Dark

SPY20270617C600
SPY Jun 17 2027 600.00 Call (SPY270617C00600000)
option OPRA

EOD

Sep 10, 2026

182.94-4.250%(-8.12)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	182.9400	182.9400	182.9400	182.9400	-4.250%	10	481	0.000%
2026-09-08	191.1600	191.1600	191.0600	191.0600	-0.846%	2	481	-4.250%
2026-09-03	192.7300	192.7300	192.6900	192.6900	+1.807%	5	481	-5.060%
2026-09-02	189.4700	189.4700	189.2700	189.2700	+1.523%	5	481	-3.344%
2026-09-01	188.8700	188.8700	186.4300	186.4300	-2.126%	2	481	-1.872%
2026-08-31	190.3600	190.4800	190.3600	190.4800	-2.288%	2	482	-3.958%
2026-08-27	194.9400	194.9400	194.9400	194.9400	+2.390%	2	482	-6.156%
2026-08-25	191.1100	192.2800	190.3900	190.3900	+0.195%	5	484	-3.913%
2026-08-24	190.0200	190.0200	190.0200	190.0200	-0.840%	1	483	-3.726%
2026-08-21	191.6300	191.6300	191.6300	191.6300	-1.496%	1	483	-4.535%
2026-08-18	194.8000	194.8000	194.5400	194.5400	-3.645%	30	483	-5.963%
2026-08-17	201.8000	201.9000	201.8000	201.9000	-1.242%	2	513	-9.391%
2026-08-13	202.9000	204.4400	202.9000	204.4400	+2.574%	2	513	-10.517%
2026-08-12	198.9600	199.3100	198.9600	199.3100	-0.345%	2	514	-8.213%
2026-08-10	200.4500	200.5500	200.0000	200.0000	+0.075%	3	514	-8.530%
2026-08-07	199.8500	199.8500	199.8500	199.8500	+1.643%	1	515	-8.461%
2026-08-06	196.6200	196.6200	196.6200	196.6200	-1.592%	1	515	-6.958%
2026-08-05	203.9600	203.9600	199.8000	199.8000	-0.165%	5	515	-8.438%
2026-08-04	193.6200	200.5200	193.6200	200.1300	+8.178%	15	513	-8.589%
2026-08-03	183.7800	185.0000	183.7800	185.0000	+6.175%	5	512	-1.114%
2026-07-31	172.0000	174.2400	172.0000	174.2400	+3.634%	33	510	+4.993%
2026-07-29	167.0300	168.1300	167.0300	168.1300	-1.632%	2	480	+8.809%
2026-07-28	170.9200	170.9200	170.9200	170.9200	-2.886%	1	480	+7.033%
2026-07-27	176.0000	176.0000	176.0000	176.0000	-1.950%	1	480	+3.943%
2026-07-21	178.5600	179.5000	178.5600	179.5000	+2.624%	4	481	+1.916%
2026-07-20	176.5000	176.5000	174.9100	174.9100	-1.370%	2	479	+4.591%
2026-07-17	177.3400	177.3400	177.3400	177.3400	-4.450%	1	478	+3.158%
2026-07-16	185.6000	185.6000	185.6000	185.6000	+0.178%	2	477	-1.433%
2026-07-15	186.0000	187.3000	185.2700	185.2700	+0.778%	10	476	-1.258%
2026-07-14	183.0000	183.8400	183.0000	183.8400	-0.820%	2	467	-0.490%
2026-07-13	185.3600	185.3600	185.3600	185.3600	-1.215%	1	467	-1.306%
2026-07-10	185.0300	187.6400	185.0300	187.6400	+1.548%	92	467	-2.505%
2026-07-09	182.1600	184.7800	182.1600	184.7800	+5.126%	36	370	-0.996%
2026-07-08	175.7700	175.7700	175.7700	175.7700	-4.525%	1	337	+4.079%
2026-07-06	182.7500	184.1000	182.7500	184.1000	+1.713%	5	337	-0.630%
2026-07-01	180.1100	181.0000	180.0000	181.0000	+0.277%	4	336	+1.072%
2026-06-30	178.5000	180.5000	178.5000	180.5000	+5.076%	11	336	+1.352%
2026-06-25	172.0000	172.0000	171.7800	171.7800	+0.988%	2	336	+6.497%
2026-06-24	170.1000	170.1000	170.1000	170.1000	-3.237%	1	337	+7.549%
2026-06-23	173.9800	175.7900	173.9800	175.7900	-4.978%	6	338	+4.067%
2026-06-22	185.0000	185.0000	185.0000	185.0000	+0.994%	1	336	-1.114%
2026-06-18	181.5000	183.1800	181.5000	183.1800	+1.840%	2	336	-0.131%
2026-06-17	179.8700	179.8700	179.8700	179.8700	-3.503%	1	336	+1.707%
2026-06-16	188.0000	188.0000	185.3500	186.4000	-0.851%	3	336	-1.856%
2026-06-15	186.5000	188.2200	186.5000	188.0000	+8.121%	6	333	-2.691%
2026-06-11	171.3200	173.8800	171.3200	173.8800	+6.996%	5	333	+5.210%
2026-06-10	162.5100	162.5100	162.5100	162.5100	-4.406%	8	333	+12.572%
2026-06-09	179.7900	179.7900	162.0200	170.0000	-2.640%	44	333	+7.612%
2026-06-08	179.0700	179.1600	174.6100	174.6100	+1.867%	17	299	+4.771%
2026-06-05	186.4200	186.8800	171.4100	171.4100	-10.416%	65	282	+6.727%
2026-06-04	185.7300	191.8400	185.7300	191.3400	-0.214%	6	250	-4.390%
2026-06-03	191.6600	191.7500	191.6600	191.7500	-0.910%	4	246	-4.595%
2026-06-02	193.6400	193.6400	193.5100	193.5100	+0.218%	2	246	-5.462%
2026-06-01	192.3200	193.0900	192.3200	193.0900	+1.115%	14	246	-5.257%
2026-05-29	190.9600	190.9600	190.9600	190.9600	+1.123%	1	242	-4.200%
2026-05-28	185.1100	188.8400	185.1100	188.8400	+1.883%	14	242	-3.124%
2026-05-27	185.0500	185.3500	184.6800	185.3500	+0.488%	3	239	-1.300%
2026-05-26	184.1900	184.4500	184.1900	184.4500	+1.113%	6	237	-0.819%
2026-05-22	182.4200	182.4200	182.4200	182.4200	+2.053%	1	235	+0.285%
2026-05-21	178.7300	178.7500	178.7300	178.7500	+1.557%	2	234	+2.344%
2026-05-20	171.8100	176.0100	171.8100	176.0100	+1.722%	4	234	+3.937%
2026-05-19	170.0000	173.0300	170.0000	173.0300	-0.557%	2	235	+5.727%
2026-05-18	175.0000	175.0000	174.0000	174.0000	-1.966%	3	235	+5.138%
2026-05-15	177.4900	177.4900	177.4900	177.4900	-3.638%	2	235	+3.071%
2026-05-14	182.2900	185.5000	182.2900	184.1900	+2.146%	3	233	-0.679%
2026-05-13	179.9000	180.5200	179.9000	180.3200	+2.981%	5	232	+1.453%
2026-05-12	171.3900	175.1000	171.2000	175.1000	-1.274%	15	232	+4.477%
2026-05-11	177.3600	177.3600	177.3600	177.3600	+1.925%	2	232	+3.146%
2026-05-08	175.1400	175.2000	174.0100	174.0100	+2.419%	7	222	+5.132%
2026-05-07	172.6600	172.6600	169.9000	169.9000	-1.071%	24	219	+7.675%
2026-05-06	168.2500	171.7400	168.2500	171.7400	+5.181%	25	213	+6.521%
2026-05-05	163.6800	163.6800	162.6000	163.2800	+3.506%	12	215	+12.041%
2026-05-04	160.6500	160.6500	157.7500	157.7500	-2.863%	4	219	+15.968%
2026-05-01	161.1000	162.9600	161.1000	162.4000	+4.971%	12	220	+12.648%
2026-04-30	155.0700	155.0700	154.7100	154.7100	+2.620%	3	220	+18.247%
2026-04-29	151.8000	151.8000	150.7600	150.7600	-3.048%	2	219	+21.345%
2026-04-27	155.5000	155.5000	155.5000	155.5000	+0.850%	1	219	+17.646%
2026-04-24	151.5000	154.7100	151.5000	154.1900	+2.663%	20	218	+18.646%
2026-04-23	151.9600	153.2100	150.1900	150.1900	-0.424%	13	214	+21.806%
2026-04-22	150.8500	152.8300	150.8300	150.8300	+1.364%	4	212	+21.289%
2026-04-21	152.5000	152.5000	148.4800	148.8000	-0.328%	12	211	+22.944%
2026-04-20	151.0900	151.0900	149.2900	149.2900	-1.361%	2	211	+22.540%
2026-04-17	148.7600	153.1800	148.7600	151.3500	+5.839%	28	211	+20.872%
2026-04-16	143.0100	145.0000	143.0000	143.0000	0.000%	3	218	+27.930%
2026-04-15	140.3500	143.0000	140.3500	143.0000	+3.631%	20	218	+27.930%
2026-04-14	132.6400	137.9900	132.6400	137.9900	+6.911%	22	209	+32.575%
2026-04-13	128.5000	129.0700	128.5000	129.0700	+2.412%	3	206	+41.737%
2026-04-10	127.5600	127.5600	126.0300	126.0300	-0.764%	3	206	+45.156%
2026-04-09	125.0000	127.3300	124.8500	127.0000	+2.419%	18	206	+44.047%
2026-04-08	122.5300	124.0000	122.1000	124.0000	+10.596%	20	218	+47.532%
2026-04-07	109.7000	112.1200	109.7000	112.1200	+2.393%	11	218	+63.164%
2026-04-02	105.6600	109.5000	105.6600	109.5000	-0.155%	7	216	+67.068%
2026-04-01	109.5000	111.2500	109.5000	109.6700	+5.199%	12	216	+66.810%
2026-03-31	100.8700	104.2500	97.4000	104.2500	+11.724%	18	214	+75.482%
2026-03-30	100.0100	100.0100	92.4500	93.3100	-2.974%	11	213	+96.056%
2026-03-27	100.0000	100.7000	95.5300	96.1700	-8.410%	34	208	+90.226%
2026-03-26	109.2700	109.2700	105.0000	105.0000	-7.838%	5	191	+74.229%
2026-03-25	113.9300	113.9300	113.9300	113.9300	+2.024%	1	191	+60.572%
2026-03-23	111.3400	115.0000	111.3400	111.6700	+5.369%	19	191	+63.822%
2026-03-20	109.5000	110.0000	105.2000	105.9800	-5.594%	55	188	+72.617%
2026-03-19	111.2400	113.0800	110.8600	112.2600	-1.956%	22	213	+62.961%
2026-03-18	118.3800	119.2700	114.5000	114.5000	-6.706%	5	202	+59.773%
2026-03-17	122.7300	122.7300	122.7300	122.7300	+3.369%	2	199	+49.059%
2026-03-16	119.3800	120.5200	118.7300	118.7300	+1.047%	8	199	+54.081%
2026-03-13	117.5000	117.5000	117.5000	117.5000	-0.424%	10	198	+55.694%
2026-03-12	120.0000	120.0000	118.0000	118.0000	-4.616%	5	188	+55.034%
2026-03-11	123.7100	123.7100	123.7100	123.7100	-3.359%	2	183	+47.878%
2026-03-10	126.3500	129.1700	126.3500	128.0100	+5.168%	8	183	+42.911%
2026-03-09	116.5000	121.7200	116.5000	121.7200	-1.728%	8	175	+50.296%
2026-03-06	121.8100	123.8600	121.6400	123.8600	-1.110%	21	167	+47.699%
2026-03-05	129.1100	129.1800	125.2500	125.2500	-5.379%	4	150	+46.060%
2026-03-04	132.4600	132.4600	132.3700	132.3700	+2.374%	21	148	+38.204%
2026-03-03	125.3300	129.3000	122.1400	129.3000	-1.860%	8	149	+41.485%
2026-03-02	130.7500	131.7500	130.7100	131.7500	-4.035%	12	143	+38.854%
2026-02-26	137.2900	137.2900	137.2900	137.2900	+1.501%	22	141	+33.251%
2026-02-25	135.9500	137.6900	135.2600	135.2600	+4.086%	12	157	+35.251%
2026-02-23	131.0000	131.0000	129.6900	129.9500	-2.293%	10	157	+40.777%
2026-02-19	131.5000	133.0000	131.5000	133.0000	-1.189%	3	147	+37.549%
2026-02-18	134.5500	134.6000	134.5500	134.6000	+4.341%	4	146	+35.914%
2026-02-17	130.0000	130.0000	126.5000	129.0000	-1.527%	7	144	+41.814%
2026-02-13	128.7400	132.2500	128.7400	131.0000	-0.825%	14	136	+39.649%
2026-02-12	139.3500	139.3500	132.0900	132.0900	-4.324%	2	136	+38.496%
2026-02-11	141.5000	141.5000	138.0600	138.0600	-2.314%	10	134	+32.508%
2026-02-09	138.2300	141.3300	138.2300	141.3300	+3.904%	14	134	+29.442%
2026-02-06	132.1000	136.0200	132.1000	136.0200	+4.631%	2	127	+34.495%
2026-02-05	131.0000	131.2700	130.0000	130.0000	-4.094%	3	127	+40.723%
2026-02-04	135.5500	135.5500	135.5500	135.5500	-3.179%	1	124	+34.961%
2026-02-03	140.0000	140.0000	140.0000	140.0000	-1.926%	2	123	+30.671%
2026-02-02	143.3300	143.3300	142.7500	142.7500	+2.846%	18	121	+28.154%
2026-01-30	138.3000	139.1200	138.3000	138.8000	+0.558%	3	121	+31.801%
2026-01-29	140.5000	140.5000	135.2000	138.0300	-2.796%	7	121	+32.536%
2026-01-27	142.0000	142.0000	142.0000	142.0000	+0.652%	2	117	+28.831%
2026-01-26	140.5300	141.0800	140.3000	141.0800	+3.083%	36	115	+29.671%
2026-01-23	136.8700	136.8700	136.8300	136.8600	+0.190%	15	119	+33.669%
2026-01-22	136.6000	136.6000	136.6000	136.6000	+4.259%	1	124	+33.924%
2026-01-21	131.3000	132.3200	130.4700	131.0200	+1.479%	20	125	+39.628%
2026-01-20	133.0000	134.0800	129.1100	129.1100	-7.779%	18	108	+41.693%
2026-01-16	139.1300	140.3700	139.1300	140.0000	+2.639%	3	93	+30.671%
2026-01-14	136.4000	136.4000	136.4000	136.4000	-4.261%	1	93	+34.120%
2026-01-09	142.4700	142.4700	142.4700	142.4700	+3.217%	7	92	+28.406%
2026-01-08	138.3500	138.3500	138.0300	138.0300	-2.473%	5	99	+32.536%
2026-01-07	141.5300	141.5300	141.5300	141.5300	+1.050%	4	94	+29.259%
2026-01-06	138.9600	140.2100	138.9600	140.0600	+2.256%	31	90	+30.615%
2026-01-05	136.9700	136.9700	136.9700	136.9700	+4.374%	1	110	+33.562%
2026-01-02	134.2000	134.2000	131.2300	131.2300	-2.634%	4	110	+39.404%
2025-12-31	134.8700	134.8700	134.7800	134.7800	-1.101%	2	108	+35.732%
2025-12-30	136.2800	136.2800	136.2800	136.2800	-1.567%	30	108	+34.238%
2025-12-26	139.2000	139.3100	138.4500	138.4500	+2.305%	35	78	+32.134%
2025-12-23	135.3300	135.3300	135.3300	135.3300	+3.156%	32	110	+35.181%
2025-12-19	132.2600	132.3300	131.1900	131.1900	+1.690%	56	78	+39.447%
2025-12-18	129.0100	129.0100	129.0100	129.0100	+2.356%	7	30	+41.803%
2025-12-17	126.3800	126.3800	126.0400	126.0400	-3.750%	4	23	+45.144%
2025-12-16	130.9500	130.9500	130.9500	130.9500	-2.531%	1	23	+39.702%
2025-12-12	134.3500	134.3500	134.3500	134.3500	-3.533%	2	24	+36.167%
2025-12-11	139.2700	139.2700	139.2700	139.2700	-0.372%	4	24	+31.356%
2025-12-10	139.7900	139.7900	139.7900	139.7900	+1.231%	1	24	+30.868%
2025-12-08	138.0900	138.0900	138.0900	138.0900	+1.626%	1	24	+32.479%
2025-11-28	135.8800	135.8800	135.8800	135.8800	+3.812%	1	24	+34.634%
2025-11-17	129.6000	130.8900	129.6000	130.8900	+3.881%	4	24	+39.766%
2025-11-07	126.0000	126.0000	126.0000	126.0000	-4.233%	1	24	+45.190%
2025-11-06	131.5700	131.5700	131.5700	131.5700	-5.685%	2	24	+39.044%
2025-11-03	139.5000	139.5000	139.5000	139.5000	-0.994%	1	21	+31.140%
2025-10-31	140.9000	140.9000	140.9000	140.9000	-1.123%	1	21	+29.837%
2025-10-28	142.5000	142.5000	142.5000	142.5000	+2.070%	1	21	+28.379%
2025-10-27	138.4200	139.6100	138.3300	139.6100	0.000%	34	21	+31.036%

.dark-mode .HNVlxh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HNVlxh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C600SPY Jun 17 2027 600.00 Call (SPY270617C00600000)option OPRA

SPY20270617C600
SPY Jun 17 2027 600.00 Call (SPY270617C00600000)
option OPRA