-07-07	14.2200	14.2400	14.2200	14.2400	-5.695%	2	742	-7.444%
2026-07-06	15.1000	15.1000	15.1000	15.1000	+16.964%	8	744	-12.715%
2026-07-02	14.4500	14.4800	12.9100	12.9100	-9.972%	4	733	+2.091%
2026-06-30	14.1300	14.3400	14.1300	14.3400	+12.119%	8	733	-8.089%
2026-06-23	12.7900	12.7900	12.7900	12.7900	-13.872%	3	732	+3.049%
2026-06-22	15.3800	15.3800	14.8500	14.8500	-7.993%	88	732	-11.246%
2026-06-05	16.1400	16.1400	16.1400	16.1400	-13.319%	1	798	-18.340%
2026-06-04	18.6200	18.6200	18.6200	18.6200	+0.540%	25	798	-29.216%
2026-06-01	18.5200	18.5200	18.5200	18.5200	+19.484%	173	823	-28.834%
2026-05-22	15.5000	15.5000	15.5000	15.5000	+17.692%	1	650	-14.968%
2026-05-19	13.1700	13.1700	13.1700	13.1700	-9.360%	1	651	+0.076%
2026-05-15	14.5300	14.5300	14.5300	14.5300	-18.371%	1	651	-9.291%
2026-05-14	17.8200	17.8200	17.8000	17.8000	+29.832%	2	652	-25.955%
2026-05-12	13.7100	13.7100	13.7100	13.7100	+2.851%	10	662	-3.866%
2026-05-08	13.4000	13.5300	13.3300	13.3300	+43.797%	30	662	-1.125%
2026-05-01	9.3000	9.3000	9.2700	9.2700	+15.875%	2	674	+42.179%
2026-04-27	8.0000	8.0000	8.0000	8.0000	+6.242%	1	674	+64.750%
2026-04-21	7.5300	7.5300	7.5300	7.5300	+3.292%	1	674	+75.033%
2026-04-17	7.2900	7.2900	7.2900	7.2900	+20.297%	1	675	+80.796%
2026-04-16	6.0600	6.0600	6.0600	6.0600	+50.000%	1	675	+117.492%
2026-04-13	3.8700	4.0400	3.8700	4.0400	+51.880%	296	676	+226.238%
2026-03-27	2.6600	2.6600	2.6600	2.6600	-34.804%	5	380	+395.489%
2026-03-16	4.0800	4.0800	4.0800	4.0800	-20.157%	2	375	+223.039%
2026-02-26	5.1100	5.1100	5.1100	5.1100	-25.401%	2	375	+157.926%
2026-02-02	6.8500	6.8500	6.8500	6.8500	+2.545%	1	375	+92.409%
2026-01-29	6.6800	6.6800	6.6800	6.6800	+23.704%	10	375	+97.305%
2026-01-20	5.4000	5.4000	5.4000	5.4000	-14.961%	1	365	+144.074%
2026-01-14	6.3400	6.3500	6.3400	6.3500	-8.104%	6	365	+107.559%
2026-01-09	6.9100	6.9100	6.9100	6.9100	-2.263%	25	359	+90.738%
2026-01-06	7.0600	7.0700	7.0600	7.0700	+23.171%	2	359	+86.421%
2026-01-02	5.7400	5.7400	5.7400	5.7400	-22.746%	1	359	+129.617%
2025-12-09	7.3900	7.4300	7.3900	7.4300	+0.135%	4	359	+77.389%
2025-12-05	7.4200	7.4200	7.4200	7.4200	+7.536%	2	359	+77.628%
2025-11-20	6.9000	6.9000	6.9000	6.9000	+2.374%	1	359	+91.014%
2025-11-17	6.7400	6.7400	6.7400	6.7400	-25.028%	1	360	+95.549%
2025-11-12	8.9900	8.9900	8.9900	8.9900	+28.797%	1	360	+46.607%
2025-11-06	6.9800	6.9800	6.9800	6.9800	-20.951%	1	360	+88.825%
2025-10-29	8.8300	8.8300	8.8300	8.8300	+12.771%	2	359	+49.264%
2025-10-28	7.8300	7.8300	7.8300	7.8300	+4.539%	2	361	+68.327%
2025-10-27	6.9800	7.4900	6.9800	7.4900	+31.404%	3	359	+75.968%
2025-10-23	5.7000	5.7000	5.7000	5.7000	+9.405%	1	359	+131.228%
2025-10-22	5.2100	5.2100	5.2100	5.2100	-1.698%	2	358	+152.975%
2025-10-17	5.3000	5.3000	5.3000	5.3000	-13.115%	1	356	+148.679%
2025-10-08	6.1000	6.1000	6.1000	6.1000	+3.390%	1	356	+116.066%
2025-10-07	5.8900	5.9000	5.8900	5.9000	-1.173%	200	356	+123.390%
2025-10-06	5.9700	5.9700	5.9700	5.9700	+25.684%	1	160	+120.771%
2025-09-29	4.7500	4.7500	4.7500	4.7500	+11.502%	3	160	+177.474%
2025-09-26	4.2700	4.2700	4.2600	4.2600	-11.435%	8	160	+209.390%
2025-09-23	5.0000	5.0000	4.8100	4.8100	-5.315%	129	152	+174.012%
2025-09-22	5.0800	5.0800	5.0800	5.0800	+17.593%	1	35	+159.449%
2025-09-19	4.3200	4.3200	4.3200	4.3200	+1.887%	3	35	+205.093%
2025-09-18	4.3000	4.3000	4.2400	4.2400	+6.000%	2	35	+210.849%
2025-09-15	4.0000	4.0000	4.0000	4.0000	+5.263%	10	34	+229.500%
2025-09-12	3.7000	3.8000	3.7000	3.8000	+5.556%	11	34	+246.842%
2025-09-11	3.6000	3.6000	3.6000	3.6000	+5.882%	10	38	+266.111%
2025-09-10	3.3500	3.4000	3.3500	3.4000	+11.475%	20	48	+287.647%
2025-09-04	3.0500	3.0500	3.0500	3.0500	+17.308%	10	67	+332.131%
2025-09-02	2.7000	2.7000	2.6000	2.6000	-13.333%	20	77	+406.923%
2025-08-29	3.0000	3.0000	3.0000	3.0000	-9.091%	10	48	+339.333%
2025-08-28	3.3000	3.3000	3.3000	3.3000	+4.762%	10	48	+299.394%
2025-08-25	3.1500	3.1500	3.1500	3.1500	+12.500%	10	48	+318.413%
2025-08-21	2.8000	2.8000	2.8000	2.8000	-6.667%	10	38	+370.714%
2025-08-20	3.0000	3.0000	3.0000	3.0000	-1.961%	10	28	+339.333%
2025-08-19	3.0600	3.0600	3.0600	3.0600	-7.273%	3	18	+330.719%
2025-08-12	3.3000	3.3000	3.3000	3.3000	+16.608%	10	15	+299.394%
2025-08-07	2.8300	2.8300	2.8300	2.8300	+8.846%	10	25	+365.724%
2025-08-05	2.6000	2.6000	2.6000	2.6000	-21.922%	10	15	+406.923%
2025-07-30	3.3300	3.3300	3.3300	3.3300	+0.604%	1	6	+295.796%
2025-07-29	3.3100	3.3100	3.3100	3.3100	+5.079%	1	6	+298.187%
2025-07-21	3.1500	3.1500	3.1500	3.1500	+0.962%	1	5	+318.413%
2025-07-18	3.1200	3.1200	3.1200	3.1200	+8.333%	1	5	+322.436%
2025-07-16	2.8600	2.8800	2.8600	2.8800	-5.882%	2	5	+357.639%
2025-07-14	2.9600	3.0600	2.9600	3.0600	+1.325%	4	4	+330.719%
2025-07-09	3.1000	3.1000	3.0200	3.0200	0.000%	2	2	+336.424%

.dark-mode .NHK7G8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHK7G8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C925SPY Dec 17 2027 925.00 Call (SPY271217C00925000)option OPRA

SPY20271217C925
SPY Dec 17 2027 925.00 Call (SPY271217C00925000)
option OPRA