Dark

SPY20270617C720
SPY Jun 17 2027 720.00 Call (SPY270617C00720000)
option OPRA

EOD

Sep 10, 2026

83.62-3.072%(-2.65)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	82.9100	83.6200	82.9100	83.6200	-3.072%	11	843	0.000%
2026-09-09	86.2700	86.2700	86.2700	86.2700	-2.465%	1	833	-3.072%
2026-09-08	89.1300	89.6900	88.4500	88.4500	-1.657%	9	833	-5.461%
2026-08-31	89.9400	89.9400	89.9400	89.9400	-1.197%	2	833	-7.027%
2026-08-25	90.5200	91.0300	90.5200	91.0300	-1.054%	4	833	-8.140%
2026-08-21	92.0000	92.0000	92.0000	92.0000	-6.580%	2	832	-9.109%
2026-08-18	98.4800	98.4800	98.4800	98.4800	-4.721%	4	834	-15.089%
2026-08-13	101.2400	104.0000	101.2400	103.3600	+5.847%	3	838	-19.098%
2026-08-11	99.0100	99.1200	97.1800	97.6500	-1.622%	40	841	-14.368%
2026-08-07	98.5800	99.2600	98.5800	99.2600	-0.710%	6	820	-15.757%
2026-08-05	100.4700	100.4700	99.9700	99.9700	+4.988%	3	822	-16.355%
2026-08-04	93.7500	95.2200	93.7500	95.2200	+6.749%	2	823	-12.182%
2026-08-03	85.0700	89.2000	85.0700	89.2000	+15.380%	3	823	-6.256%
2026-07-31	79.9800	79.9800	77.3100	77.3100	+6.006%	2	824	+8.162%
2026-07-30	72.9300	72.9300	72.9300	72.9300	-3.212%	1	823	+14.658%
2026-07-28	75.3500	75.3500	75.3500	75.3500	-2.016%	1	824	+10.975%
2026-07-23	79.3400	79.3400	76.9000	76.9000	-9.316%	8	823	+8.739%
2026-07-22	84.6400	84.8000	84.6300	84.8000	+0.284%	5	826	-1.392%
2026-07-21	83.5000	85.2600	83.5000	84.5600	+2.447%	27	822	-1.112%
2026-07-20	82.4500	82.5400	82.4500	82.5400	-0.085%	3	811	+1.308%
2026-07-17	83.2500	84.3800	81.2100	82.6100	-6.655%	5	813	+1.223%
2026-07-10	88.5000	88.5000	88.5000	88.5000	+0.832%	1	813	-5.514%
2026-07-09	86.8800	87.7700	86.8800	87.7700	+5.645%	7	814	-4.728%
2026-07-08	83.0600	83.0800	80.5000	83.0800	-2.408%	3	814	+0.650%
2026-07-07	85.1300	85.1300	85.1300	85.1300	-0.977%	5	815	-1.774%
2026-07-06	85.9700	85.9700	85.9700	85.9700	+4.574%	4	810	-2.734%
2026-07-02	84.8600	84.8600	82.2100	82.2100	-0.701%	5	815	+1.715%
2026-07-01	82.7900	82.7900	82.7900	82.7900	+1.533%	2	815	+1.003%
2026-06-29	80.5200	81.5400	78.3100	81.5400	+5.526%	3	813	+2.551%
2026-06-26	76.1000	77.2700	76.1000	77.2700	-0.297%	4	813	+8.218%
2026-06-25	77.6100	77.6100	77.5000	77.5000	+0.728%	3	813	+7.897%
2026-06-24	79.6900	79.6900	76.9400	76.9400	-5.141%	3	814	+8.682%
2026-06-23	81.1100	81.1100	81.1100	81.1100	-5.378%	3	814	+3.095%
2026-06-22	86.0500	86.0500	85.7200	85.7200	-2.034%	2	811	-2.450%
2026-06-18	86.8900	87.5000	85.0900	87.5000	+4.316%	6	810	-4.434%
2026-06-17	83.8800	83.8800	83.8800	83.8800	-7.171%	1	810	-0.310%
2026-06-16	90.6800	92.6200	90.3600	90.3600	-1.386%	3	810	-7.459%
2026-06-15	91.0000	91.6300	91.0000	91.6300	+13.123%	261	559	-8.742%
2026-06-11	74.0300	81.0000	74.0300	81.0000	+8.318%	5	559	+3.235%
2026-06-10	80.3000	81.1600	74.7800	74.7800	-4.435%	204	558	+11.821%
2026-06-09	85.8100	87.0000	75.4400	78.2500	-7.232%	14	712	+6.863%
2026-06-08	84.5100	85.8900	84.0000	84.3500	+2.367%	8	709	-0.865%
2026-06-05	91.2500	91.2500	81.5200	82.4000	-15.479%	16	706	+1.481%
2026-06-04	96.3800	97.4900	96.2600	97.4900	+2.892%	5	702	-14.227%
2026-06-03	96.4600	96.4600	94.7500	94.7500	-3.010%	2	704	-11.747%
2026-06-02	97.2300	97.6900	97.2300	97.6900	+0.857%	4	702	-14.403%
2026-06-01	96.2000	96.8600	96.2000	96.8600	+2.270%	15	700	-13.669%
2026-05-29	95.1800	96.4000	94.7100	94.7100	+0.116%	19	710	-11.709%
2026-05-28	90.7700	95.1800	90.7700	94.6000	+3.865%	30	700	-11.607%
2026-05-27	90.6900	91.6600	90.6900	91.0800	-0.088%	13	702	-8.191%
2026-05-26	89.4800	91.1600	89.4800	91.1600	+6.210%	6	703	-8.271%
2026-05-21	85.8300	85.8300	85.8300	85.8300	+1.863%	1	698	-2.575%
2026-05-20	81.5300	84.2600	81.0000	84.2600	+5.325%	3	698	-0.760%
2026-05-19	80.0000	80.2800	78.8700	80.0000	-5.605%	7	694	+4.525%
2026-05-18	83.0000	84.7500	83.0000	84.7500	-0.633%	4	694	-1.333%
2026-05-15	85.0000	86.9300	85.0000	85.2900	-6.828%	5	694	-1.958%
2026-05-14	90.0000	91.6300	90.0000	91.5400	+3.179%	6	698	-8.652%
2026-05-13	85.3400	88.7200	85.3400	88.7200	+6.226%	29	697	-5.748%
2026-05-12	80.0400	83.5200	80.0400	83.5200	-1.741%	2	697	+0.120%
2026-05-11	83.5000	85.5400	82.7400	85.0000	+3.105%	6	697	-1.624%
2026-05-08	83.7500	83.7500	81.8000	82.4400	+5.341%	15	706	+1.431%
2026-05-07	81.7500	81.8200	78.0000	78.2600	-0.153%	19	719	+6.849%
2026-05-06	80.8600	80.8600	77.8000	78.3800	+8.095%	10	703	+6.685%
2026-05-05	70.8300	73.4800	70.8300	72.5100	+5.684%	24	710	+15.322%
2026-05-04	69.7500	72.3600	68.1600	68.6100	-2.970%	9	710	+21.877%
2026-05-01	70.9500	72.3300	70.5700	70.7100	+1.961%	243	678	+18.258%
2026-04-30	65.3000	69.3500	64.3900	69.3500	+5.716%	40	678	+20.577%
2026-04-29	64.1500	65.6000	63.4400	65.6000	+1.219%	139	686	+27.470%
2026-04-28	65.6000	65.6000	64.6100	64.8100	-3.843%	6	696	+29.023%
2026-04-27	65.8300	67.4000	65.8300	67.4000	+1.659%	24	693	+24.065%
2026-04-24	64.7000	66.3000	64.7000	66.3000	+7.005%	3	698	+26.124%
2026-04-23	64.7300	65.5000	61.9600	61.9600	-3.639%	46	697	+34.958%
2026-04-22	63.3300	64.3000	63.3300	64.3000	+5.014%	22	738	+30.047%
2026-04-21	64.7600	65.2600	61.2300	61.2300	-1.906%	24	721	+36.567%
2026-04-20	63.9700	63.9700	62.4200	62.4200	-2.316%	2	721	+33.963%
2026-04-17	62.1700	64.4400	61.6100	63.9000	+8.030%	32	720	+30.861%
2026-04-16	58.3200	59.1500	58.3200	59.1500	+2.727%	4	726	+41.369%
2026-04-15	54.3900	57.5800	54.3900	57.5800	+6.788%	64	726	+45.224%
2026-04-14	53.1800	53.9200	53.1800	53.9200	+17.627%	7	676	+55.082%
2026-04-13	45.8400	45.8400	45.8400	45.8400	+0.175%	3	681	+82.417%
2026-04-10	46.3700	46.5900	45.5700	45.7600	-0.457%	34	679	+82.736%
2026-04-09	43.7200	45.9800	43.7200	45.9700	+6.166%	29	673	+81.901%
2026-04-08	44.2800	44.2800	42.9500	43.3000	+19.481%	211	692	+93.118%
2026-04-07	35.2900	36.2400	35.2900	36.2400	+0.695%	3	516	+130.740%
2026-04-06	35.9900	35.9900	35.9900	35.9900	+0.982%	11	513	+132.342%
2026-04-02	33.7000	35.6400	33.7000	35.6400	-4.578%	19	511	+134.624%
2026-04-01	36.3500	37.3500	36.2900	37.3500	+19.253%	20	511	+123.882%
2026-03-31	31.4800	31.5000	31.3200	31.3200	+11.182%	29	522	+166.986%
2026-03-30	29.6900	29.6900	27.7500	28.1700	-6.753%	27	525	+196.841%
2026-03-27	32.5900	32.5900	30.2100	30.2100	-10.568%	5	513	+176.796%
2026-03-26	36.0000	36.3300	33.7800	33.7800	-12.283%	4	511	+147.543%
2026-03-25	38.5100	38.5100	38.5100	38.5100	+4.335%	1	510	+117.138%
2026-03-24	36.7500	36.9100	36.0700	36.9100	-4.625%	3	510	+126.551%
2026-03-23	38.2900	40.8900	38.2900	38.7000	+6.700%	11	510	+116.072%
2026-03-20	37.2300	37.2300	35.3300	36.2700	-7.663%	10	507	+130.549%
2026-03-19	38.4000	39.2800	38.1300	39.2800	-0.557%	21	504	+112.882%
2026-03-18	42.2600	42.2600	39.5000	39.5000	-8.586%	8	492	+111.696%
2026-03-17	44.9000	44.9200	43.2100	43.2100	+0.652%	4	495	+93.520%
2026-03-16	43.0000	43.7400	42.7600	42.9300	+4.073%	39	497	+94.782%
2026-03-13	41.5000	42.0000	41.1300	41.2500	-10.830%	47	519	+102.715%
2026-03-11	46.3600	46.3600	46.2600	46.2600	-2.405%	20	492	+80.761%
2026-03-09	41.5800	47.4000	41.5800	47.4000	+3.268%	14	483	+76.414%
2026-03-06	44.5400	45.9000	44.5400	45.9000	-4.949%	15	470	+82.179%
2026-03-05	49.1700	49.1700	46.9200	48.2900	-5.518%	26	458	+73.162%
2026-03-04	51.1100	51.1100	51.1100	51.1100	+15.139%	1	451	+63.608%
2026-03-03	44.3900	44.3900	44.3900	44.3900	-14.056%	1	450	+88.376%
2026-03-02	50.1200	51.6500	50.1200	51.6500	+2.623%	2	450	+61.897%
2026-02-27	49.3000	50.3300	49.3000	50.3300	-0.534%	3	449	+66.143%
2026-02-26	50.6000	50.6000	50.6000	50.6000	+1.464%	1	450	+65.257%
2026-02-17	48.7700	49.9500	48.7700	49.8700	-3.428%	4	449	+67.676%
2026-02-13	51.4600	51.6400	51.4600	51.6400	+3.280%	9	440	+61.929%
2026-02-12	51.8800	51.8800	50.0000	50.0000	-10.458%	32	440	+67.240%
2026-02-06	51.5600	55.8400	51.5600	55.8400	+10.926%	61	447	+49.749%
2026-02-05	47.9900	50.3400	47.9900	50.3400	-6.535%	14	394	+66.110%
2026-02-04	53.8600	53.8600	53.8600	53.8600	-7.837%	1	406	+55.254%
2026-02-03	58.4400	58.4400	58.4400	58.4400	+0.689%	7	405	+43.087%
2026-02-02	57.9700	58.0400	57.9700	58.0400	+3.791%	3	412	+44.073%
2026-01-30	55.9200	55.9200	55.9200	55.9200	-3.702%	1	414	+49.535%
2026-01-29	56.6900	58.0700	53.8500	58.0700	-1.593%	3	413	+43.999%
2026-01-28	59.0100	59.0100	59.0100	59.0100	-0.017%	1	411	+41.705%
2026-01-27	59.0200	59.0200	59.0200	59.0200	+4.055%	1	410	+41.681%
2026-01-26	56.7200	56.7200	56.7200	56.7200	+5.037%	4	410	+47.426%
2026-01-21	54.0000	54.0000	54.0000	54.0000	-6.283%	1	406	+54.852%
2026-01-16	57.6100	57.6200	57.6100	57.6200	-0.104%	5	410	+45.123%
2026-01-13	57.6800	57.6800	57.6800	57.6800	-3.075%	1	410	+44.972%
2026-01-12	59.5100	59.5100	59.5100	59.5100	+0.609%	5	410	+40.514%
2026-01-09	59.1500	59.1500	59.1500	59.1500	+6.004%	1	410	+41.369%
2026-01-08	56.1500	56.1500	55.8000	55.8000	+1.732%	99	409	+49.857%
2026-01-05	54.8500	54.8500	54.8500	54.8500	+5.582%	2	309	+52.452%
2026-01-02	51.9500	51.9500	51.9500	51.9500	-0.422%	1	309	+60.962%
2025-12-31	52.1700	52.1700	52.1700	52.1700	-5.007%	4	310	+60.284%
2025-12-29	54.9200	54.9200	54.9200	54.9200	-3.191%	1	310	+52.258%
2025-12-26	56.7700	56.8000	56.7300	56.7300	+11.541%	6	311	+47.400%
2025-12-17	50.8600	50.8600	50.8600	50.8600	-3.820%	1	311	+64.412%
2025-12-15	52.8800	52.8800	52.8800	52.8800	-5.958%	1	311	+58.132%
2025-12-09	56.0600	56.2300	56.0600	56.2300	-3.052%	30	312	+48.711%
2025-12-05	58.0000	58.0000	58.0000	58.0000	+3.571%	1	312	+44.172%
2025-12-04	56.0000	56.0000	56.0000	56.0000	+1.376%	3	311	+49.321%
2025-12-02	55.2400	55.2400	55.2400	55.2400	+6.353%	1	312	+51.376%
2025-11-25	49.5800	51.9400	49.5800	51.9400	+4.654%	18	312	+60.993%
2025-11-24	49.6300	49.6300	49.6300	49.6300	+11.453%	1	295	+68.487%
2025-11-21	44.5300	44.5300	44.5300	44.5300	-0.603%	5	294	+87.784%
2025-11-20	44.8000	44.8000	44.8000	44.8000	-8.571%	1	289	+86.652%
2025-11-17	49.0000	49.0000	49.0000	49.0000	-11.232%	1	288	+70.653%
2025-11-13	55.2000	55.2000	55.2000	55.2000	-3.497%	1	287	+51.486%
2025-11-11	57.2000	57.2000	57.2000	57.2000	-0.348%	3	286	+46.189%
2025-11-10	54.9300	57.4000	54.8400	57.4000	+17.143%	273	286	+45.679%
2025-11-07	49.0000	49.0000	49.0000	49.0000	-10.584%	1	13	+70.653%
2025-11-06	54.8000	54.8000	54.8000	54.8000	-0.544%	4	12	+52.591%
2025-11-05	55.1000	55.1000	55.1000	55.1000	-2.010%	4	12	+51.760%
2025-11-04	57.0600	57.0600	56.2300	56.2300	-6.283%	12	8	+48.711%
2025-10-30	60.0000	60.0000	60.0000	60.0000	-0.067%	2	4	+39.367%
2025-10-28	60.1700	60.1700	60.0400	60.0400	+2.755%	2	2	+39.274%
2025-10-27	58.4300	58.4300	58.4300	58.4300	0.000%	1	1	+43.111%

.dark-mode .Xqrv7G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xqrv7G{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C720SPY Jun 17 2027 720.00 Call (SPY270617C00720000)option OPRA

SPY20270617C720
SPY Jun 17 2027 720.00 Call (SPY270617C00720000)
option OPRA