Dark

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

EOD

Jul 27, 2026

72.48-1.548%(-1.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	74.2200	74.2200	72.0000	72.4800	-1.548%	5	1,464	0.000%
2026-07-24	75.6000	75.6000	73.6200	73.6200	+0.711%	4	1,463	-1.548%
2026-07-23	73.5000	73.5000	73.1000	73.1000	-9.975%	3	1,463	-0.848%
2026-07-22	81.0000	81.2000	81.0000	81.2000	+0.645%	6	1,460	-10.739%
2026-07-21	80.1200	80.6800	80.1200	80.6800	+3.211%	24	1,456	-10.164%
2026-07-20	80.1300	80.1300	78.1700	78.1700	+0.218%	5	1,456	-7.279%
2026-07-17	82.4900	82.4900	78.0000	78.0000	-5.979%	4	1,457	-7.077%
2026-07-16	82.9600	82.9600	82.9600	82.9600	-3.535%	1	1,456	-12.633%
2026-07-15	85.0100	86.0000	85.0100	86.0000	+3.614%	3	1,455	-15.721%
2026-07-13	85.2000	85.2000	83.0000	83.0000	-2.353%	2	1,457	-12.675%
2026-07-10	85.0000	85.0000	85.0000	85.0000	+0.950%	4	1,459	-14.729%
2026-07-09	84.2000	84.2000	84.2000	84.2000	+5.184%	6	1,463	-13.919%
2026-07-08	79.5000	80.0500	79.5000	80.0500	-3.554%	3	1,463	-9.457%
2026-07-07	83.0000	83.0000	83.0000	83.0000	-2.007%	4	1,460	-12.675%
2026-07-06	84.7000	84.7000	84.7000	84.7000	+9.900%	1	1,456	-14.427%
2026-07-02	78.2100	78.2100	77.0700	77.0700	-6.400%	2	1,456	-5.956%
2026-07-01	82.3400	82.3400	82.3400	82.3400	+5.564%	1	1,456	-11.975%
2026-06-29	75.3000	78.1000	75.3000	78.0000	+7.231%	204	1,455	-7.077%
2026-06-26	72.7400	72.7400	72.7400	72.7400	-4.541%	1	1,314	-0.357%
2026-06-24	76.2000	76.2000	76.2000	76.2000	+0.621%	1	1,313	-4.882%
2026-06-23	78.0000	78.0000	75.7300	75.7300	-8.748%	4	1,313	-4.292%
2026-06-22	86.7100	86.7100	82.9900	82.9900	-1.496%	7	1,309	-12.664%
2026-06-18	85.0000	85.0000	83.5000	84.2500	+4.762%	6	1,215	-13.970%
2026-06-17	85.4600	85.4600	79.0000	80.4200	-9.640%	105	1,215	-9.873%
2026-06-16	89.0000	89.0000	89.0000	89.0000	+0.667%	1	1,215	-18.562%
2026-06-15	88.6200	88.8000	88.4100	88.4100	+10.513%	16	1,211	-18.018%
2026-06-12	78.1000	80.0000	78.1000	80.0000	+1.911%	6	1,211	-9.400%
2026-06-11	72.2100	78.5000	70.3800	78.5000	+10.222%	49	1,211	-7.669%
2026-06-10	76.0000	76.0000	70.2500	71.2200	-5.594%	39	1,221	+1.769%
2026-06-09	77.0800	77.2000	69.5800	75.4400	-6.899%	51	1,191	-3.924%
2026-06-08	82.5000	83.0000	80.3900	81.0300	+3.223%	22	1,181	-10.552%
2026-06-05	87.5000	87.5100	78.0800	78.5000	-16.338%	35	1,177	-7.669%
2026-06-02	92.2000	93.8300	92.2000	93.8300	-0.202%	4	1,165	-22.754%
2026-06-01	92.7800	94.0200	92.7800	94.0200	+2.329%	41	1,165	-22.910%
2026-05-29	91.5700	91.8800	91.3900	91.8800	+0.956%	3	1,153	-21.114%
2026-05-28	90.0800	91.0100	90.0800	91.0100	+3.680%	4	1,151	-20.360%
2026-05-27	87.0400	88.1000	86.1600	87.7800	+1.339%	13	1,150	-17.430%
2026-05-26	88.0000	88.0000	86.6200	86.6200	+3.119%	4	1,149	-16.324%
2026-05-22	84.0100	85.8000	83.8400	84.0000	+3.105%	23	1,153	-13.714%
2026-05-21	81.3100	81.4700	80.6000	81.4700	+1.546%	10	1,153	-11.035%
2026-05-20	80.0000	80.8400	79.7500	80.2300	+6.547%	33	1,153	-9.660%
2026-05-19	76.6600	76.6600	75.3000	75.3000	-2.461%	4	1,163	-3.745%
2026-05-18	80.6000	80.6000	77.0000	77.2000	-6.424%	10	1,163	-6.114%
2026-05-15	83.0000	83.2000	82.5000	82.5000	-6.346%	3	1,163	-12.145%
2026-05-14	86.5000	89.5000	86.5000	88.0900	+3.941%	17	1,156	-17.721%
2026-05-13	80.1600	84.7500	80.1600	84.7500	+10.079%	40	1,164	-14.478%
2026-05-12	78.6800	79.0000	76.8900	76.9900	-6.281%	10	1,164	-5.858%
2026-05-11	79.6400	82.1500	79.6400	82.1500	+3.987%	10	1,164	-11.771%
2026-05-08	79.3000	79.3000	78.7300	79.0000	+5.333%	25	1,178	-8.253%
2026-05-07	77.0000	77.8100	74.0000	75.0000	-2.216%	78	1,164	-3.360%
2026-05-06	73.6200	76.7000	73.3500	76.7000	+8.702%	40	1,164	-5.502%
2026-05-05	69.0000	70.7300	69.0000	70.5600	+7.725%	47	1,137	+2.721%
2026-05-04	67.3400	67.7500	65.5000	65.5000	-4.057%	13	1,133	+10.656%
2026-05-01	67.8900	69.4800	67.3500	68.2700	+2.739%	40	1,115	+6.167%
2026-04-30	63.0000	66.4500	63.0000	66.4500	+3.601%	35	1,115	+9.074%
2026-04-27	63.0000	64.1400	63.0000	64.1400	+1.087%	12	1,112	+13.003%
2026-04-24	61.1400	63.4600	61.1400	63.4500	+5.750%	109	1,123	+14.232%
2026-04-23	61.0000	62.0000	57.0000	60.0000	-1.316%	10	1,069	+20.800%
2026-04-22	60.0000	60.8000	60.0000	60.8000	+6.667%	4	1,067	+19.211%
2026-04-21	60.0000	60.0000	57.0000	57.0000	-6.373%	11	1,068	+27.158%
2026-04-20	60.8800	60.8800	60.8800	60.8800	+9.793%	10	1,059	+19.054%
2026-04-16	55.4500	55.4500	55.4500	55.4500	+0.910%	1	1,049	+30.712%
2026-04-15	52.3500	54.9700	52.3500	54.9500	+8.042%	11	1,050	+31.902%
2026-04-14	48.5300	50.8600	48.5300	50.8600	+12.547%	8	1,053	+42.509%
2026-04-13	44.4000	45.1900	44.4000	45.1900	+5.412%	2	1,055	+60.389%
2026-04-10	43.6500	43.6500	42.8700	42.8700	-0.833%	13	1,060	+69.069%
2026-04-09	43.2100	43.2300	43.2100	43.2300	+6.216%	14	1,064	+67.661%
2026-04-08	41.1500	41.1500	40.7000	40.7000	+20.094%	3	1,078	+78.084%
2026-04-07	33.4000	33.8900	32.5500	33.8900	-1.282%	6	1,077	+113.868%
2026-04-06	34.1500	34.3800	33.6300	34.3300	+3.186%	22	1,077	+111.127%
2026-04-02	32.0000	33.6300	31.8900	33.2700	-3.397%	4	1,084	+117.854%
2026-04-01	34.0700	34.9500	33.9700	34.4400	+7.625%	34	1,084	+110.453%
2026-03-31	29.3500	32.0000	29.3500	32.0000	+18.519%	5	1,092	+126.500%
2026-03-30	27.7400	27.7800	27.0000	27.0000	-2.527%	8	1,093	+168.444%
2026-03-27	30.0000	30.0600	27.7000	27.7000	-18.768%	20	1,087	+161.661%
2026-03-26	32.8900	34.1000	31.7100	34.1000	-6.958%	18	1,071	+112.551%
2026-03-25	36.3100	36.6500	36.3100	36.6500	+3.152%	3	1,083	+97.763%
2026-03-24	33.6800	35.5300	33.6800	35.5300	-2.923%	14	1,082	+103.997%
2026-03-23	36.3300	38.2900	36.0000	36.6000	+10.407%	17	1,074	+98.033%
2026-03-20	34.6000	35.1500	33.1500	33.1500	-7.506%	3	1,079	+118.643%
2026-03-19	35.7500	36.0400	35.2000	35.8400	-6.909%	6	1,077	+102.232%
2026-03-18	39.5200	39.7000	38.5000	38.5000	-4.632%	5	1,076	+88.260%
2026-03-16	40.4000	41.0000	40.3100	40.3700	+3.143%	9	1,075	+79.539%
2026-03-13	42.0000	42.0000	39.1100	39.1400	-4.560%	10	1,077	+85.181%
2026-03-12	40.9600	41.0100	40.9500	41.0100	-8.460%	5	1,075	+76.737%
2026-03-11	44.8000	44.8000	44.8000	44.8000	-3.697%	1	1,077	+61.786%
2026-03-10	43.2600	46.5200	43.2600	46.5200	+3.263%	4	1,077	+55.804%
2026-03-09	40.0000	45.0500	39.0000	45.0500	+4.792%	30	1,077	+60.888%
2026-03-06	42.6300	43.5500	41.6000	42.9900	-5.827%	8	1,060	+68.597%
2026-03-05	44.2800	45.6500	44.2800	45.6500	-5.545%	14	1,056	+58.773%
2026-03-04	45.4900	48.3300	45.4900	48.3300	+5.294%	24	1,044	+49.969%
2026-03-03	44.3000	45.9000	41.5000	45.9000	-3.165%	8	1,056	+57.908%
2026-03-02	44.5000	47.4000	44.5000	47.4000	+0.637%	12	1,056	+52.911%
2026-02-27	47.1000	47.1000	47.1000	47.1000	-2.806%	1	1,052	+53.885%
2026-02-26	52.0000	52.0000	48.4600	48.4600	-4.700%	4	1,052	+49.567%
2026-02-25	50.4000	51.1000	50.4000	50.8500	+7.188%	3	1,051	+42.537%
2026-02-24	47.4400	47.4400	47.4400	47.4400	+1.022%	1	1,051	+52.782%
2026-02-23	46.9600	46.9600	46.9600	46.9600	-6.361%	5	1,051	+54.344%
2026-02-20	50.1500	50.1500	50.1500	50.1500	+2.035%	1	1,051	+44.526%
2026-02-18	50.0000	50.0500	49.1500	49.1500	+4.220%	7	1,051	+47.467%
2026-02-17	46.1500	47.2500	45.3300	47.1600	-3.519%	12	1,053	+53.690%
2026-02-13	46.6000	48.8800	46.0200	48.8800	+1.075%	12	1,041	+48.282%
2026-02-12	54.0000	54.0000	48.3600	48.3600	-9.776%	5	1,041	+49.876%
2026-02-11	52.6500	53.6000	52.6500	53.6000	-1.471%	2	1,039	+35.224%
2026-02-10	54.4000	54.4000	54.4000	54.4000	+0.184%	1	1,037	+33.235%
2026-02-09	52.0000	54.3500	52.0000	54.3000	+3.527%	5	1,038	+33.481%
2026-02-06	48.8000	52.4500	48.7500	52.4500	+16.867%	8	1,038	+38.189%
2026-02-05	46.6000	46.6000	44.8800	44.8800	-12.600%	23	1,039	+61.497%
2026-02-04	50.7700	51.3500	48.8000	51.3500	0.000%	15	1,046	+41.149%
2026-02-03	55.4600	55.4600	51.3500	51.3500	-7.594%	2	1,043	+41.149%
2026-02-02	55.7500	55.7500	55.5700	55.5700	+0.762%	2	1,041	+30.430%
2026-01-29	53.5500	55.1500	50.7800	55.1500	-0.451%	223	1,043	+31.423%
2026-01-28	57.2900	57.2900	55.4000	55.4000	-1.616%	7	828	+30.830%
2026-01-27	54.8000	56.3500	54.8000	56.3100	+3.094%	13	821	+28.716%
2026-01-26	54.4500	54.6200	54.4500	54.6200	+5.038%	2	822	+32.699%
2026-01-23	51.3500	52.0000	50.8500	52.0000	-1.924%	3	823	+39.385%
2026-01-22	52.5000	53.1000	51.5000	53.0200	+6.167%	32	824	+36.703%
2026-01-21	51.6000	51.6000	49.8900	49.9400	+7.144%	12	820	+45.134%
2026-01-20	51.6000	51.6000	46.6100	46.6100	-16.842%	197	830	+55.503%
2026-01-15	55.6700	56.0500	55.6700	56.0500	+7.232%	11	828	+29.313%
2026-01-14	52.6400	52.6400	51.6000	52.2700	-4.617%	21	829	+38.665%
2026-01-13	54.8000	54.8000	54.8000	54.8000	-0.309%	1	817	+32.263%
2026-01-12	54.9700	54.9700	54.9700	54.9700	+0.310%	1	816	+31.854%
2026-01-07	54.5500	54.8000	54.5500	54.8000	+1.859%	2	816	+32.263%
2026-01-06	53.8000	53.8000	53.8000	53.8000	+2.770%	1	816	+34.721%
2026-01-05	51.0000	52.7000	51.0000	52.3500	+6.706%	7	817	+38.453%
2026-01-02	51.0000	51.0000	48.2000	49.0600	+0.122%	6	817	+47.737%
2025-12-31	51.0000	51.0000	49.0000	49.0000	-5.588%	3	813	+47.918%
2025-12-30	52.1000	52.1000	51.5000	51.9000	-0.096%	3	813	+39.653%
2025-12-29	51.9000	52.3000	51.7100	51.9500	-2.679%	9	812	+39.519%
2025-12-26	53.3800	53.3800	53.3800	53.3800	-0.633%	1	813	+35.781%
2025-12-24	53.7200	53.7200	53.7200	53.7200	+1.935%	1	814	+34.922%
2025-12-23	51.9500	52.7000	51.9500	52.7000	+3.945%	2	814	+37.533%
2025-12-22	50.3700	50.8100	50.3700	50.7000	+3.745%	3	814	+42.959%
2025-12-19	48.8700	48.8700	48.8700	48.8700	+4.759%	1	817	+48.312%
2025-12-18	46.6500	46.6500	46.6500	46.6500	-3.516%	1	817	+55.370%
2025-12-17	48.3500	48.3500	48.3500	48.3500	+1.024%	1	817	+49.907%
2025-12-16	47.8600	47.8600	47.8600	47.8600	-4.146%	1	817	+51.442%
2025-12-15	50.3000	50.3000	49.9300	49.9300	-2.765%	4	818	+45.163%
2025-12-12	54.8400	54.8400	51.3500	51.3500	-4.536%	2	821	+41.149%
2025-12-10	53.7900	53.7900	53.7900	53.7900	+0.411%	1	822	+34.746%
2025-12-04	53.5700	53.5700	53.5700	53.5700	+4.100%	1	821	+35.300%
2025-12-03	51.6500	51.6500	51.4600	51.4600	-0.426%	2	821	+40.847%
2025-12-02	51.6800	51.6800	51.6800	51.6800	-3.039%	2	822	+40.248%
2025-12-01	52.9000	53.3000	52.9000	53.3000	-0.467%	2	822	+35.985%
2025-11-28	53.5500	53.5500	53.5500	53.5500	+1.922%	1	823	+35.350%
2025-11-26	51.0900	52.5400	51.0900	52.5400	+9.916%	20	823	+37.952%
2025-11-25	47.6300	47.8000	47.6300	47.8000	+1.465%	17	823	+51.632%
2025-11-24	47.1100	47.1100	47.1100	47.1100	+5.415%	1	808	+53.853%
2025-11-21	41.6300	44.8000	41.6300	44.6900	+8.130%	9	807	+62.184%
2025-11-20	46.7000	46.7000	41.3300	41.3300	-6.493%	3	810	+75.369%
2025-11-18	44.2400	44.2400	44.2000	44.2000	-4.700%	6	807	+63.982%
2025-11-17	50.5000	50.5000	46.3800	46.3800	-9.573%	5	805	+56.274%
2025-11-14	46.7500	51.2900	46.7500	51.2900	-0.601%	2	802	+41.314%
2025-11-13	55.6000	55.6000	51.6000	51.6000	-10.261%	3	801	+40.465%
2025-11-12	58.0000	58.0000	56.8500	57.5000	+1.108%	7	799	+26.052%
2025-11-11	54.6000	56.8700	54.4400	56.8700	+2.284%	131	799	+27.449%
2025-11-10	54.5800	55.6000	54.5800	55.6000	+23.501%	562	674	+30.360%
2025-11-07	46.7100	46.7100	45.0200	45.0200	-8.310%	13	116	+60.995%
2025-11-06	52.0600	52.0600	49.1000	49.1000	-9.974%	13	116	+47.617%
2025-11-05	52.5000	54.5400	52.5000	54.5400	+0.702%	7	107	+32.893%
2025-11-04	54.4600	54.4600	54.1600	54.1600	-5.282%	8	108	+33.826%
2025-10-31	57.1800	57.1800	57.1800	57.1800	+0.563%	108	108	+26.758%
2025-10-28	56.8600	56.8600	56.8600	56.8600	0.000%	4	4	+27.471%

.dark-mode .xpX8X2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xpX8X2{ 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