Dark

SPY20271217C950
SPY Dec 17 2027 950.00 Call (SPY271217C00950000)
option OPRA

EOD

Sep 8, 2026

9.17-2.343%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	9.1700	9.1700	9.1700	9.1700	-2.343%	1	1,137	0.000%
2026-09-04	9.3900	9.3900	9.3900	9.3900	-8.923%	1	1,136	-2.343%
2026-09-03	10.3100	10.3100	10.3100	10.3100	+15.973%	8	1,136	-11.057%
2026-09-02	8.8900	8.8900	8.8900	8.8900	-19.108%	4	1,136	+3.150%
2026-08-28	12.5400	12.5400	10.9900	10.9900	-3.596%	9	1,136	-16.561%
2026-08-27	11.4000	11.4000	11.4000	11.4000	+5.556%	1	1,127	-19.561%
2026-08-26	10.8000	10.8000	10.8000	10.8000	+2.079%	5	1,127	-15.093%
2026-08-25	10.8500	10.8500	10.5800	10.5800	+2.222%	3	1,125	-13.327%
2026-08-24	10.3500	10.3500	10.3500	10.3500	-5.909%	1	1,124	-11.401%
2026-08-20	11.0000	11.0000	11.0000	11.0000	-9.166%	2	1,123	-16.636%
2026-08-19	12.1100	12.1100	12.1100	12.1100	+5.764%	10	1,123	-24.277%
2026-08-18	12.0500	12.0500	11.4500	11.4500	-17.744%	43	1,123	-19.913%
2026-08-14	13.9200	13.9200	13.9200	13.9200	-4.461%	1	1,099	-34.124%
2026-08-13	14.5700	14.5700	14.5700	14.5700	+7.528%	2	1,098	-37.062%
2026-08-10	13.5500	13.5500	13.5500	13.5500	-2.448%	10	1,096	-32.325%
2026-08-05	15.1400	15.1400	13.8900	13.8900	+0.652%	11	1,104	-33.981%
2026-08-04	12.8500	14.1600	12.8500	13.8000	+45.263%	25	1,104	-33.551%
2026-08-03	8.7600	9.5000	8.7600	9.5000	+20.712%	37	1,114	-3.474%
2026-07-31	7.8700	7.8700	7.8700	7.8700	-2.236%	1	1,100	+16.518%
2026-07-27	7.9900	8.0500	7.9900	8.0500	+1.513%	2	1,100	+13.913%
2026-07-24	7.9300	7.9300	7.9300	7.9300	+2.455%	1	1,101	+15.637%
2026-07-23	8.1400	8.1400	7.7400	7.7400	-18.440%	8	1,100	+18.475%
2026-07-22	9.4900	9.4900	9.4900	9.4900	+5.797%	1	1,102	-3.372%
2026-07-20	9.6000	9.6000	8.9700	8.9700	-18.897%	293	1,101	+2.230%
2026-07-15	11.0600	11.0600	11.0600	11.0600	+3.172%	1	849	-17.089%
2026-07-14	10.7300	10.7300	10.7200	10.7200	+5.824%	8	848	-14.459%
2026-07-09	10.1300	10.1300	10.1300	10.1300	+10.349%	1	841	-9.477%
2026-07-08	9.1800	9.1800	9.1800	9.1800	-10.526%	1	842	-0.109%
2026-07-07	10.2600	10.2600	10.2600	10.2600	-5.785%	1	841	-10.624%
2026-07-06	10.7100	10.8900	10.7100	10.8900	+5.421%	12	840	-15.794%
2026-07-02	10.3300	10.3300	10.3300	10.3300	-2.455%	5	847	-11.229%
2026-07-01	10.5900	10.5900	10.5900	10.5900	+2.517%	1	847	-13.409%
2026-06-30	9.4700	10.4300	9.4700	10.3300	+22.249%	37	847	-11.229%
2026-06-29	8.4500	8.4500	8.4500	8.4500	+5.625%	1	842	+8.521%
2026-06-26	7.9700	8.0000	7.8100	8.0000	-8.046%	15	841	+14.625%
2026-06-24	8.7000	8.7000	8.7000	8.7000	-7.447%	5	846	+5.402%
2026-06-23	9.0400	9.9000	9.0400	9.4000	-16.296%	29	846	-2.447%
2026-06-22	11.8000	11.8000	11.2300	11.2300	-3.853%	41	863	-18.344%
2026-06-18	11.2000	11.6800	11.1500	11.6800	+3.271%	25	843	-21.490%
2026-06-17	11.0000	11.3100	11.0000	11.3100	-3.908%	3	843	-18.921%
2026-06-16	12.9500	12.9500	11.7700	11.7700	-12.815%	18	843	-22.090%
2026-06-15	12.6100	13.5000	12.6100	13.5000	+26.168%	7	831	-32.074%
2026-06-12	10.7000	10.7000	10.7000	10.7000	+25.734%	2	831	-14.299%
2026-06-11	8.5100	8.5100	8.5100	8.5100	+0.118%	2	831	+7.756%
2026-06-10	8.4500	8.5000	8.4000	8.5000	-11.917%	3	831	+7.882%
2026-06-09	11.3000	11.3500	8.1300	9.6500	-4.455%	517	828	-4.974%
2026-06-08	10.7000	10.8900	10.1000	10.1000	-1.367%	8	891	-9.208%
2026-06-05	12.6500	12.6500	10.2400	10.2400	-27.887%	4	890	-10.449%
2026-06-04	12.9500	14.2000	12.9500	14.2000	+6.049%	2	890	-35.423%
2026-06-03	13.4400	13.4400	13.3900	13.3900	+2.605%	2	890	-31.516%
2026-05-28	13.0600	13.0600	13.0500	13.0500	+3.407%	8	888	-29.732%
2026-05-27	12.6500	12.6500	12.2200	12.6200	+1.041%	3	881	-27.338%
2026-05-26	12.1000	12.7200	12.1000	12.4900	+6.752%	20	882	-26.581%
2026-05-22	11.6000	11.9000	11.6000	11.7000	+18.063%	5	884	-21.624%
2026-05-21	10.0500	10.0500	9.9100	9.9100	+5.876%	2	885	-7.467%
2026-05-19	9.5200	9.5200	9.1600	9.3600	-8.594%	34	885	-2.030%
2026-05-18	10.8500	10.8500	9.6600	10.2400	-10.175%	43	885	-10.449%
2026-05-15	11.9000	12.0600	11.4000	11.4000	-14.414%	26	885	-19.561%
2026-05-14	12.4000	13.9300	12.4000	13.3200	+11.000%	10	872	-31.156%
2026-05-13	10.6500	12.0400	10.6500	12.0000	+24.095%	7	870	-23.583%
2026-05-12	9.7200	9.7200	9.6700	9.6700	-8.167%	6	870	-5.171%
2026-05-11	9.7900	10.5900	9.7900	10.5300	+7.559%	419	870	-12.915%
2026-05-08	8.9800	9.7900	8.9800	9.7900	+14.771%	20	476	-6.333%
2026-05-07	8.8200	8.8200	8.5300	8.5300	-3.941%	3	476	+7.503%
2026-05-06	8.3000	8.8800	8.3000	8.8800	+23.333%	7	476	+3.266%
2026-05-05	6.7900	7.2000	6.7900	7.2000	+11.975%	3	477	+27.361%
2026-05-01	6.3900	6.5800	6.3900	6.4300	+13.204%	5	481	+42.613%
2026-04-30	5.6800	5.6800	5.6800	5.6800	+13.600%	10	481	+61.444%
2026-04-29	5.0000	5.0000	5.0000	5.0000	-11.972%	10	491	+83.400%
2026-04-24	5.6800	5.6800	5.6800	5.6800	+10.506%	5	481	+61.444%
2026-04-23	5.1400	5.1400	5.1400	5.1400	+0.587%	1	481	+78.405%
2026-04-22	5.0900	5.1500	5.0400	5.1100	-2.294%	12	481	+79.452%
2026-04-21	5.2100	5.2300	5.2100	5.2300	+3.156%	2	483	+75.335%
2026-04-20	5.0700	5.0700	5.0700	5.0700	-2.500%	1	483	+80.868%
2026-04-17	4.8000	5.2400	4.8000	5.2000	+25.000%	12	483	+76.346%
2026-04-16	4.1600	4.1600	4.1600	4.1600	+6.941%	1	479	+120.433%
2026-04-15	3.8900	3.8900	3.8900	3.8900	+14.412%	1	481	+135.733%
2026-04-14	3.2100	3.4000	3.2100	3.4000	+24.542%	6	481	+169.706%
2026-04-13	2.7300	2.7300	2.7300	2.7300	+7.905%	1	480	+235.897%
2026-04-09	2.5300	2.5300	2.5300	2.5300	-3.435%	1	479	+262.451%
2026-04-08	2.6200	2.6200	2.6200	2.6200	+25.359%	2	480	+250.000%
2026-04-07	2.1200	2.1200	2.0900	2.0900	-10.684%	2	480	+338.756%
2026-04-01	2.3300	2.3400	2.3300	2.3400	+11.429%	3	479	+291.880%
2026-03-31	2.1000	2.1000	2.1000	2.1000	+10.526%	10	480	+336.667%
2026-03-30	1.8700	1.9000	1.8700	1.9000	-1.042%	6	473	+382.632%
2026-03-27	1.9800	1.9800	1.9200	1.9200	-15.789%	15	474	+377.604%
2026-03-26	2.2800	2.2800	2.2800	2.2800	-4.603%	1	473	+302.193%
2026-03-24	2.3900	2.3900	2.3900	2.3900	-8.779%	8	473	+283.682%
2026-03-23	2.6100	2.6200	2.6100	2.6200	+13.420%	9	477	+250.000%
2026-03-20	2.5200	2.5200	2.3100	2.3100	-14.126%	303	469	+296.970%
2026-03-19	2.6900	2.6900	2.6900	2.6900	-9.428%	1	580	+240.892%
2026-03-17	2.9700	2.9700	2.9700	2.9700	+0.678%	26	579	+208.754%
2026-03-12	3.0000	3.0000	2.9500	2.9500	-2.640%	2	579	+210.847%
2026-03-06	3.0300	3.0300	3.0300	3.0300	-5.313%	5	578	+202.640%
2026-03-05	3.1900	3.2000	3.1900	3.2000	-2.736%	3	573	+186.563%
2026-03-04	3.2900	3.2900	3.2900	3.2900	+6.129%	2	575	+178.723%
2026-03-03	3.2600	3.2600	3.1000	3.1000	-17.772%	9	573	+195.806%
2026-02-26	3.7700	3.7700	3.7700	3.7700	-8.273%	3	567	+143.236%
2026-02-25	4.1100	4.1100	4.1100	4.1100	+19.477%	20	554	+123.114%
2026-02-23	3.6600	3.6600	3.4400	3.4400	-10.183%	4	554	+166.570%
2026-02-20	3.8300	3.8300	3.8300	3.8300	+4.645%	2	550	+139.426%
2026-02-13	3.6900	3.7300	3.6600	3.6600	-8.500%	8	545	+150.546%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-16.318%	1	545	+129.250%
2026-02-11	4.7800	4.7800	4.7800	4.7800	+21.628%	1	545	+91.841%
2026-02-05	3.9300	3.9300	3.9300	3.9300	-19.796%	1	545	+133.333%
2026-02-02	4.9000	4.9000	4.9000	4.9000	+3.814%	3	545	+87.143%
2026-01-29	4.7200	4.7200	4.7200	4.7200	-7.813%	10	545	+94.280%
2026-01-28	5.1200	5.1200	5.1200	5.1200	+20.471%	2	555	+79.102%
2026-01-21	4.2500	4.2500	4.2500	4.2500	+13.636%	1	553	+115.765%
2026-01-20	3.7400	3.7400	3.7400	3.7400	-25.794%	18	553	+145.187%
2026-01-15	5.0400	5.0400	5.0400	5.0400	+9.565%	2	553	+81.944%
2026-01-14	4.5500	4.6000	4.5500	4.6000	-12.046%	11	552	+99.348%
2026-01-12	5.0400	5.2300	5.0400	5.2300	-0.381%	11	553	+75.335%
2026-01-09	5.0700	5.2500	5.0000	5.2500	+10.526%	8	553	+74.667%
2026-01-08	4.8600	4.8600	4.7500	4.7500	-7.227%	9	553	+93.053%
2026-01-07	5.1200	5.1200	5.1200	5.1200	+15.056%	4	551	+79.102%
2025-12-31	4.4500	4.4500	4.4500	4.4500	-8.247%	1	550	+106.067%
2025-12-26	4.8500	4.8500	4.8500	4.8500	+0.414%	1	550	+89.072%
2025-12-24	4.8300	4.8300	4.8300	4.8300	+21.970%	1	552	+89.855%
2025-12-19	3.9600	3.9600	3.9600	3.9600	+7.609%	1	552	+131.566%
2025-12-18	3.6800	3.6800	3.6800	3.6800	+3.662%	1	552	+149.185%
2025-12-17	3.6700	3.6700	3.5500	3.5500	-8.505%	4	552	+158.310%
2025-12-16	3.8800	3.8800	3.8800	3.8800	-17.797%	1	548	+136.340%
2025-12-12	5.0600	5.0600	4.7200	4.7200	-11.111%	3	548	+94.280%
2025-12-11	4.9200	5.3100	4.9200	5.3100	-2.569%	3	548	+72.693%
2025-12-10	5.4000	5.4500	5.4000	5.4500	+1.869%	3	548	+68.257%
2025-12-09	5.3500	5.3500	5.3500	5.3500	-4.464%	1	548	+71.402%
2025-12-05	5.3600	5.6000	5.3600	5.6000	+8.738%	3	549	+63.750%
2025-12-04	5.1500	5.1500	5.1500	5.1500	+2.794%	2	551	+78.058%
2025-12-02	5.0100	5.0100	5.0100	5.0100	-7.222%	2	551	+83.034%
2025-11-26	5.1100	5.4000	5.1100	5.4000	+8.000%	3	550	+69.815%
2025-11-25	4.5500	5.0000	4.5500	5.0000	+22.549%	5	550	+83.400%
2025-11-21	4.0000	4.0800	4.0000	4.0800	-2.857%	3	551	+124.755%
2025-11-20	5.3400	5.4000	4.2000	4.2000	-11.765%	12	550	+118.333%
2025-11-17	4.7600	4.7600	4.7600	4.7600	-2.459%	4	549	+92.647%
2025-11-14	4.8800	4.8800	4.8800	4.8800	-28.235%	1	553	+87.910%
2025-11-12	6.4200	6.8000	6.4200	6.8000	+6.250%	2	555	+34.853%
2025-11-11	5.8200	6.4000	5.8200	6.4000	+40.351%	7	555	+43.281%
2025-11-07	4.5600	4.5600	4.5600	4.5600	-12.811%	1	562	+101.096%
2025-11-06	5.2300	5.2300	5.2300	5.2300	-10.445%	1	562	+75.335%
2025-11-05	5.8400	5.8400	5.8400	5.8400	+1.213%	1	562	+57.021%
2025-11-04	5.7600	5.7700	5.7600	5.7700	-9.844%	7	563	+58.925%
2025-10-31	6.3500	6.4000	6.3500	6.4000	-3.030%	2	556	+43.281%
2025-10-29	6.6000	6.6000	6.6000	6.6000	+3.125%	1	558	+38.939%
2025-10-28	5.6100	6.4000	5.6000	6.4000	+18.519%	14	559	+43.281%
2025-10-27	5.0000	5.4000	5.0000	5.4000	+20.000%	94	567	+69.815%
2025-10-24	4.4000	4.5500	4.4000	4.5000	+10.024%	17	567	+103.778%
2025-10-23	4.0600	4.1300	4.0600	4.0900	+6.234%	29	581	+124.205%
2025-10-22	3.7500	3.8500	3.7500	3.8500	-7.005%	28	594	+138.182%
2025-10-21	4.0900	4.1400	4.0800	4.1400	+2.985%	6	566	+121.498%
2025-10-20	4.0200	4.0200	4.0200	4.0200	+5.789%	5	567	+128.109%
2025-10-17	3.7700	3.8000	3.7700	3.8000	+4.110%	2	567	+141.316%
2025-10-16	4.2000	4.2000	3.6500	3.6500	-14.918%	6	567	+151.233%
2025-10-15	4.2900	4.2900	4.2900	4.2900	+10.853%	125	561	+113.753%
2025-10-13	3.8700	3.8700	3.8700	3.8700	+2.926%	1	686	+136.951%
2025-10-10	3.7600	3.7600	3.7600	3.7600	-10.048%	1	685	+143.883%
2025-10-09	4.3500	4.3500	4.1800	4.1800	-3.687%	31	686	+119.378%
2025-10-08	4.3400	4.3400	4.3400	4.3400	+6.897%	2	667	+111.290%
2025-10-07	4.1500	4.1500	4.0600	4.0600	+0.744%	201	667	+125.862%
2025-10-03	4.0300	4.0300	4.0300	4.0300	+11.944%	1	466	+127.543%
2025-10-01	3.6000	3.6000	3.6000	3.6000	+12.500%	1	465	+154.722%
2025-09-25	3.2000	3.2000	3.2000	3.2000	-8.309%	2	465	+186.563%
2025-09-23	3.4900	3.4900	3.4900	3.4900	-2.514%	1	465	+162.751%
2025-09-22	3.2200	3.5900	3.2200	3.5800	+30.182%	15	465	+156.145%
2025-09-17	2.7500	2.7500	2.7500	2.7500	-2.482%	30	469	+233.455%
2025-09-15	2.7700	2.8500	2.7300	2.8200	+19.492%	162	469	+225.177%
2025-09-10	2.3600	2.3600	2.3600	2.3600	+15.122%	5	469	+288.559%
2025-09-05	2.2000	2.2000	2.0500	2.0500	-2.381%	5	469	+347.317%
2025-09-04	2.1000	2.1000	2.1000	2.1000	+10.526%	10	469	+336.667%
2025-09-03	2.0900	2.0900	1.9000	1.9000	+2.703%	4	469	+382.632%
2025-09-02	1.9600	1.9600	1.8500	1.8500	-11.905%	65	469	+395.676%
2025-08-29	2.1600	2.1600	2.1000	2.1000	-10.638%	13	468	+336.667%
2025-08-28	2.1500	2.3500	2.1500	2.3500	+4.444%	2	468	+290.213%
2025-08-27	2.2700	2.2700	2.2500	2.2500	+1.351%	775	467	+307.556%
2025-08-26	2.2200	2.2200	2.2200	2.2200	-1.333%	10	970	+313.063%
2025-08-25	2.2900	2.3100	2.2500	2.2500	-3.433%	19	970	+307.556%
2025-08-22	2.3300	2.3500	2.2800	2.3300	+13.659%	795	951	+293.562%
2025-08-20	2.2000	2.2000	2.0500	2.0500	-10.870%	4	158	+347.317%
2025-08-19	2.3500	2.3500	2.3000	2.3000	-8.000%	2	154	+298.696%
2025-08-15	2.5000	2.5300	2.5000	2.5000	-4.943%	29	152	+266.800%
2025-08-14	2.6300	2.6300	2.6300	2.6300	0.000%	50	123	+248.669%
2025-08-13	2.6600	2.6600	2.5200	2.6300	+15.351%	7	73	+248.669%
2025-08-12	2.2600	2.2800	2.2600	2.2800	+2.242%	2	74	+302.193%
2025-08-11	2.2600	2.2600	2.2300	2.2300	-3.463%	3	74	+311.211%
2025-08-08	2.3000	2.3100	2.2900	2.3100	+29.775%	16	71	+296.970%
2025-08-01	1.9200	1.9200	1.7600	1.7800	-22.609%	47	55	+415.169%
2025-07-31	2.3000	2.3000	2.3000	2.3000	-10.853%	3	8	+298.696%
2025-07-24	2.5800	2.5800	2.5800	2.5800	+3.200%	2	5	+255.426%
2025-07-23	2.4800	2.5000	2.4800	2.5000	+9.649%	3	7	+266.800%
2025-07-22	2.2600	2.2800	2.2600	2.2800	0.000%	4	4	+302.193%

.dark-mode .mP7ZsG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mP7ZsG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C950SPY Dec 17 2027 950.00 Call (SPY271217C00950000)option OPRA

SPY20271217C950
SPY Dec 17 2027 950.00 Call (SPY271217C00950000)
option OPRA