Dark

SPY20270617C725
SPY Jun 17 2027 725.00 Call (SPY270617C00725000)
option OPRA

EOD

Sep 10, 2026

79.70-3.194%(-2.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	79.7000	79.7000	79.7000	79.7000	-3.194%	2	1,443	0.000%
2026-09-09	82.3300	82.3300	82.3300	82.3300	-4.975%	4	1,442	-3.194%
2026-09-04	86.7000	86.8200	86.6400	86.6400	-3.465%	94	1,531	-8.010%
2026-09-03	89.7500	89.7500	89.7500	89.7500	+4.665%	1	1,531	-11.198%
2026-09-02	85.7500	85.7500	85.7500	85.7500	+0.492%	1	1,532	-7.055%
2026-08-31	86.0000	86.8000	85.3300	85.3300	-4.124%	5	1,532	-6.598%
2026-08-28	91.5800	94.0000	89.0000	89.0000	+1.136%	6	1,532	-10.449%
2026-08-27	88.0000	88.0000	88.0000	88.0000	0.000%	4	1,535	-9.432%
2026-08-26	88.0000	88.0000	88.0000	88.0000	+0.825%	1	1,539	-9.432%
2026-08-25	87.2800	87.2800	87.2800	87.2800	+0.437%	1	1,539	-8.685%
2026-08-24	85.8600	86.9000	85.3400	86.9000	-1.250%	20	1,539	-8.285%
2026-08-21	89.4800	89.4800	88.0000	88.0000	+0.571%	5	1,550	-9.432%
2026-08-20	87.5000	87.5000	87.5000	87.5000	-4.372%	4	1,555	-8.914%
2026-08-19	93.0500	93.0500	91.5000	91.5000	+1.105%	7	1,551	-12.896%
2026-08-18	92.0000	92.0000	90.5000	90.5000	-6.431%	6	1,551	-11.934%
2026-08-17	97.0800	97.4000	96.7200	96.7200	-0.983%	7	1,547	-17.597%
2026-08-14	97.6800	97.6800	97.6800	97.6800	+0.909%	1	1,544	-18.407%
2026-08-13	98.2600	102.2500	96.8000	96.8000	+1.245%	7	1,544	-17.665%
2026-08-12	95.6100	95.6100	95.6100	95.6100	+1.443%	1	1,547	-16.641%
2026-08-11	96.8700	96.8700	94.2500	94.2500	-2.169%	27	1,548	-15.438%
2026-08-10	96.9600	96.9800	96.3400	96.3400	+0.742%	50	1,524	-17.272%
2026-08-07	95.6300	95.6300	95.5700	95.6300	+0.504%	79	1,495	-16.658%
2026-08-05	99.5000	99.5000	95.1500	95.1500	-2.260%	8	1,469	-16.238%
2026-08-04	86.5700	97.3500	86.5700	97.3500	+15.576%	18	1,468	-18.130%
2026-08-03	83.5000	84.5500	83.5000	84.2300	+10.829%	6	1,471	-5.378%
2026-07-31	76.0000	76.0000	76.0000	76.0000	+3.953%	2	1,474	+4.868%
2026-07-30	72.8500	73.1100	72.6300	73.1100	+5.849%	3	1,474	+9.014%
2026-07-29	70.0600	70.6200	69.0000	69.0700	-5.590%	8	1,473	+15.390%
2026-07-28	73.1900	73.1900	72.4600	73.1600	+0.938%	3	1,465	+8.939%
2026-07-27	74.2200	74.2200	72.0000	72.4800	-1.548%	5	1,464	+9.961%
2026-07-24	75.6000	75.6000	73.6200	73.6200	+0.711%	4	1,463	+8.259%
2026-07-23	73.5000	73.5000	73.1000	73.1000	-9.975%	3	1,463	+9.029%
2026-07-22	81.0000	81.2000	81.0000	81.2000	+0.645%	6	1,460	-1.847%
2026-07-21	80.1200	80.6800	80.1200	80.6800	+3.211%	24	1,456	-1.215%
2026-07-20	80.1300	80.1300	78.1700	78.1700	+0.218%	5	1,456	+1.957%
2026-07-17	82.4900	82.4900	78.0000	78.0000	-5.979%	4	1,457	+2.179%
2026-07-16	82.9600	82.9600	82.9600	82.9600	-3.535%	1	1,456	-3.930%
2026-07-15	85.0100	86.0000	85.0100	86.0000	+3.614%	3	1,455	-7.326%
2026-07-13	85.2000	85.2000	83.0000	83.0000	-2.353%	2	1,457	-3.976%
2026-07-10	85.0000	85.0000	85.0000	85.0000	+0.950%	4	1,459	-6.235%
2026-07-09	84.2000	84.2000	84.2000	84.2000	+5.184%	6	1,463	-5.344%
2026-07-08	79.5000	80.0500	79.5000	80.0500	-3.554%	3	1,463	-0.437%
2026-07-07	83.0000	83.0000	83.0000	83.0000	-2.007%	4	1,460	-3.976%
2026-07-06	84.7000	84.7000	84.7000	84.7000	+9.900%	1	1,456	-5.903%
2026-07-02	78.2100	78.2100	77.0700	77.0700	-6.400%	2	1,456	+3.412%
2026-07-01	82.3400	82.3400	82.3400	82.3400	+5.564%	1	1,456	-3.206%
2026-06-29	75.3000	78.1000	75.3000	78.0000	+7.231%	204	1,455	+2.179%
2026-06-26	72.7400	72.7400	72.7400	72.7400	-4.541%	1	1,314	+9.568%
2026-06-24	76.2000	76.2000	76.2000	76.2000	+0.621%	1	1,313	+4.593%
2026-06-23	78.0000	78.0000	75.7300	75.7300	-8.748%	4	1,313	+5.242%
2026-06-22	86.7100	86.7100	82.9900	82.9900	-1.496%	7	1,309	-3.964%
2026-06-18	85.0000	85.0000	83.5000	84.2500	+4.762%	6	1,215	-5.401%
2026-06-17	85.4600	85.4600	79.0000	80.4200	-9.640%	105	1,215	-0.895%
2026-06-16	89.0000	89.0000	89.0000	89.0000	+0.667%	1	1,215	-10.449%
2026-06-15	88.6200	88.8000	88.4100	88.4100	+10.513%	16	1,211	-9.852%
2026-06-12	78.1000	80.0000	78.1000	80.0000	+1.911%	6	1,211	-0.375%
2026-06-11	72.2100	78.5000	70.3800	78.5000	+10.222%	49	1,211	+1.529%
2026-06-10	76.0000	76.0000	70.2500	71.2200	-5.594%	39	1,221	+11.907%
2026-06-09	77.0800	77.2000	69.5800	75.4400	-6.899%	51	1,191	+5.647%
2026-06-08	82.5000	83.0000	80.3900	81.0300	+3.223%	22	1,181	-1.641%
2026-06-05	87.5000	87.5100	78.0800	78.5000	-16.338%	35	1,177	+1.529%
2026-06-02	92.2000	93.8300	92.2000	93.8300	-0.202%	4	1,165	-15.059%
2026-06-01	92.7800	94.0200	92.7800	94.0200	+2.329%	41	1,165	-15.231%
2026-05-29	91.5700	91.8800	91.3900	91.8800	+0.956%	3	1,153	-13.256%
2026-05-28	90.0800	91.0100	90.0800	91.0100	+3.680%	4	1,151	-12.427%
2026-05-27	87.0400	88.1000	86.1600	87.7800	+1.339%	13	1,150	-9.205%
2026-05-26	88.0000	88.0000	86.6200	86.6200	+3.119%	4	1,149	-7.989%
2026-05-22	84.0100	85.8000	83.8400	84.0000	+3.105%	23	1,153	-5.119%
2026-05-21	81.3100	81.4700	80.6000	81.4700	+1.546%	10	1,153	-2.173%
2026-05-20	80.0000	80.8400	79.7500	80.2300	+6.547%	33	1,153	-0.661%
2026-05-19	76.6600	76.6600	75.3000	75.3000	-2.461%	4	1,163	+5.843%
2026-05-18	80.6000	80.6000	77.0000	77.2000	-6.424%	10	1,163	+3.238%
2026-05-15	83.0000	83.2000	82.5000	82.5000	-6.346%	3	1,163	-3.394%
2026-05-14	86.5000	89.5000	86.5000	88.0900	+3.941%	17	1,156	-9.524%
2026-05-13	80.1600	84.7500	80.1600	84.7500	+10.079%	40	1,164	-5.959%
2026-05-12	78.6800	79.0000	76.8900	76.9900	-6.281%	10	1,164	+3.520%
2026-05-11	79.6400	82.1500	79.6400	82.1500	+3.987%	10	1,164	-2.982%
2026-05-08	79.3000	79.3000	78.7300	79.0000	+5.333%	25	1,178	+0.886%
2026-05-07	77.0000	77.8100	74.0000	75.0000	-2.216%	78	1,164	+6.267%
2026-05-06	73.6200	76.7000	73.3500	76.7000	+8.702%	40	1,164	+3.911%
2026-05-05	69.0000	70.7300	69.0000	70.5600	+7.725%	47	1,137	+12.954%
2026-05-04	67.3400	67.7500	65.5000	65.5000	-4.057%	13	1,133	+21.679%
2026-05-01	67.8900	69.4800	67.3500	68.2700	+2.739%	40	1,115	+16.742%
2026-04-30	63.0000	66.4500	63.0000	66.4500	+3.601%	35	1,115	+19.940%
2026-04-27	63.0000	64.1400	63.0000	64.1400	+1.087%	12	1,112	+24.259%
2026-04-24	61.1400	63.4600	61.1400	63.4500	+5.750%	109	1,123	+25.611%
2026-04-23	61.0000	62.0000	57.0000	60.0000	-1.316%	10	1,069	+32.833%
2026-04-22	60.0000	60.8000	60.0000	60.8000	+6.667%	4	1,067	+31.086%
2026-04-21	60.0000	60.0000	57.0000	57.0000	-6.373%	11	1,068	+39.825%
2026-04-20	60.8800	60.8800	60.8800	60.8800	+9.793%	10	1,059	+30.913%
2026-04-16	55.4500	55.4500	55.4500	55.4500	+0.910%	1	1,049	+43.733%
2026-04-15	52.3500	54.9700	52.3500	54.9500	+8.042%	11	1,050	+45.041%
2026-04-14	48.5300	50.8600	48.5300	50.8600	+12.547%	8	1,053	+56.705%
2026-04-13	44.4000	45.1900	44.4000	45.1900	+5.412%	2	1,055	+76.366%
2026-04-10	43.6500	43.6500	42.8700	42.8700	-0.833%	13	1,060	+85.911%
2026-04-09	43.2100	43.2300	43.2100	43.2300	+6.216%	14	1,064	+84.363%
2026-04-08	41.1500	41.1500	40.7000	40.7000	+20.094%	3	1,078	+95.823%
2026-04-07	33.4000	33.8900	32.5500	33.8900	-1.282%	6	1,077	+135.173%
2026-04-06	34.1500	34.3800	33.6300	34.3300	+3.186%	22	1,077	+132.158%
2026-04-02	32.0000	33.6300	31.8900	33.2700	-3.397%	4	1,084	+139.555%
2026-04-01	34.0700	34.9500	33.9700	34.4400	+7.625%	34	1,084	+131.417%
2026-03-31	29.3500	32.0000	29.3500	32.0000	+18.519%	5	1,092	+149.063%
2026-03-30	27.7400	27.7800	27.0000	27.0000	-2.527%	8	1,093	+195.185%
2026-03-27	30.0000	30.0600	27.7000	27.7000	-18.768%	20	1,087	+187.726%
2026-03-26	32.8900	34.1000	31.7100	34.1000	-6.958%	18	1,071	+133.724%
2026-03-25	36.3100	36.6500	36.3100	36.6500	+3.152%	3	1,083	+117.462%
2026-03-24	33.6800	35.5300	33.6800	35.5300	-2.923%	14	1,082	+124.317%
2026-03-23	36.3300	38.2900	36.0000	36.6000	+10.407%	17	1,074	+117.760%
2026-03-20	34.6000	35.1500	33.1500	33.1500	-7.506%	3	1,079	+140.422%
2026-03-19	35.7500	36.0400	35.2000	35.8400	-6.909%	6	1,077	+122.377%
2026-03-18	39.5200	39.7000	38.5000	38.5000	-4.632%	5	1,076	+107.013%
2026-03-16	40.4000	41.0000	40.3100	40.3700	+3.143%	9	1,075	+97.424%
2026-03-13	42.0000	42.0000	39.1100	39.1400	-4.560%	10	1,077	+103.628%
2026-03-12	40.9600	41.0100	40.9500	41.0100	-8.460%	5	1,075	+94.343%
2026-03-11	44.8000	44.8000	44.8000	44.8000	-3.697%	1	1,077	+77.902%
2026-03-10	43.2600	46.5200	43.2600	46.5200	+3.263%	4	1,077	+71.324%
2026-03-09	40.0000	45.0500	39.0000	45.0500	+4.792%	30	1,077	+76.915%
2026-03-06	42.6300	43.5500	41.6000	42.9900	-5.827%	8	1,060	+85.392%
2026-03-05	44.2800	45.6500	44.2800	45.6500	-5.545%	14	1,056	+74.589%
2026-03-04	45.4900	48.3300	45.4900	48.3300	+5.294%	24	1,044	+64.908%
2026-03-03	44.3000	45.9000	41.5000	45.9000	-3.165%	8	1,056	+73.638%
2026-03-02	44.5000	47.4000	44.5000	47.4000	+0.637%	12	1,056	+68.143%
2026-02-27	47.1000	47.1000	47.1000	47.1000	-2.806%	1	1,052	+69.214%
2026-02-26	52.0000	52.0000	48.4600	48.4600	-4.700%	4	1,052	+64.466%
2026-02-25	50.4000	51.1000	50.4000	50.8500	+7.188%	3	1,051	+56.735%
2026-02-24	47.4400	47.4400	47.4400	47.4400	+1.022%	1	1,051	+68.002%
2026-02-23	46.9600	46.9600	46.9600	46.9600	-6.361%	5	1,051	+69.719%
2026-02-20	50.1500	50.1500	50.1500	50.1500	+2.035%	1	1,051	+58.923%
2026-02-18	50.0000	50.0500	49.1500	49.1500	+4.220%	7	1,051	+62.157%
2026-02-17	46.1500	47.2500	45.3300	47.1600	-3.519%	12	1,053	+68.999%
2026-02-13	46.6000	48.8800	46.0200	48.8800	+1.075%	12	1,041	+63.052%
2026-02-12	54.0000	54.0000	48.3600	48.3600	-9.776%	5	1,041	+64.806%
2026-02-11	52.6500	53.6000	52.6500	53.6000	-1.471%	2	1,039	+48.694%
2026-02-10	54.4000	54.4000	54.4000	54.4000	+0.184%	1	1,037	+46.507%
2026-02-09	52.0000	54.3500	52.0000	54.3000	+3.527%	5	1,038	+46.777%
2026-02-06	48.8000	52.4500	48.7500	52.4500	+16.867%	8	1,038	+51.954%
2026-02-05	46.6000	46.6000	44.8800	44.8800	-12.600%	23	1,039	+77.585%
2026-02-04	50.7700	51.3500	48.8000	51.3500	0.000%	15	1,046	+55.209%
2026-02-03	55.4600	55.4600	51.3500	51.3500	-7.594%	2	1,043	+55.209%
2026-02-02	55.7500	55.7500	55.5700	55.5700	+0.762%	2	1,041	+43.423%
2026-01-29	53.5500	55.1500	50.7800	55.1500	-0.451%	223	1,043	+44.515%
2026-01-28	57.2900	57.2900	55.4000	55.4000	-1.616%	7	828	+43.863%
2026-01-27	54.8000	56.3500	54.8000	56.3100	+3.094%	13	821	+41.538%
2026-01-26	54.4500	54.6200	54.4500	54.6200	+5.038%	2	822	+45.917%
2026-01-23	51.3500	52.0000	50.8500	52.0000	-1.924%	3	823	+53.269%
2026-01-22	52.5000	53.1000	51.5000	53.0200	+6.167%	32	824	+50.321%
2026-01-21	51.6000	51.6000	49.8900	49.9400	+7.144%	12	820	+59.592%
2026-01-20	51.6000	51.6000	46.6100	46.6100	-16.842%	197	830	+70.993%
2026-01-15	55.6700	56.0500	55.6700	56.0500	+7.232%	11	828	+42.194%
2026-01-14	52.6400	52.6400	51.6000	52.2700	-4.617%	21	829	+52.478%
2026-01-13	54.8000	54.8000	54.8000	54.8000	-0.309%	1	817	+45.438%
2026-01-12	54.9700	54.9700	54.9700	54.9700	+0.310%	1	816	+44.988%
2026-01-07	54.5500	54.8000	54.5500	54.8000	+1.859%	2	816	+45.438%
2026-01-06	53.8000	53.8000	53.8000	53.8000	+2.770%	1	816	+48.141%
2026-01-05	51.0000	52.7000	51.0000	52.3500	+6.706%	7	817	+52.245%
2026-01-02	51.0000	51.0000	48.2000	49.0600	+0.122%	6	817	+62.454%
2025-12-31	51.0000	51.0000	49.0000	49.0000	-5.588%	3	813	+62.653%
2025-12-30	52.1000	52.1000	51.5000	51.9000	-0.096%	3	813	+53.565%
2025-12-29	51.9000	52.3000	51.7100	51.9500	-2.679%	9	812	+53.417%
2025-12-26	53.3800	53.3800	53.3800	53.3800	-0.633%	1	813	+49.307%
2025-12-24	53.7200	53.7200	53.7200	53.7200	+1.935%	1	814	+48.362%
2025-12-23	51.9500	52.7000	51.9500	52.7000	+3.945%	2	814	+51.233%
2025-12-22	50.3700	50.8100	50.3700	50.7000	+3.745%	3	814	+57.199%
2025-12-19	48.8700	48.8700	48.8700	48.8700	+4.759%	1	817	+63.086%
2025-12-18	46.6500	46.6500	46.6500	46.6500	-3.516%	1	817	+70.847%
2025-12-17	48.3500	48.3500	48.3500	48.3500	+1.024%	1	817	+64.840%
2025-12-16	47.8600	47.8600	47.8600	47.8600	-4.146%	1	817	+66.527%
2025-12-15	50.3000	50.3000	49.9300	49.9300	-2.765%	4	818	+59.623%
2025-12-12	54.8400	54.8400	51.3500	51.3500	-4.536%	2	821	+55.209%
2025-12-10	53.7900	53.7900	53.7900	53.7900	+0.411%	1	822	+48.169%
2025-12-04	53.5700	53.5700	53.5700	53.5700	+4.100%	1	821	+48.777%
2025-12-03	51.6500	51.6500	51.4600	51.4600	-0.426%	2	821	+54.878%
2025-12-02	51.6800	51.6800	51.6800	51.6800	-3.039%	2	822	+54.218%
2025-12-01	52.9000	53.3000	52.9000	53.3000	-0.467%	2	822	+49.531%
2025-11-28	53.5500	53.5500	53.5500	53.5500	+1.922%	1	823	+48.833%
2025-11-26	51.0900	52.5400	51.0900	52.5400	+9.916%	20	823	+51.694%
2025-11-25	47.6300	47.8000	47.6300	47.8000	+1.465%	17	823	+66.736%
2025-11-24	47.1100	47.1100	47.1100	47.1100	+5.415%	1	808	+69.179%
2025-11-21	41.6300	44.8000	41.6300	44.6900	+8.130%	9	807	+78.340%
2025-11-20	46.7000	46.7000	41.3300	41.3300	-6.493%	3	810	+92.838%
2025-11-18	44.2400	44.2400	44.2000	44.2000	-4.700%	6	807	+80.317%
2025-11-17	50.5000	50.5000	46.3800	46.3800	-9.573%	5	805	+71.841%
2025-11-14	46.7500	51.2900	46.7500	51.2900	-0.601%	2	802	+55.391%
2025-11-13	55.6000	55.6000	51.6000	51.6000	-10.261%	3	801	+54.457%
2025-11-12	58.0000	58.0000	56.8500	57.5000	+1.108%	7	799	+38.609%
2025-11-11	54.6000	56.8700	54.4400	56.8700	+2.284%	131	799	+40.144%
2025-11-10	54.5800	55.6000	54.5800	55.6000	+23.501%	562	674	+43.345%
2025-11-07	46.7100	46.7100	45.0200	45.0200	-8.310%	13	116	+77.032%
2025-11-06	52.0600	52.0600	49.1000	49.1000	-9.974%	13	116	+62.322%
2025-11-05	52.5000	54.5400	52.5000	54.5400	+0.702%	7	107	+46.131%
2025-11-04	54.4600	54.4600	54.1600	54.1600	-5.282%	8	108	+47.157%
2025-10-31	57.1800	57.1800	57.1800	57.1800	+0.563%	108	108	+39.384%
2025-10-28	56.8600	56.8600	56.8600	56.8600	0.000%	4	4	+40.169%

.dark-mode .gvRW2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvRW2q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C725SPY Jun 17 2027 725.00 Call (SPY270617C00725000)option OPRA

SPY20270617C725
SPY Jun 17 2027 725.00 Call (SPY270617C00725000)
option OPRA