Dark

SPY20270617C710
SPY Jun 17 2027 710.00 Call (SPY270617C00710000)
option OPRA

EOD

Sep 10, 2026

91.10-10.122%(-10.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	91.1000	91.1000	91.1000	91.1000	-10.122%	2	402	0.000%
2026-08-28	102.0000	102.0000	101.3600	101.3600	+3.503%	3	404	-10.122%
2026-08-25	97.9300	97.9300	97.9300	97.9300	-12.563%	3	406	-6.974%
2026-08-14	112.0000	112.0000	112.0000	112.0000	+1.129%	1	406	-18.661%
2026-08-13	109.4500	110.7500	109.4500	110.7500	+4.039%	4	405	-17.743%
2026-08-12	107.1100	107.1100	106.3000	106.4500	-0.122%	5	409	-14.420%
2026-08-07	108.5000	108.5000	106.5800	106.5800	-1.223%	8	411	-14.524%
2026-08-05	108.8500	108.8500	107.9000	107.9000	+1.995%	2	411	-15.570%
2026-08-04	101.0000	105.7900	101.0000	105.7900	+11.841%	4	412	-13.886%
2026-08-03	94.5900	94.5900	94.5900	94.5900	+14.294%	1	413	-3.690%
2026-07-30	80.1600	82.7600	80.1600	82.7600	+2.578%	15	413	+10.077%
2026-07-29	80.6800	80.6800	80.6800	80.6800	-4.203%	1	401	+12.915%
2026-07-28	84.2200	84.2200	84.2200	84.2200	-1.382%	2	400	+8.169%
2026-07-23	85.4000	85.4000	85.4000	85.4000	-7.895%	1	402	+6.674%
2026-07-22	92.7200	92.7200	92.7200	92.7200	+3.424%	1	401	-1.747%
2026-07-20	90.8000	90.8000	89.6500	89.6500	+2.598%	3	402	+1.617%
2026-07-17	88.3300	88.3300	87.3800	87.3800	-9.955%	2	401	+4.257%
2026-07-10	97.0400	97.0400	97.0400	97.0400	+4.087%	1	402	-6.121%
2026-07-07	93.2400	93.2400	93.2300	93.2300	-0.502%	2	403	-2.285%
2026-07-02	93.7000	93.7000	93.7000	93.7000	+1.188%	1	404	-2.775%
2026-07-01	92.6000	92.6000	92.6000	92.6000	-0.054%	1	404	-1.620%
2026-06-30	92.6500	92.6500	92.6500	92.6500	+7.632%	1	403	-1.673%
2026-06-29	86.0800	86.0800	86.0800	86.0800	+1.786%	1	403	+5.832%
2026-06-26	85.4400	85.4400	84.5700	84.5700	-0.925%	4	403	+7.721%
2026-06-25	86.2500	86.2500	84.3600	85.3600	-2.144%	3	404	+6.724%
2026-06-23	87.2300	87.2300	87.2300	87.2300	-6.865%	1	402	+4.437%
2026-06-22	97.0000	98.0000	93.6600	93.6600	-3.003%	5	401	-2.733%
2026-06-17	96.6600	96.6600	96.5600	96.5600	-1.580%	2	398	-5.655%
2026-06-16	98.1100	98.1100	98.1100	98.1100	-2.222%	1	398	-7.145%
2026-06-15	100.3400	100.3400	100.3400	100.3400	+13.238%	1	399	-9.209%
2026-06-11	81.4000	88.6100	81.4000	88.6100	+6.120%	11	399	+2.810%
2026-06-10	85.2400	86.8800	83.5000	83.5000	-4.001%	8	407	+9.102%
2026-06-09	86.3900	87.9400	85.8900	86.9800	-5.064%	12	401	+4.737%
2026-06-08	91.6200	91.6200	91.6200	91.6200	+5.833%	1	401	-0.568%
2026-06-05	97.2000	97.3600	86.5700	86.5700	-14.802%	61	401	+5.233%
2026-06-04	101.6100	101.6100	101.6100	101.6100	+0.118%	1	388	-10.343%
2026-06-03	101.4900	101.4900	101.4900	101.4900	-2.488%	1	388	-10.237%
2026-06-01	104.0800	104.0800	104.0800	104.0800	+1.049%	1	388	-12.471%
2026-05-29	103.0000	103.0000	103.0000	103.0000	+1.628%	1	389	-11.553%
2026-05-28	97.0000	101.3500	97.0000	101.3500	+3.092%	4	390	-10.113%
2026-05-27	98.6700	98.6700	98.3000	98.3100	+0.851%	11	394	-7.334%
2026-05-26	97.4000	97.4800	97.4000	97.4800	+1.573%	5	394	-6.545%
2026-05-22	96.2000	96.2000	94.0200	95.9700	+2.741%	6	394	-5.075%
2026-05-21	90.0000	93.4100	90.0000	93.4100	+2.931%	3	388	-2.473%
2026-05-20	90.7500	90.7500	90.7500	90.7500	+2.196%	1	388	+0.386%
2026-05-18	90.0000	90.0000	88.8000	88.8000	-4.114%	6	389	+2.590%
2026-05-15	93.0000	93.5800	92.6100	92.6100	-5.015%	4	389	-1.630%
2026-05-14	98.4300	98.5000	97.5000	97.5000	+1.934%	7	393	-6.564%
2026-05-13	91.3800	95.6500	91.3800	95.6500	+6.077%	6	399	-4.757%
2026-05-11	91.5900	91.7500	88.9100	90.1700	+0.189%	12	399	+1.031%
2026-05-08	90.4300	90.4300	87.1300	90.0000	+5.733%	4	398	+1.222%
2026-05-07	86.8600	87.8500	85.1200	85.1200	-1.023%	18	397	+7.025%
2026-05-06	83.8400	86.0000	83.8400	86.0000	+8.054%	15	412	+5.930%
2026-05-05	79.3200	79.5900	78.1500	79.5900	+6.120%	12	409	+14.462%
2026-05-04	76.5200	76.8600	74.9000	75.0000	-4.410%	68	419	+21.467%
2026-05-01	79.5000	79.5600	77.8000	78.4600	+3.061%	11	442	+16.110%
2026-04-30	71.0000	76.1300	70.8600	76.1300	+7.407%	25	442	+19.664%
2026-04-29	70.5000	71.0000	69.8000	70.8800	-0.826%	84	455	+28.527%
2026-04-28	71.1300	71.4700	69.5000	71.4700	-2.947%	96	438	+27.466%
2026-04-27	72.0000	73.6400	72.0000	73.6400	+1.112%	13	484	+23.710%
2026-04-24	70.4000	72.8300	70.4000	72.8300	+5.383%	18	492	+25.086%
2026-04-23	70.4600	71.1900	68.7500	69.1100	-1.832%	90	483	+31.819%
2026-04-22	69.5300	70.6500	69.3000	70.4000	+5.075%	32	420	+29.403%
2026-04-21	72.1000	72.1000	67.0000	67.0000	-3.416%	8	414	+35.970%
2026-04-20	69.5000	70.5800	69.1700	69.3700	-0.687%	59	414	+31.325%
2026-04-17	67.9200	71.5300	67.9200	69.8500	+5.545%	29	412	+30.422%
2026-04-16	65.3300	66.1800	65.1800	66.1800	+8.084%	4	399	+37.655%
2026-04-15	61.2300	61.2300	61.2300	61.2300	+3.569%	1	399	+48.783%
2026-04-14	58.8800	59.1200	58.8800	59.1200	+10.401%	2	399	+54.093%
2026-04-13	51.5600	53.5500	51.5600	53.5500	+3.940%	2	400	+70.121%
2026-04-10	51.5200	51.5200	51.5200	51.5200	+1.198%	5	398	+76.825%
2026-04-09	50.3000	50.9100	50.3000	50.9100	+3.834%	5	403	+78.943%
2026-04-08	49.8100	49.8100	48.4100	49.0300	+23.657%	20	400	+85.805%
2026-04-07	40.4000	40.4000	39.6500	39.6500	-5.325%	22	400	+129.760%
2026-04-06	41.8800	41.9000	41.8800	41.8800	+3.458%	4	380	+117.526%
2026-04-02	37.6000	40.6200	37.6000	40.4800	+4.303%	29	360	+125.049%
2026-03-31	38.8100	38.8100	38.8100	38.8100	+21.585%	1	360	+134.733%
2026-03-30	33.9400	33.9900	31.9200	31.9200	-10.085%	12	360	+185.401%
2026-03-27	35.5900	35.5900	35.5000	35.5000	-11.845%	23	350	+156.620%
2026-03-26	40.9400	40.9400	40.2700	40.2700	-6.674%	2	349	+126.223%
2026-03-25	43.0800	43.1500	43.0800	43.1500	-1.686%	4	349	+111.124%
2026-03-23	43.8900	43.8900	43.8900	43.8900	+1.762%	4	345	+107.564%
2026-03-19	43.3400	43.3400	43.1300	43.1300	-4.832%	5	341	+111.222%
2026-03-18	46.1800	46.1800	45.3200	45.3200	-6.730%	9	341	+101.015%
2026-03-17	48.8900	48.8900	48.5900	48.5900	+0.872%	3	332	+87.487%
2026-03-16	47.7500	48.2700	47.7500	48.1700	+2.686%	7	331	+89.122%
2026-03-13	49.4000	49.4000	46.9100	46.9100	-2.169%	5	332	+94.202%
2026-03-12	47.9500	47.9500	47.9500	47.9500	-7.253%	7	336	+89.990%
2026-03-11	53.2600	53.2600	51.7000	51.7000	-1.786%	12	344	+76.209%
2026-03-10	52.6200	54.8600	52.6200	52.6400	-0.679%	9	342	+73.062%
2026-03-09	47.3500	53.0000	46.2000	53.0000	+3.294%	38	344	+71.887%
2026-03-06	51.3600	51.3700	51.3100	51.3100	-4.823%	32	333	+77.548%
2026-03-05	53.5000	53.9100	51.8700	53.9100	-3.732%	12	353	+68.985%
2026-03-04	55.3400	56.3400	55.3400	56.0000	+4.908%	3	354	+62.679%
2026-03-03	50.0000	54.1000	50.0000	53.3800	-3.350%	252	353	+70.663%
2026-02-27	55.2300	55.2300	55.2300	55.2300	-1.866%	2	104	+64.947%
2026-02-19	56.2800	56.2800	56.2800	56.2800	+1.864%	2	104	+61.869%
2026-02-17	55.2500	55.2500	55.2500	55.2500	+0.638%	10	102	+64.887%
2026-02-13	55.4600	55.4600	54.9000	54.9000	-3.226%	4	95	+65.938%
2026-02-12	56.5000	56.7300	56.5000	56.7300	-9.305%	3	95	+60.585%
2026-02-10	62.5500	62.5500	62.5500	62.5500	+9.545%	1	92	+45.643%
2026-02-06	57.1000	57.1000	57.1000	57.1000	+7.230%	1	92	+59.545%
2026-02-05	54.0000	54.0000	53.2500	53.2500	-10.714%	21	93	+71.080%
2026-01-29	59.6400	59.6400	59.6400	59.6400	-9.773%	1	72	+52.750%
2026-01-28	66.1000	66.1000	66.1000	66.1000	+4.904%	1	73	+37.821%
2026-01-26	63.0100	63.0100	63.0100	63.0100	+5.017%	1	74	+44.580%
2026-01-23	60.0000	60.0000	60.0000	60.0000	+2.564%	1	75	+51.833%
2026-01-21	58.5000	58.5000	58.5000	58.5000	+1.299%	1	74	+55.726%
2026-01-20	57.4700	57.7500	57.4700	57.7500	-5.328%	3	75	+57.749%
2026-01-14	60.9200	61.0000	60.9200	61.0000	-4.688%	2	73	+49.344%
2026-01-09	64.0000	64.0000	64.0000	64.0000	+12.935%	1	72	+42.344%
2025-12-16	56.6700	56.6700	56.6700	56.6700	-8.905%	2	71	+60.755%
2025-12-11	62.2100	62.2100	62.2100	62.2100	+1.072%	20	69	+46.439%
2025-12-03	61.5500	61.5500	61.5500	61.5500	+0.490%	1	49	+48.010%
2025-11-26	59.8900	61.2500	59.8900	61.2500	+10.980%	2	51	+48.735%
2025-11-25	55.4400	55.4500	55.1900	55.1900	+0.620%	27	51	+65.066%
2025-11-24	54.8600	54.8600	54.8500	54.8500	+5.420%	8	24	+66.089%
2025-11-20	58.2100	58.2100	52.0300	52.0300	-5.794%	3	16	+75.091%
2025-11-19	55.1200	55.2300	55.1200	55.2300	-9.295%	2	15	+64.947%
2025-11-13	60.8900	60.8900	60.8900	60.8900	-0.507%	1	13	+49.614%
2025-11-10	61.2000	61.2000	61.2000	61.2000	-1.290%	1	13	+48.856%
2025-11-04	62.0000	62.0000	62.0000	62.0000	-5.789%	1	12	+46.935%
2025-11-03	65.8100	65.8100	65.8100	65.8100	+0.642%	1	12	+38.429%
2025-10-30	65.3900	65.3900	65.3900	65.3900	-4.261%	10	12	+39.318%
2025-10-29	68.3000	68.3000	68.3000	68.3000	+3.815%	1	22	+33.382%
2025-10-28	65.9400	65.9400	65.7900	65.7900	+2.477%	2	21	+38.471%
2025-10-27	60.8500	64.2000	60.8500	64.2000	+8.081%	17	21	+41.900%
2025-10-24	59.0800	59.7000	59.0800	59.4000	0.000%	10	0	+53.367%

.dark-mode .RKVzQj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RKVzQj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C710SPY Jun 17 2027 710.00 Call (SPY270617C00710000)option OPRA

SPY20270617C710
SPY Jun 17 2027 710.00 Call (SPY270617C00710000)
option OPRA