Dark

SPY20270617C715
SPY Jun 17 2027 715.00 Call (SPY270617C00715000)
option OPRA

EOD

Sep 10, 2026

87.50-8.117%(-7.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	87.5000	87.5000	87.5000	87.5000	-8.117%	1	406	0.000%
2026-09-04	95.2300	95.2300	95.2300	95.2300	+1.373%	2	406	-8.117%
2026-08-31	94.6300	94.6300	93.9400	93.9400	-7.156%	3	406	-6.855%
2026-08-19	101.1800	101.1800	101.1800	101.1800	+1.627%	1	406	-13.520%
2026-08-18	99.5600	99.5600	99.5600	99.5600	-3.602%	4	406	-12.113%
2026-08-12	103.3900	103.3900	103.2800	103.2800	-0.453%	2	406	-15.279%
2026-08-10	103.6500	103.8900	103.6100	103.7500	+0.523%	7	408	-15.663%
2026-08-07	102.6500	103.7300	102.6500	103.2100	+2.860%	9	403	-15.221%
2026-08-06	100.6000	100.6000	100.3400	100.3400	-3.212%	3	407	-12.796%
2026-08-05	108.0800	108.0800	103.6700	103.6700	+0.787%	3	405	-15.598%
2026-08-04	101.5700	105.0000	101.4600	102.8600	+11.224%	11	408	-14.933%
2026-08-03	87.5000	92.7100	87.4700	92.4800	+13.892%	102	411	-5.385%
2026-07-31	81.2000	81.2000	81.2000	81.2000	+1.793%	8	313	+7.759%
2026-07-30	78.7500	79.7700	78.7500	79.7700	-0.907%	18	313	+9.690%
2026-07-29	80.5000	80.5000	80.5000	80.5000	-0.273%	1	321	+8.696%
2026-07-28	80.7200	80.7200	80.7200	80.7200	-2.512%	2	321	+8.399%
2026-07-23	82.8000	82.8000	82.8000	82.8000	-6.176%	1	321	+5.676%
2026-07-22	88.2900	88.2900	88.2500	88.2500	+0.375%	5	321	-0.850%
2026-07-21	88.0600	88.0600	87.9200	87.9200	+7.337%	28	317	-0.478%
2026-07-20	81.9100	81.9100	81.9100	81.9100	-3.862%	1	301	+6.825%
2026-07-17	85.4000	85.4000	85.0200	85.2000	-6.895%	5	302	+2.700%
2026-07-15	91.5100	91.5100	91.5100	91.5100	+0.033%	1	302	-4.382%
2026-07-14	91.4800	91.4800	91.4800	91.4800	+0.098%	2	303	-4.351%
2026-07-09	91.3900	91.3900	91.3900	91.3900	+8.539%	5	301	-4.256%
2026-07-08	86.2100	86.2100	84.2000	84.2000	-6.330%	6	301	+3.919%
2026-07-07	89.6400	89.8900	89.6400	89.8900	-1.220%	2	300	-2.659%
2026-07-06	91.0000	91.0000	91.0000	91.0000	+1.915%	1	300	-3.846%
2026-07-01	86.9700	89.2900	86.9700	89.2900	+7.708%	5	299	-2.005%
2026-06-29	82.9000	82.9000	82.9000	82.9000	+3.677%	2	303	+5.549%
2026-06-24	79.9600	79.9600	79.9600	79.9600	-6.183%	3	301	+9.430%
2026-06-23	83.9400	85.2300	83.9400	85.2300	-3.880%	5	304	+2.663%
2026-06-22	88.6700	88.6700	88.6700	88.6700	-3.304%	5	305	-1.319%
2026-06-17	93.6000	93.6000	91.6800	91.7000	-4.130%	4	304	-4.580%
2026-06-16	95.6500	95.6500	95.6500	95.6500	+2.519%	1	304	-8.521%
2026-06-15	97.1400	97.1400	93.3000	93.3000	+8.174%	5	299	-6.217%
2026-06-12	83.9600	88.3000	83.9600	86.2500	+2.703%	6	299	+1.449%
2026-06-11	79.9400	83.9800	78.8400	83.9800	+4.518%	4	299	+4.191%
2026-06-10	80.3500	80.3500	80.3500	80.3500	-0.643%	1	298	+8.899%
2026-06-09	80.3200	80.9800	76.2700	80.8700	-7.966%	6	297	+8.198%
2026-06-08	87.7800	88.3300	87.7800	87.8700	+5.095%	6	293	-0.421%
2026-06-05	83.6100	83.6100	83.6100	83.6100	-15.434%	11	293	+4.653%
2026-06-03	98.9100	98.9100	98.8700	98.8700	-1.573%	2	282	-11.500%
2026-06-02	99.5800	101.8100	99.5800	100.4500	+0.270%	5	280	-12.892%
2026-06-01	100.4500	100.7500	98.5000	100.1800	+2.298%	28	282	-12.657%
2026-05-29	97.9300	97.9300	97.9300	97.9300	+0.297%	1	268	-10.650%
2026-05-28	95.2800	97.6600	95.2800	97.6400	+2.996%	6	268	-10.385%
2026-05-27	94.0700	95.1100	93.5300	94.8000	+0.765%	39	267	-7.700%
2026-05-26	95.7500	95.7500	93.7400	94.0800	+5.601%	9	265	-6.994%
2026-05-21	84.0000	89.0900	84.0000	89.0900	+0.758%	4	263	-1.785%
2026-05-18	88.4500	88.4500	88.4200	88.4200	-2.179%	5	263	-1.040%
2026-05-15	89.5600	90.3900	89.5600	90.3900	-5.013%	2	264	-3.197%
2026-05-14	93.0000	95.1600	93.0000	95.1600	+4.537%	13	267	-8.050%
2026-05-13	88.8000	91.0300	88.7600	91.0300	+8.447%	9	270	-3.878%
2026-05-12	83.9400	83.9400	83.9400	83.9400	-4.112%	3	270	+4.241%
2026-05-11	87.5000	87.5400	87.2500	87.5400	+0.080%	9	270	-0.046%
2026-05-08	86.0700	87.4700	86.0700	87.4700	+3.650%	9	262	+0.034%
2026-05-07	84.3900	84.3900	84.3900	84.3900	+0.716%	1	263	+3.685%
2026-05-06	80.0100	83.7900	80.0100	83.7900	+8.861%	5	264	+4.428%
2026-05-05	76.5100	76.9700	76.0700	76.9700	+4.878%	19	262	+13.681%
2026-05-04	73.6300	73.6300	71.0200	73.3900	-2.743%	10	264	+19.226%
2026-05-01	74.5000	76.2100	74.5000	75.4600	+3.825%	7	255	+15.955%
2026-04-30	68.5000	72.7700	68.5000	72.6800	+8.300%	61	255	+20.391%
2026-04-29	67.1700	67.3000	66.4900	67.1100	-4.673%	41	279	+30.383%
2026-04-27	69.1500	70.5300	68.9000	70.4000	+1.382%	43	243	+24.290%
2026-04-24	70.7700	70.7700	69.4200	69.4400	+5.164%	5	242	+26.008%
2026-04-23	65.8500	66.0300	65.8200	66.0300	-1.507%	14	240	+32.516%
2026-04-22	66.3200	67.3000	66.3200	67.0400	+2.351%	25	246	+30.519%
2026-04-21	64.9800	65.5000	64.9800	65.5000	-0.441%	2	260	+33.588%
2026-04-20	65.7900	65.7900	65.7900	65.7900	-2.113%	1	260	+32.999%
2026-04-17	66.5700	67.5000	66.3700	67.2100	+12.017%	13	259	+30.189%
2026-04-15	60.0000	60.0000	60.0000	60.0000	+5.356%	2	248	+45.833%
2026-04-14	53.6900	56.9500	53.6800	56.9500	+11.252%	8	250	+53.644%
2026-04-13	50.5600	51.1900	50.5600	51.1900	+5.852%	2	252	+70.932%
2026-04-10	49.4200	49.4200	48.3600	48.3600	-0.800%	9	252	+80.935%
2026-04-09	48.7500	48.7500	48.7500	48.7500	+4.861%	7	260	+79.487%
2026-04-08	46.5100	46.5100	46.4900	46.4900	+25.276%	7	267	+88.213%
2026-04-07	36.6700	37.1300	36.6700	37.1100	-5.693%	9	270	+135.786%
2026-04-06	39.3300	39.3500	39.3300	39.3500	+3.444%	4	263	+122.363%
2026-04-02	37.9600	38.0400	37.9600	38.0400	-3.181%	15	244	+130.021%
2026-04-01	39.2900	39.2900	39.2900	39.2900	+8.416%	1	244	+122.703%
2026-03-31	33.0000	36.2400	33.0000	36.2400	+15.783%	74	243	+141.446%
2026-03-30	32.4300	32.4300	31.3000	31.3000	-2.157%	10	189	+179.553%
2026-03-27	33.2700	33.2700	31.9900	31.9900	-12.881%	6	179	+173.523%
2026-03-26	36.7400	36.7400	36.7200	36.7200	-9.579%	2	178	+138.290%
2026-03-25	40.5900	40.6100	40.5900	40.6100	+5.755%	4	177	+115.464%
2026-03-24	38.4000	38.4000	38.4000	38.4000	-7.692%	1	173	+127.865%
2026-03-23	43.3600	43.3600	40.9500	41.6000	+7.521%	32	174	+110.337%
2026-03-20	38.6900	38.6900	38.6900	38.6900	-4.985%	1	144	+126.157%
2026-03-19	40.7200	40.7200	40.7200	40.7200	-6.541%	3	144	+114.882%
2026-03-18	43.5700	43.5800	43.5700	43.5700	-5.076%	6	144	+100.826%
2026-03-17	46.2100	46.2400	45.9000	45.9000	+0.968%	5	140	+90.632%
2026-03-16	45.6500	45.6500	45.4600	45.4600	+4.482%	6	139	+92.477%
2026-03-13	46.3500	46.3500	43.5100	43.5100	-14.853%	4	138	+101.103%
2026-03-10	49.2500	51.1000	49.2500	51.1000	+1.955%	2	136	+71.233%
2026-03-09	46.2300	50.1200	45.9800	50.1200	+3.170%	15	134	+74.581%
2026-03-06	48.4500	48.5800	48.4500	48.5800	-5.043%	24	123	+80.115%
2026-03-05	49.9700	51.1600	49.9700	51.1600	-5.154%	13	105	+71.032%
2026-03-04	53.9400	53.9400	53.9400	53.9400	+13.105%	2	96	+62.217%
2026-03-03	49.8100	49.8100	46.9800	47.6900	-9.058%	5	98	+83.477%
2026-02-27	52.4400	52.4400	52.4400	52.4400	-5.052%	1	94	+66.857%
2026-02-26	55.2300	55.2300	55.2300	55.2300	-3.275%	1	93	+58.428%
2026-02-25	57.1000	57.1000	57.1000	57.1000	+4.330%	1	92	+53.240%
2026-02-24	54.7300	54.7300	54.7300	54.7300	+6.066%	5	92	+59.876%
2026-02-23	56.3200	56.3200	51.6000	51.6000	-7.857%	6	94	+69.574%
2026-02-20	56.0000	56.0000	56.0000	56.0000	+6.222%	5	94	+56.250%
2026-02-17	52.7200	52.7200	52.7200	52.7200	-2.135%	1	89	+65.971%
2026-02-12	53.8700	53.8700	53.8700	53.8700	+6.211%	1	89	+62.428%
2026-02-05	50.7100	50.7200	50.7100	50.7200	-10.563%	12	89	+72.516%
2026-02-04	56.7100	56.7100	56.7100	56.7100	-8.310%	1	87	+54.294%
2026-01-28	61.8500	61.8500	61.8500	61.8500	+1.962%	4	86	+41.471%
2026-01-16	60.4800	60.6600	60.4800	60.6600	+5.808%	3	85	+44.247%
2026-01-14	57.3300	57.3300	57.3300	57.3300	-7.651%	3	85	+52.625%
2026-01-09	62.0800	62.0800	62.0800	62.0800	+11.394%	1	82	+40.947%
2025-12-31	55.7300	55.7300	55.7300	55.7300	+8.214%	2	80	+57.007%
2025-12-18	51.5000	51.5000	51.5000	51.5000	-3.630%	1	80	+69.903%
2025-12-16	53.8600	53.8600	52.2500	53.4400	-4.143%	11	79	+63.735%
2025-12-15	55.7500	55.7500	55.7500	55.7500	-6.287%	1	82	+56.951%
2025-12-12	60.5000	60.5000	59.4900	59.4900	+12.692%	6	83	+47.084%
2025-11-25	52.1500	52.7900	52.1500	52.7900	+1.111%	16	80	+65.751%
2025-11-24	52.2100	52.2100	52.2100	52.2100	+8.073%	1	64	+67.592%
2025-11-21	48.3100	48.3100	48.3100	48.3100	-10.719%	1	63	+81.122%
2025-11-17	54.1100	54.1100	54.1100	54.1100	-6.222%	1	63	+61.708%
2025-11-10	57.7000	57.7000	57.7000	57.7000	-5.130%	59	63	+51.646%
2025-11-05	60.8000	60.8200	60.8000	60.8200	-4.850%	2	4	+43.867%
2025-10-28	63.0100	63.9700	62.8200	63.9200	0.000%	6	3	+36.890%

.dark-mode .qn4mDv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qn4mDv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C715SPY Jun 17 2027 715.00 Call (SPY270617C00715000)option OPRA

SPY20270617C715
SPY Jun 17 2027 715.00 Call (SPY270617C00715000)
option OPRA