Dark

SPY20270617C700
SPY Jun 17 2027 700.00 Call (SPY270617C00700000)
option OPRA

EOD

Sep 10, 2026

98.20-4.465%(-4.59)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	98.5900	99.0700	98.2000	98.2000	-4.465%	5	2,804	0.000%
2026-09-09	102.7900	102.7900	102.7900	102.7900	-1.993%	1	2,806	-4.465%
2026-09-08	104.8800	104.8800	104.8800	104.8800	-2.392%	1	2,805	-6.369%
2026-09-04	109.5300	109.5300	106.9000	107.4500	-2.096%	140	2,853	-8.609%
2026-09-03	106.5000	111.5000	106.5000	109.7500	+5.367%	127	2,853	-10.524%
2026-09-02	104.8300	104.8300	104.0000	104.1600	+2.188%	8	2,737	-5.722%
2026-09-01	101.9300	101.9300	101.9300	101.9300	-3.384%	1	2,738	-3.659%
2026-08-31	105.9800	105.9800	104.9000	105.5000	-3.211%	9	2,737	-6.919%
2026-08-28	110.3100	113.2800	109.0000	109.0000	+2.656%	10	2,735	-9.908%
2026-08-26	106.1800	106.1800	106.1800	106.1800	-0.160%	2	2,735	-7.516%
2026-08-25	107.1900	107.1900	106.1500	106.3500	-2.027%	14	2,733	-7.663%
2026-08-20	108.9500	108.9500	108.5500	108.5500	-1.986%	6	2,733	-9.535%
2026-08-19	112.6200	112.6200	110.7500	110.7500	+0.682%	27	2,736	-11.332%
2026-08-18	110.1300	111.7000	110.0000	110.0000	-4.348%	14	2,731	-10.727%
2026-08-17	116.9400	116.9400	114.0000	115.0000	-1.709%	5	2,722	-14.609%
2026-08-14	117.0000	117.0000	117.0000	117.0000	-1.821%	1	2,720	-16.068%
2026-08-13	118.0700	119.1700	117.5000	119.1700	+3.644%	4	2,721	-17.597%
2026-08-12	114.7300	114.9800	114.2300	114.9800	+1.797%	12	2,723	-14.594%
2026-08-11	113.8800	113.8800	112.9500	112.9500	-1.996%	10	2,720	-13.059%
2026-08-10	114.4000	116.7300	114.4000	115.2500	-0.372%	46	2,722	-14.794%
2026-08-07	113.8000	115.6800	113.0000	115.6800	+1.296%	301	2,707	-15.111%
2026-08-06	113.4300	114.2000	112.4300	114.2000	-0.885%	7	2,774	-14.011%
2026-08-05	117.7800	119.3600	114.8800	115.2200	-0.173%	112	2,777	-14.772%
2026-08-04	107.0000	116.0000	107.0000	115.4200	+11.517%	37	2,791	-14.919%
2026-08-03	100.0700	104.4100	100.0700	103.5000	+8.696%	8	2,814	-5.121%
2026-07-31	93.0500	95.4800	93.0500	95.2200	+8.575%	10	2,821	+3.130%
2026-07-30	89.0000	89.5100	86.9100	87.7000	+5.663%	19	2,822	+11.973%
2026-07-29	87.2900	89.0100	82.7000	83.0000	-10.163%	22	2,824	+18.313%
2026-07-28	93.3700	93.6300	92.3900	92.3900	+1.094%	3	2,833	+6.289%
2026-07-27	94.5200	95.0100	91.1200	91.3900	+0.153%	14	2,832	+7.452%
2026-07-24	91.0100	96.0000	91.0100	91.2500	+0.297%	11	2,833	+7.616%
2026-07-23	92.6900	93.3400	90.9800	90.9800	-8.489%	39	2,837	+7.936%
2026-07-22	99.7900	99.7900	99.4200	99.4200	+0.883%	6	2,868	-1.227%
2026-07-21	96.6000	99.5000	96.6000	98.5500	+4.022%	22	2,864	-0.355%
2026-07-20	98.3800	98.3800	94.7400	94.7400	-1.763%	94	2,868	+3.652%
2026-07-17	96.0200	98.8300	96.0200	96.4400	-3.791%	26	2,958	+1.825%
2026-07-16	100.4600	100.4600	100.2400	100.2400	-2.613%	2	2,960	-2.035%
2026-07-15	105.2100	105.3800	102.9300	102.9300	+0.449%	37	2,961	-4.595%
2026-07-14	102.6200	102.6200	102.4700	102.4700	+1.455%	2	2,953	-4.167%
2026-07-13	108.7000	108.7000	101.0000	101.0000	-4.274%	22	2,953	-2.772%
2026-07-10	103.6000	106.0200	103.0000	105.5100	+5.341%	74	2,937	-6.928%
2026-07-09	100.1200	102.6800	100.1200	100.1600	+1.975%	27	2,927	-1.957%
2026-07-08	96.4100	98.9200	94.3900	98.2200	-3.384%	16	2,933	-0.020%
2026-07-07	101.5000	101.6600	100.8500	101.6600	-1.502%	5	2,942	-3.404%
2026-07-06	100.9000	103.5200	100.9000	103.2100	+7.667%	35	2,943	-4.854%
2026-07-02	103.0000	103.0000	95.8600	95.8600	-4.111%	41	2,921	+2.441%
2026-07-01	98.0400	100.2500	98.0400	99.9700	+0.472%	10	2,921	-1.771%
2026-06-30	96.5000	100.3000	96.5000	99.5000	+3.895%	25	2,924	-1.307%
2026-06-29	93.7500	95.7700	93.5000	95.7700	+5.917%	23	2,927	+2.537%
2026-06-26	88.0000	93.9700	88.0000	90.4200	-1.180%	53	2,929	+8.604%
2026-06-25	94.5000	94.6200	90.0000	91.5000	-2.660%	16	2,891	+7.322%
2026-06-24	94.8500	97.0000	91.4000	94.0000	+1.908%	82	2,886	+4.468%
2026-06-23	92.8000	97.5000	92.1700	92.2400	-8.210%	17	2,823	+6.461%
2026-06-22	106.3700	106.3700	100.4900	100.4900	-0.505%	7	2,816	-2.279%
2026-06-18	102.0000	103.0100	101.0000	101.0000	+5.208%	13	2,811	-2.772%
2026-06-17	103.1100	103.5900	96.0000	96.0000	-7.905%	72	2,811	+2.292%
2026-06-16	105.6500	105.6500	104.2400	104.2400	-1.864%	11	2,811	-5.794%
2026-06-15	105.1100	108.2500	103.4400	106.2200	+8.921%	67	2,805	-7.550%
2026-06-12	94.4200	99.1300	94.0000	97.5200	+3.087%	23	2,805	+0.697%
2026-06-11	88.1900	96.3200	88.1900	94.6000	+6.652%	22	2,805	+3.805%
2026-06-10	92.4900	95.2000	87.3000	88.7000	-6.632%	26	2,804	+10.710%
2026-06-09	99.0000	100.4100	86.7200	95.0000	-1.544%	49	2,805	+3.368%
2026-06-08	98.8500	99.2700	96.4900	96.4900	+2.171%	17	2,786	+1.772%
2026-06-05	108.0000	108.0000	94.3400	94.4400	-14.681%	46	2,789	+3.981%
2026-06-04	110.0000	111.0000	109.9900	110.6900	+1.198%	11	2,774	-11.284%
2026-06-03	111.6000	111.6000	108.9900	109.3800	-2.592%	7	2,776	-10.221%
2026-06-02	110.8600	112.2900	110.8600	112.2900	+0.036%	9	2,774	-12.548%
2026-06-01	109.5900	112.4300	109.4800	112.2500	+2.259%	51	2,767	-12.517%
2026-05-29	110.8000	111.0000	109.0000	109.7700	+0.706%	24	2,761	-10.540%
2026-05-28	105.0200	109.0000	103.5600	109.0000	+3.721%	64	2,755	-9.908%
2026-05-27	105.5200	105.5500	104.4100	105.0900	-0.285%	9	2,759	-6.556%
2026-05-26	104.3100	106.0000	103.6300	105.3900	+3.324%	36	2,760	-6.822%
2026-05-22	102.6200	103.9000	102.0000	102.0000	+2.194%	20	2,752	-3.725%
2026-05-21	99.0000	100.8700	99.0000	99.8100	+1.681%	6	2,744	-1.613%
2026-05-20	95.0400	98.1600	92.8200	98.1600	+2.990%	28	2,744	+0.041%
2026-05-19	94.0000	95.4700	92.1600	95.3100	-1.100%	12	2,767	+3.032%
2026-05-18	96.8300	98.7800	94.0000	96.3700	-0.844%	13	2,767	+1.899%
2026-05-15	99.0000	100.9200	97.1900	97.1900	-7.306%	22	2,767	+1.039%
2026-05-14	104.0000	106.3800	104.0000	104.8500	+4.245%	4	2,763	-6.342%
2026-05-13	97.3600	100.5800	96.0000	100.5800	+3.499%	65	2,760	-2.366%
2026-05-12	96.1300	98.0000	93.5000	97.1800	-1.109%	24	2,760	+1.050%
2026-05-11	96.3900	99.0500	96.3900	98.2700	+2.365%	45	2,760	-0.071%
2026-05-08	94.6400	97.2600	94.6400	96.0000	+3.739%	22	2,799	+2.292%
2026-05-07	93.8300	95.3100	92.5400	92.5400	-1.553%	13	2,805	+6.116%
2026-05-06	90.6800	94.0100	88.7800	94.0000	+8.183%	36	2,805	+4.468%
2026-05-05	86.2500	87.0000	85.9600	86.8900	+7.007%	67	2,785	+13.016%
2026-05-04	83.7300	83.7300	81.2000	81.2000	-4.302%	3	2,764	+20.936%
2026-05-01	84.2500	86.4000	84.2500	84.8500	+3.011%	49	2,727	+15.734%
2026-04-30	78.0000	83.5000	77.2700	82.3700	+5.603%	131	2,727	+19.218%
2026-04-29	77.0900	78.0000	77.0900	78.0000	0.000%	16	2,776	+25.897%
2026-04-28	78.0400	78.8000	76.1500	78.0000	-3.262%	121	2,792	+25.897%
2026-04-27	79.1600	80.6300	79.1600	80.6300	+1.053%	27	2,779	+21.791%
2026-04-24	76.5000	79.7900	76.5000	79.7900	+5.822%	42	2,803	+23.073%
2026-04-23	77.5500	77.5500	74.0000	75.4000	-3.172%	8	2,833	+30.239%
2026-04-22	75.9900	77.8700	75.6700	77.8700	+4.819%	107	2,831	+26.108%
2026-04-21	77.0000	77.7600	74.1200	74.2900	-3.519%	27	2,815	+32.185%
2026-04-20	76.4900	77.0000	75.0000	77.0000	+2.217%	21	2,815	+27.532%
2026-04-17	74.8200	78.7500	73.2900	75.3300	+6.323%	32	2,809	+30.360%
2026-04-16	68.1400	71.2700	68.1400	70.8500	+2.310%	28	2,813	+38.603%
2026-04-15	68.0000	70.5600	66.4300	69.2500	+6.900%	136	2,810	+41.805%
2026-04-14	60.4000	66.0000	60.4000	64.7800	+8.801%	30	2,783	+51.590%
2026-04-13	56.3100	59.5400	55.8000	59.5400	+4.456%	17	2,780	+64.931%
2026-04-10	58.0000	58.4700	57.0000	57.0000	-0.731%	133	2,780	+72.281%
2026-04-09	55.0000	57.7000	54.5000	57.4200	+4.248%	95	2,781	+71.021%
2026-04-08	55.5700	55.7000	53.8100	55.0800	+14.750%	81	2,719	+78.286%
2026-04-07	45.9000	48.0000	44.6000	48.0000	+1.760%	20	2,737	+104.583%
2026-04-06	46.4200	47.3500	45.9200	47.1700	+2.655%	155	2,733	+108.183%
2026-04-02	42.8200	46.4600	41.9500	45.9500	-1.034%	45	2,596	+113.711%
2026-04-01	45.9600	47.6600	45.6900	46.4300	+3.592%	429	2,596	+111.501%
2026-03-31	39.0500	44.8200	39.0000	44.8200	+22.325%	2,169	2,518	+119.099%
2026-03-30	40.1200	40.1200	36.3800	36.6400	-3.554%	23	433	+168.013%
2026-03-27	42.0000	42.0000	37.9500	37.9900	-15.578%	74	425	+158.489%
2026-03-26	46.0000	47.3000	43.0500	45.0000	-6.736%	40	390	+118.222%
2026-03-25	50.3500	50.4100	48.0600	48.2500	+2.550%	64	386	+103.523%
2026-03-24	46.7200	48.2400	45.9300	47.0500	-1.979%	26	402	+108.714%
2026-03-23	48.8500	50.8300	48.0000	48.0000	+4.621%	47	394	+104.583%
2026-03-20	47.2100	47.3800	44.2600	45.8800	-7.593%	86	396	+114.037%
2026-03-19	48.1600	49.7200	47.8800	49.6500	-0.700%	48	342	+97.784%
2026-03-18	53.3700	53.3700	50.0000	50.0000	-7.902%	44	333	+96.400%
2026-03-17	55.9500	55.9500	54.0000	54.2900	+0.967%	14	336	+80.880%
2026-03-16	53.4000	54.5700	53.4000	53.7700	+5.307%	135	331	+82.630%
2026-03-13	54.0800	55.3600	50.6900	51.0600	-5.322%	43	365	+92.323%
2026-03-12	55.5000	55.5000	53.6000	53.9300	-6.209%	34	360	+82.088%
2026-03-11	59.0000	59.0000	57.1000	57.5000	-2.244%	38	351	+70.783%
2026-03-10	58.3900	60.4000	57.2600	58.8200	+6.462%	13	322	+66.950%
2026-03-09	52.1800	55.2500	52.1800	55.2500	-2.212%	35	322	+77.738%
2026-03-06	55.4500	57.6900	55.4000	56.5000	-5.042%	23	313	+73.805%
2026-03-05	59.0000	59.5000	57.8500	59.5000	-3.550%	9	297	+65.042%
2026-03-04	60.4400	63.0000	59.5500	61.6900	+4.684%	19	297	+59.183%
2026-03-03	56.3900	60.1000	54.8300	58.9300	-6.445%	68	309	+66.638%
2026-03-02	62.0000	64.0900	61.7000	62.9900	+1.695%	75	302	+55.898%
2026-02-27	62.0300	62.2400	61.0500	61.9400	-0.097%	15	239	+58.541%
2026-02-26	62.0000	62.0000	62.0000	62.0000	-7.283%	1	232	+58.387%
2026-02-25	65.7600	66.8700	65.7600	66.8700	+4.976%	20	232	+46.852%
2026-02-24	60.5000	63.7000	60.5000	63.7000	+3.915%	8	232	+54.160%
2026-02-23	65.0000	65.0000	60.0000	61.3000	-5.765%	20	227	+60.196%
2026-02-20	64.3900	65.0500	62.4000	65.0500	+5.106%	35	232	+50.961%
2026-02-19	62.1900	62.1900	61.8900	61.8900	-1.762%	6	216	+58.669%
2026-02-18	63.7700	63.7700	63.0000	63.0000	+2.773%	2	217	+55.873%
2026-02-17	60.0300	61.3000	60.0000	61.3000	-2.806%	3	218	+60.196%
2026-02-13	62.5000	63.0700	61.4000	63.0700	-0.755%	21	220	+55.700%
2026-02-12	69.0000	69.9300	62.0400	63.5500	-7.159%	24	220	+54.524%
2026-02-11	69.8300	70.1300	68.4500	68.4500	+1.108%	12	219	+43.462%
2026-02-10	69.9900	70.2000	67.7000	67.7000	-2.730%	20	221	+45.052%
2026-02-09	66.0000	69.6900	66.0000	69.6000	+3.341%	26	203	+41.092%
2026-02-06	65.0000	67.3500	64.9000	67.3500	+13.136%	35	222	+45.805%
2026-02-05	59.4000	61.2200	59.4000	59.5300	-5.658%	11	204	+64.959%
2026-02-04	63.1000	63.1000	63.1000	63.1000	-2.923%	1	197	+55.626%
2026-02-03	65.7500	65.7500	64.5200	65.0000	-8.451%	17	196	+51.077%
2026-02-02	71.0000	71.0000	71.0000	71.0000	+5.970%	2	199	+38.310%
2026-01-29	68.4600	68.4600	65.0300	67.0000	-7.840%	9	199	+46.567%
2026-01-28	72.5600	72.7000	72.4400	72.7000	+1.522%	3	199	+35.076%
2026-01-27	70.6100	71.6100	70.6100	71.6100	+3.647%	6	200	+37.132%
2026-01-26	68.0900	69.8000	68.0900	69.0900	+2.950%	19	199	+42.133%
2026-01-23	67.0600	67.1100	67.0400	67.1100	-1.309%	12	203	+46.327%
2026-01-22	67.4500	68.0000	66.0300	68.0000	+3.422%	8	202	+44.412%
2026-01-21	64.0000	65.7500	64.0000	65.7500	+8.786%	8	204	+49.354%
2026-01-20	63.2000	63.6500	60.0000	60.4400	-11.766%	26	200	+62.475%
2026-01-16	69.8900	69.8900	68.5000	68.5000	-2.338%	11	189	+43.358%
2026-01-15	70.6400	70.6600	70.1400	70.1400	+5.315%	6	189	+40.006%
2026-01-14	68.0800	68.0800	66.3000	66.6000	-4.939%	19	192	+47.447%
2026-01-13	70.0600	70.0600	70.0600	70.0600	-1.794%	1	187	+40.166%
2026-01-12	69.8200	71.5900	69.8200	71.3400	+0.140%	9	186	+37.651%
2026-01-09	68.0500	71.3200	68.0500	71.2400	+5.027%	16	189	+37.844%
2026-01-08	67.9800	67.9800	67.3000	67.8300	-1.895%	4	181	+44.774%
2026-01-07	69.6300	69.6300	69.1400	69.1400	-0.632%	2	179	+42.031%
2026-01-06	69.1000	69.5800	69.1000	69.5800	+5.106%	9	177	+41.133%
2026-01-05	66.2000	66.2000	66.2000	66.2000	+4.088%	1	172	+48.338%
2026-01-02	64.4900	64.4900	62.7200	63.6000	+0.633%	4	172	+54.403%
2025-12-31	63.2000	63.2000	63.2000	63.2000	-4.474%	1	170	+55.380%
2025-12-30	66.1800	66.1800	65.4900	66.1600	-1.767%	4	170	+48.428%
2025-12-29	67.3500	67.3500	67.3500	67.3500	-2.561%	1	170	+45.805%
2025-12-24	68.6000	69.1200	68.6000	69.1200	+2.704%	3	168	+42.072%
2025-12-23	66.3800	67.3000	65.7700	67.3000	+6.403%	7	168	+45.914%
2025-12-19	63.2500	63.2500	63.2500	63.2500	+6.913%	5	166	+55.257%
2025-12-18	60.0000	62.2500	59.1600	59.1600	+2.035%	20	161	+65.991%
2025-12-17	59.7500	59.7500	57.9800	57.9800	-7.646%	5	160	+69.369%
2025-12-16	63.0000	63.0000	60.7500	62.7800	-2.516%	27	157	+56.419%
2025-12-15	64.9900	64.9900	64.4000	64.4000	-0.279%	3	163	+52.484%
2025-12-12	66.0000	66.1900	63.7200	64.5800	-5.970%	9	162	+52.059%
2025-12-11	68.5500	68.6800	68.5500	68.6800	-1.872%	2	165	+42.982%
2025-12-10	67.2500	70.0100	67.2500	69.9900	+3.184%	8	163	+40.306%
2025-12-09	67.8300	67.8300	67.8300	67.8300	+1.043%	3	157	+44.774%
2025-12-08	67.1300	67.1300	67.1300	67.1300	-2.781%	1	157	+46.283%
2025-12-05	70.4100	70.4100	69.0500	69.0500	+1.395%	2	157	+42.216%
2025-12-04	68.0800	68.3800	67.5000	68.1000	+3.104%	5	158	+44.200%
2025-11-26	65.0200	66.0500	65.0200	66.0500	+4.808%	9	149	+48.675%
2025-11-25	62.9900	63.0200	62.9000	63.0200	+3.278%	32	149	+55.824%
2025-11-24	58.8000	61.0200	58.8000	61.0200	+13.462%	118	133	+60.931%
2025-11-21	54.4500	54.4500	53.6800	53.7800	-1.267%	7	20	+82.596%
2025-11-20	57.1800	57.1800	54.4700	54.4700	-10.026%	4	20	+80.283%
2025-11-19	60.3600	60.5400	60.3600	60.5400	+4.940%	2	19	+62.207%
2025-11-18	58.8200	59.2500	57.6900	57.6900	-4.185%	22	19	+70.220%
2025-11-17	60.2100	60.2100	60.2100	60.2100	-5.671%	1	27	+63.096%
2025-11-14	62.9600	63.8300	62.9600	63.8300	-10.023%	2	26	+53.846%
2025-11-12	71.4100	71.4100	70.9400	70.9400	+3.036%	15	24	+38.427%
2025-11-11	68.8500	68.8500	68.8500	68.8500	-1.643%	10	19	+42.629%
2025-11-10	70.0000	70.0000	70.0000	70.0000	+10.375%	1	19	+40.286%
2025-11-06	63.4200	63.4200	63.4200	63.4200	-9.036%	1	19	+54.841%
2025-11-04	69.7200	69.7200	69.7200	69.7200	-1.064%	3	18	+40.849%
2025-11-03	71.0600	71.0600	70.4700	70.4700	-0.536%	2	18	+39.350%
2025-10-31	72.0800	72.0800	70.7000	70.8500	+1.156%	7	18	+38.603%
2025-10-30	70.5000	72.3000	70.0400	70.0400	-6.526%	28	15	+40.206%
2025-10-29	74.9300	74.9300	74.9300	74.9300	+4.359%	1	27	+31.056%
2025-10-28	71.5000	72.0000	71.3500	71.8000	+1.815%	8	26	+36.769%
2025-10-27	68.7000	70.5200	68.7000	70.5200	+7.697%	21	22	+39.251%
2025-10-24	65.4800	65.4800	65.4800	65.4800	0.000%	3	0	+49.969%

.dark-mode .xFq4yx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xFq4yx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C700SPY Jun 17 2027 700.00 Call (SPY270617C00700000)option OPRA

SPY20270617C700
SPY Jun 17 2027 700.00 Call (SPY270617C00700000)
option OPRA