Dark

SPY20270617C1000
SPY Jun 17 2027 1000.00 Call (SPY270617C01000000)
option OPRA

EOD

Jul 27, 2026

0.6100-15.278%(-0.1100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.6400	0.6400	0.6100	0.6100	-15.278%	7	3,680	0.000%
2026-07-24	0.6400	0.7200	0.6400	0.7200	+9.091%	19	3,679	-15.278%
2026-07-23	0.7800	0.7800	0.6600	0.6600	-25.843%	178	3,722	-7.576%
2026-07-22	0.9000	0.9000	0.8900	0.8900	+2.299%	2	3,680	-31.461%
2026-07-21	0.8700	0.9000	0.8700	0.8700	+10.127%	5	3,678	-29.885%
2026-07-20	0.9100	0.9100	0.7900	0.7900	-15.054%	100	3,677	-22.785%
2026-07-17	0.9000	0.9300	0.9000	0.9300	-7.000%	35	3,578	-34.409%
2026-07-16	1.0800	1.0900	0.9900	1.0000	-11.504%	7	3,549	-39.000%
2026-07-15	1.1300	1.1300	1.1300	1.1300	-2.586%	4	3,546	-46.018%
2026-07-14	1.1600	1.1600	1.1600	1.1600	+3.571%	3	3,542	-47.414%
2026-07-13	1.1200	1.1200	1.1200	1.1200	-15.152%	3	3,542	-45.536%
2026-07-10	1.2000	1.3300	1.2000	1.3200	+6.452%	7	3,540	-53.788%
2026-07-09	1.2400	1.2400	1.2400	1.2400	+19.231%	3	3,539	-50.806%
2026-07-08	0.9900	1.0400	0.9800	1.0400	-12.605%	10	3,539	-41.346%
2026-07-07	1.2000	1.2000	1.1600	1.1900	-7.031%	10	3,535	-48.739%
2026-07-06	1.2000	1.2800	1.1900	1.2800	+18.519%	6	3,533	-52.344%
2026-07-02	1.0800	1.1000	1.0800	1.0800	-15.625%	3	3,530	-43.519%
2026-07-01	1.2400	1.2800	1.2400	1.2800	0.000%	11	3,530	-52.344%
2026-06-30	1.2100	1.2800	1.2100	1.2800	+17.431%	14	3,530	-52.344%
2026-06-29	1.0000	1.0900	1.0000	1.0900	+11.224%	11	3,520	-44.037%
2026-06-26	0.8600	1.0000	0.8600	0.9800	-7.547%	39	3,512	-37.755%
2026-06-25	1.0600	1.0600	1.0600	1.0600	+11.579%	100	3,506	-42.453%
2026-06-24	1.1100	1.1100	0.9500	0.9500	-11.215%	7	3,406	-35.789%
2026-06-23	1.0600	1.1300	1.0400	1.0700	-22.464%	8	3,403	-42.991%
2026-06-22	1.5500	1.5500	1.3800	1.3800	-4.167%	417	3,401	-55.797%
2026-06-18	1.4400	1.4400	1.4400	1.4400	+14.286%	1	3,631	-57.639%
2026-06-17	1.3800	1.3800	1.2600	1.2600	-28.409%	10	3,631	-51.587%
2026-06-16	1.7600	1.7600	1.7600	1.7600	-10.660%	1	3,631	-65.341%
2026-06-15	1.8200	2.0400	1.8200	1.9700	+45.926%	18	3,666	-69.036%
2026-06-12	1.4000	1.5200	1.2700	1.3500	0.000%	45	3,666	-54.815%
2026-06-11	1.1500	1.3500	1.0400	1.3500	+23.853%	23	3,666	-54.815%
2026-06-10	1.2900	1.3500	1.0900	1.0900	-18.045%	23	3,661	-44.037%
2026-06-09	1.4500	1.5500	1.0700	1.3300	-0.746%	89	3,690	-54.135%
2026-06-08	1.5300	1.5300	1.3400	1.3400	-4.965%	1,066	3,648	-54.478%
2026-06-05	1.9300	1.9300	1.3300	1.4100	-36.486%	2,158	4,274	-56.738%
2026-06-04	1.9700	2.2500	1.9400	2.2200	+8.293%	10	4,930	-72.523%
2026-06-03	2.1600	2.2100	2.0500	2.0500	-14.938%	46	4,923	-70.244%
2026-06-02	2.1800	2.4100	2.1700	2.4100	+3.433%	67	4,907	-74.689%
2026-06-01	2.2000	2.3600	2.2000	2.3300	+4.484%	329	4,910	-73.820%
2026-05-29	2.3500	2.4500	2.2000	2.2300	-3.879%	54	4,581	-72.646%
2026-05-28	1.9800	2.3200	1.9700	2.3200	+11.538%	104	4,537	-73.707%
2026-05-27	2.1200	2.1200	2.0000	2.0800	+2.463%	656	4,558	-70.673%
2026-05-26	2.0100	2.2300	2.0100	2.0300	+10.929%	2,583	4,505	-69.951%
2026-05-22	1.7900	1.9700	1.7900	1.8300	+17.308%	174	3,660	-66.667%
2026-05-21	1.5700	1.5700	1.5200	1.5600	-7.143%	203	3,577	-60.897%
2026-05-20	1.3900	1.6800	1.3900	1.6800	+21.739%	21	3,577	-63.690%
2026-05-19	1.4500	1.4800	1.3600	1.3800	-10.390%	199	3,383	-55.797%
2026-05-18	1.8300	1.8300	1.5300	1.5400	-18.947%	181	3,383	-60.390%
2026-05-15	2.1400	2.1700	1.9000	1.9000	-23.387%	117	3,383	-67.895%
2026-05-14	2.1500	2.7100	2.1500	2.4800	+13.761%	71	3,240	-75.403%
2026-05-13	1.7200	2.1800	1.7000	2.1800	+26.012%	184	3,294	-72.018%
2026-05-12	1.5900	1.7300	1.5900	1.7300	-1.705%	2	3,294	-64.740%
2026-05-11	1.7500	1.8700	1.7500	1.7600	+0.571%	7	3,294	-65.341%
2026-05-08	1.7100	1.7500	1.7000	1.7500	+24.113%	75	3,132	-65.143%
2026-05-07	1.5300	1.5300	1.4100	1.4100	-11.875%	330	3,139	-56.738%
2026-05-06	1.3000	1.6000	1.3000	1.6000	+37.931%	16	2,843	-61.875%
2026-05-05	1.1600	1.1700	1.1600	1.1600	+13.725%	801	2,841	-47.414%
2026-05-04	1.0100	1.0200	1.0100	1.0200	-8.108%	201	2,042	-40.196%
2026-05-01	1.1000	1.1100	1.1000	1.1100	+20.652%	1,000	1,161	-45.045%
2026-04-30	0.9200	0.9200	0.9200	0.9200	+3.371%	1	1,161	-33.696%
2026-04-28	0.8900	0.8900	0.8900	0.8900	-3.261%	1	1,162	-31.461%
2026-04-24	0.9000	0.9400	0.9000	0.9200	+10.843%	91	1,162	-33.696%
2026-04-23	0.8300	0.8300	0.8300	0.8300	-2.353%	99	1,178	-26.506%
2026-04-22	0.7900	0.8500	0.7900	0.8500	+6.250%	29	1,277	-28.235%
2026-04-21	0.8800	0.8800	0.7900	0.8000	-9.091%	124	1,361	-23.750%
2026-04-20	0.8800	0.8800	0.8800	0.8800	+4.762%	28	1,361	-30.682%
2026-04-17	0.8600	0.8800	0.8400	0.8400	+15.068%	49	1,361	-27.381%
2026-04-16	0.7300	0.7300	0.7300	0.7300	+17.742%	5	1,405	-16.438%
2026-04-14	0.5600	0.6200	0.5600	0.6200	+26.531%	103	1,405	-1.613%
2026-04-13	0.5000	0.5000	0.4900	0.4900	+2.083%	12	1,422	+24.490%
2026-04-09	0.4800	0.4800	0.4800	0.4800	+11.628%	2	1,423	+27.083%
2026-04-08	0.4200	0.4300	0.4200	0.4300	+4.878%	49	1,422	+41.860%
2026-04-06	0.4200	0.4200	0.4100	0.4100	-4.651%	104	1,427	+48.780%
2026-04-02	0.4000	0.4300	0.4000	0.4300	0.000%	107	1,242	+41.860%
2026-04-01	0.4700	0.4700	0.4200	0.4300	-2.273%	32	1,242	+41.860%
2026-03-31	0.4600	0.4900	0.4400	0.4400	+18.919%	172	1,255	+38.636%
2026-03-27	0.3700	0.3700	0.3700	0.3700	-2.632%	1	1,137	+64.865%
2026-03-26	0.3600	0.3900	0.3600	0.3800	-13.636%	232	1,138	+60.526%
2026-03-24	0.4400	0.4500	0.4400	0.4400	-8.333%	171	1,177	+38.636%
2026-03-23	0.4600	0.4900	0.4600	0.4800	+11.628%	41	1,283	+27.083%
2026-03-19	0.4300	0.4300	0.4300	0.4300	-2.273%	15	1,255	+41.860%
2026-03-18	0.4400	0.4400	0.4400	0.4400	-4.348%	1	1,255	+38.636%
2026-03-17	0.4900	0.4900	0.4600	0.4600	0.000%	3	1,255	+32.609%
2026-03-13	0.4600	0.4600	0.4600	0.4600	-4.167%	3	1,255	+32.609%
2026-03-12	0.4800	0.4800	0.4800	0.4800	-7.692%	7	1,255	+27.083%
2026-03-10	0.5200	0.5200	0.5200	0.5200	-1.887%	3	1,255	+17.308%
2026-03-09	0.5300	0.5300	0.5300	0.5300	+8.163%	7	1,252	+15.094%
2026-03-05	0.4900	0.4900	0.4900	0.4900	-7.547%	19	1,256	+24.490%
2026-03-04	0.5300	0.5300	0.5300	0.5300	+8.163%	19	1,256	+15.094%
2026-03-03	0.4900	0.4900	0.4900	0.4900	-18.333%	125	1,238	+24.490%
2026-02-26	0.6000	0.6000	0.6000	0.6000	+9.091%	10	1,363	+1.667%
2026-02-23	0.5500	0.5500	0.5500	0.5500	-8.333%	3	1,369	+10.909%
2026-02-20	0.6000	0.6000	0.6000	0.6000	+7.143%	2	1,372	+1.667%
2026-02-19	0.5600	0.5600	0.5600	0.5600	-11.111%	2	1,370	+8.929%
2026-02-18	0.5700	0.6300	0.5700	0.6300	+10.526%	6	1,372	-3.175%
2026-02-17	0.5700	0.5700	0.5700	0.5700	-8.065%	3	1,373	+7.018%
2026-02-13	0.6100	0.6500	0.6000	0.6200	-6.061%	30	1,365	-1.613%
2026-02-12	0.7000	0.7000	0.6600	0.6600	-14.286%	3	1,365	-7.576%
2026-02-11	0.7700	0.7700	0.7700	0.7700	-4.938%	1	1,362	-20.779%
2026-02-10	0.8100	0.8300	0.8000	0.8100	+6.579%	7	1,363	-24.691%
2026-02-09	0.7600	0.7600	0.7600	0.7600	+4.110%	1	1,366	-19.737%
2026-02-06	0.7300	0.7300	0.7000	0.7300	+8.955%	53	1,367	-16.438%
2026-02-05	0.7000	0.7000	0.6500	0.6700	-12.987%	419	1,368	-8.955%
2026-02-04	0.7700	0.7700	0.7700	0.7700	+1.316%	1	1,464	-20.779%
2026-02-03	0.7600	0.7600	0.7600	0.7600	-9.524%	20	1,463	-19.737%
2026-02-02	0.8000	0.8500	0.8000	0.8400	+3.704%	455	1,443	-27.381%
2026-01-30	0.8200	0.8200	0.8100	0.8100	-1.220%	4	990	-24.691%
2026-01-29	0.8800	0.8800	0.8200	0.8200	-10.870%	11	986	-25.610%
2026-01-28	0.9200	0.9200	0.9200	0.9200	+1.099%	10	985	-33.696%
2026-01-27	0.8800	0.9100	0.8800	0.9100	+12.346%	2	975	-32.967%
2026-01-26	0.7900	0.8100	0.7900	0.8100	+6.579%	14	975	-24.691%
2026-01-22	0.7600	0.7600	0.7600	0.7600	+18.750%	1	976	-19.737%
2026-01-20	0.7000	0.7000	0.6400	0.6400	-29.670%	25	975	-4.688%
2026-01-15	0.9000	0.9100	0.9000	0.9100	-1.087%	2	951	-32.967%
2026-01-13	0.9200	0.9200	0.9200	0.9200	-5.155%	6	949	-33.696%
2026-01-09	0.9700	0.9700	0.9700	0.9700	+10.227%	1	945	-37.113%
2026-01-08	0.8800	0.8800	0.8800	0.8800	-3.297%	1	946	-30.682%
2026-01-07	1.0100	1.0100	0.9100	0.9100	-1.087%	2	947	-32.967%
2026-01-06	0.9100	0.9200	0.9100	0.9200	+2.222%	2	947	-33.696%
2026-01-05	0.9000	0.9000	0.9000	0.9000	+8.434%	2	945	-32.222%
2026-01-02	0.8300	0.8300	0.8300	0.8300	+6.410%	6	945	-26.506%
2025-12-31	0.7900	0.7900	0.7800	0.7800	-13.333%	296	1,013	-21.795%
2025-12-26	0.9200	0.9200	0.9000	0.9000	-2.174%	297	1,013	-32.222%
2025-12-24	0.8500	0.9200	0.8500	0.9200	+13.580%	3	729	-33.696%
2025-12-23	0.8100	0.8100	0.8100	0.8100	+15.714%	1	729	-24.691%
2025-12-18	0.7400	0.7400	0.7000	0.7000	0.000%	3	730	-12.857%
2025-12-17	0.7000	0.7000	0.7000	0.7000	-10.256%	1	727	-12.857%
2025-12-16	0.8400	0.8400	0.7800	0.7800	-10.345%	5	726	-21.795%
2025-12-15	0.9400	0.9400	0.8700	0.8700	-5.435%	126	724	-29.885%
2025-12-12	0.9900	0.9900	0.9200	0.9200	-12.381%	11	598	-33.696%
2025-12-10	1.0500	1.0500	1.0500	1.0500	-3.670%	1	588	-41.905%
2025-12-09	1.0900	1.0900	1.0900	1.0900	-3.540%	1	587	-44.037%
2025-12-05	1.1300	1.1300	1.1300	1.1300	+3.670%	1	588	-46.018%
2025-12-03	1.0500	1.0900	1.0500	1.0900	-2.679%	3	588	-44.037%
2025-12-01	1.1200	1.1200	1.1200	1.1200	-21.678%	1	587	-45.536%
2025-11-28	1.4300	1.4300	1.4300	1.4300	+24.348%	1	586	-57.343%
2025-11-26	1.1500	1.1500	1.1500	1.1500	+11.650%	13	598	-46.957%
2025-11-24	1.0500	1.0500	1.0300	1.0300	-2.830%	3	598	-40.777%
2025-11-21	0.9800	1.0600	0.9800	1.0600	+11.579%	31	597	-42.453%
2025-11-20	1.2400	1.2400	0.9500	0.9500	-12.844%	29	567	-35.789%
2025-11-19	1.0900	1.0900	1.0900	1.0900	-0.909%	1	542	-44.037%
2025-11-18	1.0700	1.1000	1.0700	1.1000	-9.836%	104	542	-44.545%
2025-11-17	1.2200	1.2200	1.2200	1.2200	-8.271%	1	479	-50.000%
2025-11-14	1.2100	1.3500	1.2100	1.3300	-5.000%	22	478	-54.135%
2025-11-13	1.4000	1.4000	1.4000	1.4000	-11.950%	1	482	-56.429%
2025-11-11	1.4000	1.5900	1.3700	1.5900	+9.655%	18	481	-61.635%
2025-11-10	1.2000	1.4500	1.2000	1.4500	+33.028%	50	478	-57.931%
2025-11-07	1.0400	1.0900	0.9700	1.0900	-3.540%	65	477	-44.037%
2025-11-06	1.3200	1.3200	1.1300	1.1300	-15.672%	106	414	-46.018%
2025-11-05	1.3300	1.4400	1.3300	1.3400	-2.899%	53	309	-54.478%
2025-11-04	1.4700	1.5000	1.3800	1.3800	-13.750%	156	263	-55.797%
2025-11-03	1.6100	1.6100	1.5900	1.6000	+2.564%	15	203	-61.875%
2025-10-31	1.5700	1.5700	1.5600	1.5600	+9.091%	12	203	-60.897%
2025-10-30	1.4200	1.5200	1.4200	1.4300	-8.333%	49	201	-57.343%
2025-10-29	1.5900	1.6000	1.5000	1.5600	+6.122%	11	162	-60.897%
2025-10-28	1.3000	1.4700	1.3000	1.4700	+18.548%	44	156	-58.503%
2025-10-27	1.2000	1.2400	1.2000	1.2400	+25.253%	2	113	-50.806%
2025-10-24	0.9900	1.0000	0.9800	0.9900	0.000%	111	0	-38.384%

.dark-mode .pYCVqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pYCVqt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C1000SPY Jun 17 2027 1000.00 Call (SPY270617C01000000)option OPRA

SPY20270617C1000
SPY Jun 17 2027 1000.00 Call (SPY270617C01000000)
option OPRA