Dark

SPY20270617C550
SPY Jun 17 2027 550.00 Call (SPY270617C00550000)
option OPRA

EOD

Jul 22, 2026

223.90-1.379%(-3.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	223.9000	223.9000	223.9000	223.9000	-1.379%	1	922	0.000%
2026-07-16	227.0300	227.0300	227.0300	227.0300	-0.860%	1	922	-1.379%
2026-07-14	229.0000	229.0000	229.0000	229.0000	+0.704%	9	922	-2.227%
2026-07-13	227.4000	227.4000	227.4000	227.4000	-1.272%	9	922	-1.539%
2026-07-10	230.3300	230.3300	230.3300	230.3300	+2.775%	1	917	-2.792%
2026-07-07	224.1100	224.1100	224.1100	224.1100	-1.269%	1	917	-0.094%
2026-07-02	226.9900	226.9900	226.9900	226.9900	+2.248%	1	917	-1.361%
2026-07-01	222.0000	222.0000	222.0000	222.0000	-1.193%	1	917	+0.856%
2026-06-30	221.5000	224.6800	221.5000	224.6800	+2.505%	6	917	-0.347%
2026-06-29	218.0000	219.1900	215.7600	219.1900	+2.579%	9	916	+2.149%
2026-06-26	209.6800	213.6800	209.0000	213.6800	-0.665%	24	916	+4.783%
2026-06-25	219.0000	219.0000	212.7500	215.1100	+1.625%	120	916	+4.086%
2026-06-24	212.7600	212.7600	211.6700	211.6700	-2.904%	6	913	+5.778%
2026-06-23	218.0000	218.0000	218.0000	218.0000	-2.260%	1	913	+2.706%
2026-06-18	223.0400	223.0400	223.0400	223.0400	-0.695%	62	851	+0.386%
2026-06-17	227.1500	227.1500	224.6000	224.6000	-1.956%	5	851	-0.312%
2026-06-16	230.2600	230.2600	229.0800	229.0800	-0.443%	3	851	-2.261%
2026-06-15	229.9200	230.1000	229.9200	230.1000	+6.572%	5	854	-2.694%
2026-06-12	215.8800	218.4500	214.8000	215.9100	+1.376%	14	854	+3.701%
2026-06-11	212.9800	212.9800	212.9800	212.9800	+3.893%	1	854	+5.127%
2026-06-10	205.0000	205.0000	205.0000	205.0000	-4.522%	8	853	+9.220%
2026-06-09	212.5100	214.7100	212.5100	214.7100	-2.405%	2	845	+4.280%
2026-06-08	220.0000	220.0000	220.0000	220.0000	+2.012%	1	845	+1.773%
2026-06-05	217.4300	217.4300	215.6600	215.6600	-8.284%	5	845	+3.821%
2026-06-04	235.1900	235.1900	235.1400	235.1400	+0.200%	9	845	-4.780%
2026-06-02	234.3300	234.6700	234.3300	234.6700	-0.677%	5	854	-4.589%
2026-06-01	233.6100	236.6700	233.6100	236.2700	+3.400%	14	854	-5.236%
2026-05-27	228.5000	228.5000	228.5000	228.5000	+1.918%	10	855	-2.013%
2026-05-22	225.0100	225.0100	224.1800	224.2000	+2.953%	5	865	-0.134%
2026-05-21	217.7700	217.7700	217.7700	217.7700	-0.083%	1	867	+2.815%
2026-05-20	219.2500	219.2500	217.9500	217.9500	+2.013%	2	867	+2.730%
2026-05-19	213.6500	213.6500	213.6500	213.6500	-1.707%	6	868	+4.798%
2026-05-18	217.3600	217.3600	217.3600	217.3600	-0.658%	5	868	+3.009%
2026-05-15	220.8800	220.8800	218.8000	218.8000	-4.035%	5	868	+2.331%
2026-05-14	228.4400	228.8200	228.0000	228.0000	+2.758%	13	874	-1.798%
2026-05-13	221.8800	221.8800	221.8800	221.8800	+1.075%	1	874	+0.910%
2026-05-11	219.5200	219.5200	219.5200	219.5200	+0.952%	2	874	+1.995%
2026-05-08	215.0000	217.4500	215.0000	217.4500	+0.924%	16	874	+2.966%
2026-05-07	215.0000	215.4600	215.0000	215.4600	+1.517%	3	869	+3.917%
2026-05-06	212.2400	212.2400	212.2400	212.2400	+3.557%	2	870	+5.494%
2026-05-01	203.3000	204.9500	203.3000	204.9500	+4.078%	2	869	+9.246%
2026-04-30	196.9200	196.9200	196.9200	196.9200	+2.031%	1	869	+13.701%
2026-04-28	193.0000	193.0000	193.0000	193.0000	-0.361%	1	868	+16.010%
2026-04-23	193.7000	193.7000	193.7000	193.7000	-0.222%	1	868	+15.591%
2026-04-22	194.1300	194.1300	194.1300	194.1300	+3.497%	1	868	+15.335%
2026-04-21	188.0000	188.0000	187.5700	187.5700	-1.796%	2	868	+19.369%
2026-04-20	192.7700	192.7700	191.0000	191.0000	-0.898%	11	868	+17.225%
2026-04-17	191.6000	192.7300	191.6000	192.7300	+4.291%	18	858	+16.173%
2026-04-16	183.5000	184.8000	183.5000	184.8000	+0.435%	6	865	+21.158%
2026-04-15	180.4100	184.5000	178.1500	184.0000	+2.765%	33	865	+21.685%
2026-04-14	172.4300	179.0500	172.4300	179.0500	+5.324%	14	854	+25.049%
2026-04-13	170.0000	170.0000	170.0000	170.0000	+2.373%	1	846	+31.706%
2026-04-10	167.9000	168.2500	166.0600	166.0600	+0.490%	7	846	+34.831%
2026-04-09	165.2500	165.2500	165.2500	165.2500	+1.880%	3	845	+35.492%
2026-04-08	163.0700	163.0700	160.5600	162.2000	+8.713%	19	845	+38.039%
2026-04-06	146.8800	149.2000	146.8800	149.2000	+1.843%	9	850	+50.067%
2026-04-02	141.2500	146.5000	141.2500	146.5000	-0.259%	3	846	+52.833%
2026-04-01	144.8000	148.0000	144.8000	146.8800	+2.843%	20	846	+52.437%
2026-03-31	135.8500	142.8200	135.3100	142.8200	+12.236%	5	842	+56.771%
2026-03-30	132.8900	133.1500	127.2500	127.2500	-3.416%	14	840	+75.953%
2026-03-27	137.2300	137.2300	131.2500	131.7500	-6.454%	12	841	+69.943%
2026-03-26	144.2300	144.2300	140.8400	140.8400	-6.747%	27	841	+58.975%
2026-03-25	150.5800	151.1400	150.5800	151.0300	+2.741%	7	817	+48.249%
2026-03-24	145.1900	147.0000	145.1900	147.0000	-2.784%	2	816	+52.313%
2026-03-23	150.5400	151.4700	150.5400	151.2100	+6.621%	6	816	+48.072%
2026-03-20	148.8000	148.8000	141.8200	141.8200	-6.667%	17	814	+57.876%
2026-03-19	150.3600	151.9500	149.6500	151.9500	-3.050%	25	807	+47.351%
2026-03-18	156.7300	156.7300	156.7300	156.7300	-1.755%	10	807	+42.857%
2026-03-17	161.8300	162.1200	159.5300	159.5300	+1.806%	8	807	+40.350%
2026-03-16	157.2900	157.2900	156.7000	156.7000	+1.833%	3	807	+42.884%
2026-03-13	155.7700	155.7700	153.8800	153.8800	-2.218%	4	807	+45.503%
2026-03-12	160.2700	160.2700	157.3700	157.3700	-4.601%	7	806	+42.276%
2026-03-10	167.0000	167.0000	164.3200	164.9600	-0.175%	4	808	+35.730%
2026-03-09	154.3500	166.4100	154.3500	165.2500	+3.024%	91	808	+35.492%
2026-03-06	161.4000	161.4000	160.4000	160.4000	-4.920%	5	746	+39.589%
2026-03-05	166.6300	168.7000	166.6300	168.7000	-1.719%	4	746	+32.721%
2026-03-04	169.8800	171.6500	169.8800	171.6500	+1.749%	4	746	+30.440%
2026-03-03	161.7400	168.7000	161.0900	168.7000	-2.767%	26	746	+32.721%
2026-03-02	169.5000	173.8000	169.2500	173.5000	-1.016%	13	746	+29.049%
2026-02-26	176.2000	176.2000	171.5000	175.2800	+0.476%	9	746	+27.738%
2026-02-03	179.1000	179.1000	174.4500	174.4500	-4.776%	2	746	+28.346%
2026-02-02	183.2000	183.2000	183.2000	183.2000	+9.478%	1	745	+22.216%
2026-01-20	172.0000	172.3000	166.9700	167.3400	-7.317%	13	745	+33.799%
2026-01-16	180.2200	180.5500	180.2200	180.5500	+2.440%	2	736	+24.010%
2026-01-14	177.5000	177.5000	176.2500	176.2500	-3.202%	2	736	+27.035%
2026-01-12	182.2900	182.3000	182.0800	182.0800	+0.027%	9	735	+22.968%
2026-01-09	182.0300	182.0300	182.0300	182.0300	+1.128%	1	736	+23.002%
2026-01-07	180.0000	180.0000	180.0000	180.0000	0.000%	1	736	+24.389%
2026-01-06	178.2000	180.0000	178.2000	180.0000	+2.070%	2	736	+24.389%
2026-01-05	176.2500	176.5900	176.2500	176.3500	-2.028%	8	736	+26.963%
2025-12-26	180.0000	180.0000	180.0000	180.0000	+1.044%	1	736	+24.389%
2025-12-24	178.1400	178.1400	178.1400	178.1400	+1.794%	2	737	+25.688%
2025-12-22	175.0000	175.0000	175.0000	175.0000	+3.160%	1	737	+27.943%
2025-12-19	169.0500	169.7000	169.0500	169.6400	-2.360%	31	737	+31.985%
2025-12-12	174.3100	174.7900	171.5700	173.7400	-1.435%	30	720	+28.871%
2025-12-11	176.2700	176.2700	176.2700	176.2700	+0.864%	2	706	+27.021%
2025-12-10	174.5100	174.8400	174.5100	174.7600	-1.338%	6	704	+28.119%
2025-12-09	175.6200	177.1600	175.6200	177.1300	+0.860%	3	704	+26.404%
2025-12-08	176.6500	176.6500	175.6200	175.6200	-0.386%	2	702	+27.491%
2025-12-04	176.3000	176.3000	176.3000	176.3000	+1.526%	1	702	+26.999%
2025-12-01	173.6500	173.6500	173.6500	173.6500	+3.579%	1	702	+28.938%
2025-11-25	167.9800	167.9800	167.6500	167.6500	+2.226%	2	702	+33.552%
2025-11-24	164.0000	164.0000	164.0000	164.0000	+3.916%	1	702	+36.524%
2025-11-21	154.1100	157.9900	154.1100	157.8200	+1.375%	200	702	+41.870%
2025-11-20	162.9900	162.9900	155.6800	155.6800	-4.800%	501	902	+43.821%
2025-11-19	163.5300	163.5300	163.5300	163.5300	-3.840%	1	1,401	+36.917%
2025-11-14	165.9500	170.0600	165.9500	170.0600	+0.735%	2	1,401	+31.659%
2025-11-13	168.8200	168.8200	168.8200	168.8200	-5.671%	2	1,401	+32.626%
2025-11-12	178.7400	178.9700	178.4700	178.9700	+0.381%	400	1,401	+25.105%
2025-11-11	178.2800	178.7200	177.9700	178.2900	+2.654%	600	1,001	+25.582%
2025-11-10	173.6800	173.6800	173.6800	173.6800	+3.399%	1	401	+28.915%
2025-11-07	167.8100	167.9700	167.7600	167.9700	+0.509%	200	400	+33.298%
2025-11-06	169.9800	169.9800	167.1200	167.1200	-7.156%	202	200	+33.976%
2025-10-30	180.0000	180.0000	180.0000	180.0000	+1.363%	1	1	+24.389%
2025-10-27	177.5800	177.5800	177.5800	177.5800	0.000%	1	1	+26.084%

.dark-mode .HYWxQM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HYWxQM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C550SPY Jun 17 2027 550.00 Call (SPY270617C00550000)option OPRA

SPY20270617C550
SPY Jun 17 2027 550.00 Call (SPY270617C00550000)
option OPRA