Dark

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

EOD

Sep 10, 2026

0.4800-18.644%(-0.1100)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5300	0.5300	0.4800	0.4800	-18.644%	87	4,355	0.000%
2026-09-09	0.5600	0.5900	0.5600	0.5900	-9.231%	6	4,307	-18.644%
2026-09-08	0.6500	0.6600	0.6500	0.6500	-8.451%	145	4,307	-26.154%
2026-09-04	0.7500	0.7500	0.6700	0.7100	-8.974%	39	4,247	-32.394%
2026-09-03	0.7000	0.7800	0.7000	0.7800	+30.000%	9	4,247	-38.462%
2026-09-02	0.5700	0.6400	0.5700	0.6000	+11.111%	6	4,254	-20.000%
2026-09-01	0.5600	0.5900	0.5300	0.5400	-15.625%	83	4,250	-11.111%
2026-08-31	0.7000	0.7000	0.6100	0.6400	-17.949%	155	4,287	-25.000%
2026-08-28	1.0000	1.0000	0.7700	0.7800	-10.345%	128	4,389	-38.462%
2026-08-27	0.8200	0.9100	0.8200	0.8700	+10.127%	350	4,441	-44.828%
2026-08-26	0.7600	0.7900	0.7400	0.7900	+3.947%	14	4,186	-39.241%
2026-08-25	0.8000	0.8000	0.7600	0.7600	+4.110%	9	4,182	-36.842%
2026-08-24	0.7300	0.7400	0.7000	0.7300	-14.118%	89	4,176	-34.247%
2026-08-21	0.7800	0.8500	0.7800	0.8500	+14.865%	28	4,093	-43.529%
2026-08-20	0.8900	0.8900	0.7400	0.7400	-29.524%	22	4,090	-35.135%
2026-08-19	0.9800	1.0500	0.9800	1.0500	+15.385%	12	4,082	-54.286%
2026-08-18	1.0700	1.0800	0.9000	0.9100	-26.016%	87	4,081	-47.253%
2026-08-17	1.3400	1.3400	1.2200	1.2300	-13.380%	17	4,126	-60.976%
2026-08-14	1.5900	1.5900	1.3800	1.4200	-11.801%	204	4,122	-66.197%
2026-08-13	1.2900	1.6100	1.2900	1.6100	+27.778%	172	4,007	-70.186%
2026-08-12	1.3200	1.3200	1.2100	1.2600	+2.439%	45	3,888	-61.905%
2026-08-11	1.4400	1.4400	1.2200	1.2300	-10.870%	169	3,893	-60.976%
2026-08-10	1.4200	1.4900	1.3800	1.3800	-1.429%	166	3,894	-65.217%
2026-08-07	1.2800	1.4800	1.2800	1.4000	+20.690%	175	3,773	-65.714%
2026-08-06	1.3500	1.3500	1.1300	1.1600	-12.121%	151	3,778	-58.621%
2026-08-05	2.0000	2.0000	1.3200	1.3200	-21.893%	373	3,722	-63.636%
2026-08-04	1.1800	1.7300	1.1800	1.6900	+79.787%	412	3,771	-71.598%
2026-08-03	0.7000	0.9400	0.7000	0.9400	+54.098%	6	3,713	-48.936%
2026-07-31	0.6100	0.6100	0.6100	0.6100	+5.172%	4	3,710	-21.311%
2026-07-30	0.5800	0.5800	0.5800	0.5800	+18.367%	2	3,714	-17.241%
2026-07-29	0.5700	0.5700	0.4900	0.4900	-19.672%	187	3,714	-2.041%
2026-07-28	0.5700	0.6300	0.5700	0.6100	0.000%	13	3,690	-21.311%
2026-07-27	0.6400	0.6400	0.6100	0.6100	-15.278%	7	3,680	-21.311%
2026-07-24	0.6400	0.7200	0.6400	0.7200	+9.091%	19	3,679	-33.333%
2026-07-23	0.7800	0.7800	0.6600	0.6600	-25.843%	178	3,722	-27.273%
2026-07-22	0.9000	0.9000	0.8900	0.8900	+2.299%	2	3,680	-46.067%
2026-07-21	0.8700	0.9000	0.8700	0.8700	+10.127%	5	3,678	-44.828%
2026-07-20	0.9100	0.9100	0.7900	0.7900	-15.054%	100	3,677	-39.241%
2026-07-17	0.9000	0.9300	0.9000	0.9300	-7.000%	35	3,578	-48.387%
2026-07-16	1.0800	1.0900	0.9900	1.0000	-11.504%	7	3,549	-52.000%
2026-07-15	1.1300	1.1300	1.1300	1.1300	-2.586%	4	3,546	-57.522%
2026-07-14	1.1600	1.1600	1.1600	1.1600	+3.571%	3	3,542	-58.621%
2026-07-13	1.1200	1.1200	1.1200	1.1200	-15.152%	3	3,542	-57.143%
2026-07-10	1.2000	1.3300	1.2000	1.3200	+6.452%	7	3,540	-63.636%
2026-07-09	1.2400	1.2400	1.2400	1.2400	+19.231%	3	3,539	-61.290%
2026-07-08	0.9900	1.0400	0.9800	1.0400	-12.605%	10	3,539	-53.846%
2026-07-07	1.2000	1.2000	1.1600	1.1900	-7.031%	10	3,535	-59.664%
2026-07-06	1.2000	1.2800	1.1900	1.2800	+18.519%	6	3,533	-62.500%
2026-07-02	1.0800	1.1000	1.0800	1.0800	-15.625%	3	3,530	-55.556%
2026-07-01	1.2400	1.2800	1.2400	1.2800	0.000%	11	3,530	-62.500%
2026-06-30	1.2100	1.2800	1.2100	1.2800	+17.431%	14	3,530	-62.500%
2026-06-29	1.0000	1.0900	1.0000	1.0900	+11.224%	11	3,520	-55.963%
2026-06-26	0.8600	1.0000	0.8600	0.9800	-7.547%	39	3,512	-51.020%
2026-06-25	1.0600	1.0600	1.0600	1.0600	+11.579%	100	3,506	-54.717%
2026-06-24	1.1100	1.1100	0.9500	0.9500	-11.215%	7	3,406	-49.474%
2026-06-23	1.0600	1.1300	1.0400	1.0700	-22.464%	8	3,403	-55.140%
2026-06-22	1.5500	1.5500	1.3800	1.3800	-4.167%	417	3,401	-65.217%
2026-06-18	1.4400	1.4400	1.4400	1.4400	+14.286%	1	3,631	-66.667%
2026-06-17	1.3800	1.3800	1.2600	1.2600	-28.409%	10	3,631	-61.905%
2026-06-16	1.7600	1.7600	1.7600	1.7600	-10.660%	1	3,631	-72.727%
2026-06-15	1.8200	2.0400	1.8200	1.9700	+45.926%	18	3,666	-75.635%
2026-06-12	1.4000	1.5200	1.2700	1.3500	0.000%	45	3,666	-64.444%
2026-06-11	1.1500	1.3500	1.0400	1.3500	+23.853%	23	3,666	-64.444%
2026-06-10	1.2900	1.3500	1.0900	1.0900	-18.045%	23	3,661	-55.963%
2026-06-09	1.4500	1.5500	1.0700	1.3300	-0.746%	89	3,690	-63.910%
2026-06-08	1.5300	1.5300	1.3400	1.3400	-4.965%	1,066	3,648	-64.179%
2026-06-05	1.9300	1.9300	1.3300	1.4100	-36.486%	2,158	4,274	-65.957%
2026-06-04	1.9700	2.2500	1.9400	2.2200	+8.293%	10	4,930	-78.378%
2026-06-03	2.1600	2.2100	2.0500	2.0500	-14.938%	46	4,923	-76.585%
2026-06-02	2.1800	2.4100	2.1700	2.4100	+3.433%	67	4,907	-80.083%
2026-06-01	2.2000	2.3600	2.2000	2.3300	+4.484%	329	4,910	-79.399%
2026-05-29	2.3500	2.4500	2.2000	2.2300	-3.879%	54	4,581	-78.475%
2026-05-28	1.9800	2.3200	1.9700	2.3200	+11.538%	104	4,537	-79.310%
2026-05-27	2.1200	2.1200	2.0000	2.0800	+2.463%	656	4,558	-76.923%
2026-05-26	2.0100	2.2300	2.0100	2.0300	+10.929%	2,583	4,505	-76.355%
2026-05-22	1.7900	1.9700	1.7900	1.8300	+17.308%	174	3,660	-73.770%
2026-05-21	1.5700	1.5700	1.5200	1.5600	-7.143%	203	3,577	-69.231%
2026-05-20	1.3900	1.6800	1.3900	1.6800	+21.739%	21	3,577	-71.429%
2026-05-19	1.4500	1.4800	1.3600	1.3800	-10.390%	199	3,383	-65.217%
2026-05-18	1.8300	1.8300	1.5300	1.5400	-18.947%	181	3,383	-68.831%
2026-05-15	2.1400	2.1700	1.9000	1.9000	-23.387%	117	3,383	-74.737%
2026-05-14	2.1500	2.7100	2.1500	2.4800	+13.761%	71	3,240	-80.645%
2026-05-13	1.7200	2.1800	1.7000	2.1800	+26.012%	184	3,294	-77.982%
2026-05-12	1.5900	1.7300	1.5900	1.7300	-1.705%	2	3,294	-72.254%
2026-05-11	1.7500	1.8700	1.7500	1.7600	+0.571%	7	3,294	-72.727%
2026-05-08	1.7100	1.7500	1.7000	1.7500	+24.113%	75	3,132	-72.571%
2026-05-07	1.5300	1.5300	1.4100	1.4100	-11.875%	330	3,139	-65.957%
2026-05-06	1.3000	1.6000	1.3000	1.6000	+37.931%	16	2,843	-70.000%
2026-05-05	1.1600	1.1700	1.1600	1.1600	+13.725%	801	2,841	-58.621%
2026-05-04	1.0100	1.0200	1.0100	1.0200	-8.108%	201	2,042	-52.941%
2026-05-01	1.1000	1.1100	1.1000	1.1100	+20.652%	1,000	1,161	-56.757%
2026-04-30	0.9200	0.9200	0.9200	0.9200	+3.371%	1	1,161	-47.826%
2026-04-28	0.8900	0.8900	0.8900	0.8900	-3.261%	1	1,162	-46.067%
2026-04-24	0.9000	0.9400	0.9000	0.9200	+10.843%	91	1,162	-47.826%
2026-04-23	0.8300	0.8300	0.8300	0.8300	-2.353%	99	1,178	-42.169%
2026-04-22	0.7900	0.8500	0.7900	0.8500	+6.250%	29	1,277	-43.529%
2026-04-21	0.8800	0.8800	0.7900	0.8000	-9.091%	124	1,361	-40.000%
2026-04-20	0.8800	0.8800	0.8800	0.8800	+4.762%	28	1,361	-45.455%
2026-04-17	0.8600	0.8800	0.8400	0.8400	+15.068%	49	1,361	-42.857%
2026-04-16	0.7300	0.7300	0.7300	0.7300	+17.742%	5	1,405	-34.247%
2026-04-14	0.5600	0.6200	0.5600	0.6200	+26.531%	103	1,405	-22.581%
2026-04-13	0.5000	0.5000	0.4900	0.4900	+2.083%	12	1,422	-2.041%
2026-04-09	0.4800	0.4800	0.4800	0.4800	+11.628%	2	1,423	0.000%
2026-04-08	0.4200	0.4300	0.4200	0.4300	+4.878%	49	1,422	+11.628%
2026-04-06	0.4200	0.4200	0.4100	0.4100	-4.651%	104	1,427	+17.073%
2026-04-02	0.4000	0.4300	0.4000	0.4300	0.000%	107	1,242	+11.628%
2026-04-01	0.4700	0.4700	0.4200	0.4300	-2.273%	32	1,242	+11.628%
2026-03-31	0.4600	0.4900	0.4400	0.4400	+18.919%	172	1,255	+9.091%
2026-03-27	0.3700	0.3700	0.3700	0.3700	-2.632%	1	1,137	+29.730%
2026-03-26	0.3600	0.3900	0.3600	0.3800	-13.636%	232	1,138	+26.316%
2026-03-24	0.4400	0.4500	0.4400	0.4400	-8.333%	171	1,177	+9.091%
2026-03-23	0.4600	0.4900	0.4600	0.4800	+11.628%	41	1,283	0.000%
2026-03-19	0.4300	0.4300	0.4300	0.4300	-2.273%	15	1,255	+11.628%
2026-03-18	0.4400	0.4400	0.4400	0.4400	-4.348%	1	1,255	+9.091%
2026-03-17	0.4900	0.4900	0.4600	0.4600	0.000%	3	1,255	+4.348%
2026-03-13	0.4600	0.4600	0.4600	0.4600	-4.167%	3	1,255	+4.348%
2026-03-12	0.4800	0.4800	0.4800	0.4800	-7.692%	7	1,255	0.000%
2026-03-10	0.5200	0.5200	0.5200	0.5200	-1.887%	3	1,255	-7.692%
2026-03-09	0.5300	0.5300	0.5300	0.5300	+8.163%	7	1,252	-9.434%
2026-03-05	0.4900	0.4900	0.4900	0.4900	-7.547%	19	1,256	-2.041%
2026-03-04	0.5300	0.5300	0.5300	0.5300	+8.163%	19	1,256	-9.434%
2026-03-03	0.4900	0.4900	0.4900	0.4900	-18.333%	125	1,238	-2.041%
2026-02-26	0.6000	0.6000	0.6000	0.6000	+9.091%	10	1,363	-20.000%
2026-02-23	0.5500	0.5500	0.5500	0.5500	-8.333%	3	1,369	-12.727%
2026-02-20	0.6000	0.6000	0.6000	0.6000	+7.143%	2	1,372	-20.000%
2026-02-19	0.5600	0.5600	0.5600	0.5600	-11.111%	2	1,370	-14.286%
2026-02-18	0.5700	0.6300	0.5700	0.6300	+10.526%	6	1,372	-23.810%
2026-02-17	0.5700	0.5700	0.5700	0.5700	-8.065%	3	1,373	-15.789%
2026-02-13	0.6100	0.6500	0.6000	0.6200	-6.061%	30	1,365	-22.581%
2026-02-12	0.7000	0.7000	0.6600	0.6600	-14.286%	3	1,365	-27.273%
2026-02-11	0.7700	0.7700	0.7700	0.7700	-4.938%	1	1,362	-37.662%
2026-02-10	0.8100	0.8300	0.8000	0.8100	+6.579%	7	1,363	-40.741%
2026-02-09	0.7600	0.7600	0.7600	0.7600	+4.110%	1	1,366	-36.842%
2026-02-06	0.7300	0.7300	0.7000	0.7300	+8.955%	53	1,367	-34.247%
2026-02-05	0.7000	0.7000	0.6500	0.6700	-12.987%	419	1,368	-28.358%
2026-02-04	0.7700	0.7700	0.7700	0.7700	+1.316%	1	1,464	-37.662%
2026-02-03	0.7600	0.7600	0.7600	0.7600	-9.524%	20	1,463	-36.842%
2026-02-02	0.8000	0.8500	0.8000	0.8400	+3.704%	455	1,443	-42.857%
2026-01-30	0.8200	0.8200	0.8100	0.8100	-1.220%	4	990	-40.741%
2026-01-29	0.8800	0.8800	0.8200	0.8200	-10.870%	11	986	-41.463%
2026-01-28	0.9200	0.9200	0.9200	0.9200	+1.099%	10	985	-47.826%
2026-01-27	0.8800	0.9100	0.8800	0.9100	+12.346%	2	975	-47.253%
2026-01-26	0.7900	0.8100	0.7900	0.8100	+6.579%	14	975	-40.741%
2026-01-22	0.7600	0.7600	0.7600	0.7600	+18.750%	1	976	-36.842%
2026-01-20	0.7000	0.7000	0.6400	0.6400	-29.670%	25	975	-25.000%
2026-01-15	0.9000	0.9100	0.9000	0.9100	-1.087%	2	951	-47.253%
2026-01-13	0.9200	0.9200	0.9200	0.9200	-5.155%	6	949	-47.826%
2026-01-09	0.9700	0.9700	0.9700	0.9700	+10.227%	1	945	-50.515%
2026-01-08	0.8800	0.8800	0.8800	0.8800	-3.297%	1	946	-45.455%
2026-01-07	1.0100	1.0100	0.9100	0.9100	-1.087%	2	947	-47.253%
2026-01-06	0.9100	0.9200	0.9100	0.9200	+2.222%	2	947	-47.826%
2026-01-05	0.9000	0.9000	0.9000	0.9000	+8.434%	2	945	-46.667%
2026-01-02	0.8300	0.8300	0.8300	0.8300	+6.410%	6	945	-42.169%
2025-12-31	0.7900	0.7900	0.7800	0.7800	-13.333%	296	1,013	-38.462%
2025-12-26	0.9200	0.9200	0.9000	0.9000	-2.174%	297	1,013	-46.667%
2025-12-24	0.8500	0.9200	0.8500	0.9200	+13.580%	3	729	-47.826%
2025-12-23	0.8100	0.8100	0.8100	0.8100	+15.714%	1	729	-40.741%
2025-12-18	0.7400	0.7400	0.7000	0.7000	0.000%	3	730	-31.429%
2025-12-17	0.7000	0.7000	0.7000	0.7000	-10.256%	1	727	-31.429%
2025-12-16	0.8400	0.8400	0.7800	0.7800	-10.345%	5	726	-38.462%
2025-12-15	0.9400	0.9400	0.8700	0.8700	-5.435%	126	724	-44.828%
2025-12-12	0.9900	0.9900	0.9200	0.9200	-12.381%	11	598	-47.826%
2025-12-10	1.0500	1.0500	1.0500	1.0500	-3.670%	1	588	-54.286%
2025-12-09	1.0900	1.0900	1.0900	1.0900	-3.540%	1	587	-55.963%
2025-12-05	1.1300	1.1300	1.1300	1.1300	+3.670%	1	588	-57.522%
2025-12-03	1.0500	1.0900	1.0500	1.0900	-2.679%	3	588	-55.963%
2025-12-01	1.1200	1.1200	1.1200	1.1200	-21.678%	1	587	-57.143%
2025-11-28	1.4300	1.4300	1.4300	1.4300	+24.348%	1	586	-66.434%
2025-11-26	1.1500	1.1500	1.1500	1.1500	+11.650%	13	598	-58.261%
2025-11-24	1.0500	1.0500	1.0300	1.0300	-2.830%	3	598	-53.398%
2025-11-21	0.9800	1.0600	0.9800	1.0600	+11.579%	31	597	-54.717%
2025-11-20	1.2400	1.2400	0.9500	0.9500	-12.844%	29	567	-49.474%
2025-11-19	1.0900	1.0900	1.0900	1.0900	-0.909%	1	542	-55.963%
2025-11-18	1.0700	1.1000	1.0700	1.1000	-9.836%	104	542	-56.364%
2025-11-17	1.2200	1.2200	1.2200	1.2200	-8.271%	1	479	-60.656%
2025-11-14	1.2100	1.3500	1.2100	1.3300	-5.000%	22	478	-63.910%
2025-11-13	1.4000	1.4000	1.4000	1.4000	-11.950%	1	482	-65.714%
2025-11-11	1.4000	1.5900	1.3700	1.5900	+9.655%	18	481	-69.811%
2025-11-10	1.2000	1.4500	1.2000	1.4500	+33.028%	50	478	-66.897%
2025-11-07	1.0400	1.0900	0.9700	1.0900	-3.540%	65	477	-55.963%
2025-11-06	1.3200	1.3200	1.1300	1.1300	-15.672%	106	414	-57.522%
2025-11-05	1.3300	1.4400	1.3300	1.3400	-2.899%	53	309	-64.179%
2025-11-04	1.4700	1.5000	1.3800	1.3800	-13.750%	156	263	-65.217%
2025-11-03	1.6100	1.6100	1.5900	1.6000	+2.564%	15	203	-70.000%
2025-10-31	1.5700	1.5700	1.5600	1.5600	+9.091%	12	203	-69.231%
2025-10-30	1.4200	1.5200	1.4200	1.4300	-8.333%	49	201	-66.434%
2025-10-29	1.5900	1.6000	1.5000	1.5600	+6.122%	11	162	-69.231%
2025-10-28	1.3000	1.4700	1.3000	1.4700	+18.548%	44	156	-67.347%
2025-10-27	1.2000	1.2400	1.2000	1.2400	+25.253%	2	113	-61.290%
2025-10-24	0.9900	1.0000	0.9800	0.9900	0.000%	111	0	-51.515%

.dark-mode .BWyYg7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BWyYg7{ 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