Dark

SPY20271217C970
SPY Dec 17 2027 970.00 Call (SPY271217C00970000)
option OPRA

EOD

Jul 23, 2026

5.87-13.676%(-0.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.8700	5.8700	5.8700	5.8700	-13.676%	2	1,753	0.000%
2026-07-17	6.8000	6.8000	6.8000	6.8000	-9.814%	2	1,751	-13.676%
2026-07-09	7.5400	7.5400	7.5400	7.5400	+4.432%	100	1,753	-22.149%
2026-07-08	7.2200	7.2200	7.2200	7.2200	-11.084%	200	1,702	-18.698%
2026-07-01	8.1200	8.1200	8.1200	8.1200	+10.929%	4	1,704	-27.709%
2026-06-23	7.3200	7.3200	7.3200	7.3200	+7.647%	1	1,702	-19.809%
2026-06-11	6.8000	6.8000	6.8000	6.8000	-0.875%	2	1,702	-13.676%
2026-06-10	7.2600	7.2600	6.8400	6.8600	-3.380%	11	1,700	-14.431%
2026-06-09	8.4000	8.4000	7.1000	7.1000	-15.577%	3	1,700	-17.324%
2026-06-08	8.4100	8.4100	8.4100	8.4100	+4.472%	26	1,698	-30.202%
2026-06-05	8.2000	8.2000	8.0500	8.0500	-24.766%	3	1,672	-27.081%
2026-06-03	10.7000	10.7000	10.7000	10.7000	+10.766%	10	1,672	-45.140%
2026-05-27	9.9000	9.9000	9.6500	9.6600	-0.617%	8	1,672	-39.234%
2026-05-26	9.4900	9.7200	9.4500	9.7200	+8.725%	17	1,671	-39.609%
2026-05-22	9.2400	9.2900	8.9100	8.9400	-16.214%	25	1,669	-34.340%
2026-05-14	10.6700	10.6700	10.6700	10.6700	+30.440%	3	1,658	-44.986%
2026-05-11	8.1000	8.1800	8.1000	8.1800	+20.471%	268	1,658	-28.240%
2026-05-07	6.6800	6.7900	6.6800	6.7900	+4.462%	2	1,405	-13.549%
2026-05-06	6.5000	6.5000	6.5000	6.5000	+19.926%	2	1,405	-9.692%
2026-05-05	5.4200	5.4200	5.4200	5.4200	+25.173%	1	1,407	+8.303%
2026-04-27	4.3300	4.3300	4.3300	4.3300	+23.714%	2	1,406	+35.566%
2026-04-23	3.5000	3.5000	3.5000	3.5000	-9.561%	1	1,408	+67.714%
2026-04-22	3.8200	3.8700	3.8200	3.8700	+33.910%	531	1,408	+51.680%
2026-04-15	2.8900	2.8900	2.8900	2.8900	+44.500%	33	969	+103.114%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-1.478%	1	936	+193.500%
2026-04-08	2.0300	2.0300	2.0300	2.0300	+30.968%	1	937	+189.163%
2026-03-27	1.5500	1.5500	1.5500	1.5500	-9.357%	1	937	+278.710%
2026-03-26	1.7100	1.7100	1.7100	1.7100	-18.182%	1	937	+243.275%
2026-03-18	2.0900	2.0900	2.0900	2.0900	-11.441%	1	936	+180.861%
2026-03-06	2.3000	2.3900	2.3000	2.3600	-7.087%	45	936	+148.729%
2026-03-05	2.5400	2.5400	2.5400	2.5400	+2.834%	1	936	+131.102%
2026-03-03	2.4700	2.4700	2.4700	2.4700	-8.519%	2	936	+137.652%
2026-02-27	2.7000	2.7000	2.7000	2.7000	-13.738%	1	936	+117.407%
2026-02-25	3.1300	3.1300	3.1300	3.1300	+12.996%	1	938	+87.540%
2026-02-23	2.7700	2.7700	2.7700	2.7700	-2.807%	10	938	+111.913%
2026-02-13	2.8500	2.8500	2.8500	2.8500	-14.671%	1	938	+105.965%
2026-02-06	3.3400	3.3400	3.3400	3.3400	+10.963%	1	938	+75.749%
2026-02-05	3.0100	3.0100	3.0100	3.0100	-13.754%	1	937	+95.017%
2026-02-04	3.4900	3.4900	3.4900	3.4900	-8.639%	1	938	+68.195%
2026-01-27	3.7800	3.8200	3.7800	3.8200	-4.500%	9	937	+53.665%
2026-01-12	4.0000	4.0000	4.0000	4.0000	+27.796%	1	942	+46.750%
2026-01-02	3.2300	3.2300	3.1300	3.1300	+13.818%	72	942	+87.540%
2025-12-17	2.7500	2.7500	2.7500	2.7500	-24.863%	1	942	+113.455%
2025-12-15	3.6600	3.6600	3.6600	3.6600	-12.857%	5	942	+60.383%
2025-12-10	4.2000	4.2000	4.2000	4.2000	-0.238%	1	946	+39.762%
2025-12-05	4.2100	4.2100	4.2100	4.2100	-2.093%	1	946	+39.430%
2025-11-26	4.3000	4.3000	4.3000	4.3000	+29.129%	2	947	+36.512%
2025-11-21	3.1100	3.3300	3.1100	3.3300	-6.983%	3	947	+76.276%
2025-11-19	3.7400	3.7400	3.5800	3.5800	-29.389%	2	947	+63.966%
2025-11-12	5.0700	5.0700	5.0700	5.0700	+0.595%	1	949	+15.779%
2025-11-11	5.0400	5.0400	5.0400	5.0400	+7.234%	1	949	+16.468%
2025-11-10	4.7400	4.7400	4.7000	4.7000	+30.194%	2	950	+24.894%
2025-11-07	3.6100	3.6100	3.6100	3.6100	-5.249%	2	950	+62.604%
2025-11-06	3.8500	3.8500	3.8100	3.8100	-23.800%	3	948	+54.068%
2025-10-31	4.9800	5.0000	4.9800	5.0000	-0.398%	2	947	+17.400%
2025-10-29	5.0200	5.0200	5.0200	5.0200	+14.091%	2	946	+16.932%
2025-10-28	4.4000	4.4000	4.4000	4.4000	+9.181%	3	948	+33.409%
2025-10-27	3.8300	4.0600	3.8300	4.0300	+16.812%	30	968	+45.658%
2025-10-24	3.4500	3.4500	3.4500	3.4500	+18.151%	1	968	+70.145%
2025-10-17	3.0200	3.0200	2.9200	2.9200	-1.684%	3	967	+101.027%
2025-10-16	3.2000	3.2000	2.9700	2.9700	-8.615%	30	964	+97.643%
2025-10-15	3.2500	3.2500	3.2500	3.2500	+15.658%	1	966	+80.615%
2025-10-10	2.8100	2.8100	2.8100	2.8100	-14.848%	1	966	+108.897%
2025-10-08	3.3000	3.3000	3.3000	3.3000	+1.852%	2	965	+77.879%
2025-10-07	3.2400	3.2400	3.2400	3.2400	+6.931%	1	964	+81.173%
2025-10-03	2.9700	3.0300	2.9700	3.0300	+22.177%	2	965	+93.729%
2025-10-01	2.4800	2.4800	2.4800	2.4800	-0.800%	1	966	+136.694%
2025-09-30	2.5000	2.5000	2.5000	2.5000	+1.215%	4	966	+134.800%
2025-09-29	2.4700	2.4700	2.4600	2.4700	+8.333%	263	970	+137.652%
2025-09-25	2.2800	2.2800	2.2800	2.2800	-13.308%	2	987	+157.456%
2025-09-23	2.6300	2.6300	2.6300	2.6300	-2.593%	1	989	+123.194%
2025-09-22	2.3700	2.7000	2.3700	2.7000	+13.924%	500	989	+117.407%
2025-09-19	2.3700	2.3700	2.3700	2.3700	+3.947%	1	1,038	+147.679%
2025-09-18	2.2500	2.2800	2.2500	2.2800	+14.000%	6	1,039	+157.456%
2025-09-17	2.0400	2.0400	2.0000	2.0000	-0.498%	3	1,043	+193.500%
2025-09-12	2.0100	2.0100	2.0100	2.0100	+3.608%	2	1,045	+192.040%
2025-09-11	1.9400	1.9400	1.9400	1.9400	+9.605%	36	1,043	+202.577%
2025-09-10	1.7500	1.7700	1.7500	1.7700	+18.000%	11	1,043	+231.638%
2025-09-03	1.5000	1.5000	1.5000	1.5000	+0.671%	2	1,054	+291.333%
2025-09-02	1.5000	1.5000	1.4000	1.4900	-14.857%	510	1,056	+293.960%
2025-08-26	1.7500	1.7500	1.7500	1.7500	-2.778%	91	1,455	+235.429%
2025-08-25	1.8000	1.8000	1.8000	1.8000	+18.421%	2	1,455	+226.111%
2025-08-20	1.6400	1.6400	1.5200	1.5200	-22.051%	7	1,453	+286.184%
2025-08-15	1.9500	1.9500	1.9500	1.9500	-4.412%	14	1,454	+201.026%
2025-08-14	2.1100	2.1100	2.0400	2.0400	-0.488%	2	1,442	+187.745%
2025-08-13	2.0000	2.0600	2.0000	2.0500	+7.895%	4	1,444	+186.341%
2025-08-12	1.9000	1.9000	1.9000	1.9000	+7.345%	1	1,448	+208.947%
2025-08-11	1.7700	1.7700	1.7700	1.7700	+1.143%	2	1,449	+231.638%
2025-08-08	1.7500	1.7500	1.7500	1.7500	+6.707%	1	1,447	+235.429%
2025-08-07	1.7100	1.7100	1.6400	1.6400	-0.606%	12	1,448	+257.927%
2025-08-06	1.6500	1.6500	1.6500	1.6500	+10.000%	3	1,457	+255.758%
2025-08-05	1.5000	1.5000	1.5000	1.5000	+10.294%	11	1,454	+291.333%
2025-08-01	1.5000	1.5600	1.3600	1.3600	-22.286%	23	1,443	+331.618%
2025-07-31	1.9200	1.9600	1.7500	1.7500	-3.846%	13	1,427	+235.429%
2025-07-30	1.8300	1.8300	1.8200	1.8200	+2.247%	4	1,428	+222.527%
2025-07-29	1.8200	1.9000	1.7800	1.7800	-3.784%	18	1,424	+229.775%
2025-07-28	2.0000	2.0000	1.8500	1.8500	-7.500%	17	1,438	+217.297%
2025-07-25	1.9900	2.0000	1.9000	2.0000	-0.990%	45	1,447	+193.500%
2025-07-24	2.0300	2.0300	1.9700	2.0200	+2.538%	33	1,438	+190.594%
2025-07-23	1.9100	1.9900	1.8900	1.9700	0.000%	1,410	1,407	+197.970%

.dark-mode .dbmbrR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dbmbrR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C970SPY Dec 17 2027 970.00 Call (SPY271217C00970000)option OPRA

SPY20271217C970
SPY Dec 17 2027 970.00 Call (SPY271217C00970000)
option OPRA