Dark

SPY20270617C730
SPY Jun 17 2027 730.00 Call (SPY270617C00730000)
option OPRA

EOD

Sep 10, 2026

75.50-7.848%(-6.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	75.6600	75.6600	75.5000	75.5000	-7.848%	3	1,240	0.000%
2026-09-08	81.9300	81.9300	81.9300	81.9300	-1.218%	2	1,239	-7.848%
2026-09-04	83.1200	83.1200	82.9400	82.9400	-3.748%	2	1,239	-8.970%
2026-09-03	86.1700	86.1700	86.1700	86.1700	+9.145%	1	1,239	-12.382%
2026-09-01	78.9500	78.9500	78.9500	78.9500	-3.200%	1	1,240	-4.370%
2026-08-31	81.5600	81.5600	81.5600	81.5600	-0.899%	3	1,239	-7.430%
2026-08-24	82.1900	83.2100	82.1900	82.3000	-2.661%	4	1,241	-8.262%
2026-08-21	87.0000	87.0000	84.5500	84.5500	+1.929%	2	1,239	-10.704%
2026-08-20	85.3500	86.0900	82.9500	82.9500	-6.133%	6	1,237	-8.981%
2026-08-19	89.9000	89.9000	88.3700	88.3700	+0.478%	9	1,238	-14.564%
2026-08-18	87.9500	87.9500	87.9500	87.9500	-5.754%	1	1,234	-14.156%
2026-08-17	93.5600	93.6500	93.3200	93.3200	-1.436%	4	1,233	-19.096%
2026-08-14	97.0000	97.0000	94.6800	94.6800	-1.416%	4	1,234	-20.258%
2026-08-13	96.4800	98.5000	96.0400	96.0400	+6.427%	3	1,236	-21.387%
2026-08-11	90.7500	91.0800	90.0800	90.2400	-2.738%	41	1,234	-16.334%
2026-08-10	92.0000	93.3900	92.0000	92.7800	+0.032%	38	1,213	-18.625%
2026-08-07	92.7500	92.7500	91.4800	92.7500	+3.228%	11	1,202	-18.598%
2026-08-06	89.8900	89.8900	89.8500	89.8500	-4.415%	3	1,207	-15.971%
2026-08-05	95.9100	96.7300	94.0000	94.0000	+1.184%	3	1,208	-19.681%
2026-08-04	86.6000	95.5000	86.1400	92.9000	+13.003%	28	1,208	-18.730%
2026-08-03	82.0000	82.2100	82.0000	82.2100	+16.297%	16	1,217	-8.162%
2026-07-30	66.4800	70.6900	66.4800	70.6900	+12.474%	497	1,203	+6.804%
2026-07-29	65.0000	65.0000	62.8500	62.8500	-8.979%	93	1,200	+20.127%
2026-07-27	74.1200	74.1200	69.0500	69.0500	-1.610%	3	1,121	+9.341%
2026-07-24	71.1500	72.8200	70.1800	70.1800	-0.637%	4	1,120	+7.581%
2026-07-23	72.2900	72.2900	69.0100	70.6300	-9.911%	203	1,118	+6.895%
2026-07-22	78.4000	78.4000	78.4000	78.4000	+1.292%	1	1,139	-3.699%
2026-07-21	76.0000	77.7500	76.0000	77.4000	+5.106%	14	1,139	-2.455%
2026-07-20	74.9100	74.9100	73.6400	73.6400	-3.914%	6	1,141	+2.526%
2026-07-17	76.6400	76.6400	76.6400	76.6400	-2.469%	1	1,145	-1.487%
2026-07-16	78.5800	78.5800	78.5800	78.5800	-3.488%	1	1,146	-3.920%
2026-07-15	81.4100	81.4200	81.4100	81.4200	+0.867%	2	1,146	-7.271%
2026-07-14	80.7200	80.7200	80.7200	80.7200	-1.812%	3	1,148	-6.467%
2026-07-10	82.2100	82.2100	82.2100	82.2100	+1.884%	1	1,148	-8.162%
2026-07-09	80.6900	80.6900	80.6900	80.6900	+6.129%	6	1,149	-6.432%
2026-07-08	75.8800	76.0300	73.4100	76.0300	-2.837%	20	1,155	-0.697%
2026-07-07	80.8800	80.8800	78.2500	78.2500	-1.374%	3	1,162	-3.514%
2026-07-06	81.3300	81.3300	79.3400	79.3400	+5.787%	5	1,161	-4.840%
2026-07-02	75.0200	75.0200	74.4900	75.0000	-4.129%	8	1,166	+0.667%
2026-07-01	78.2300	78.2300	78.2300	78.2300	-0.899%	1	1,166	-3.490%
2026-06-30	78.6000	79.1600	78.6000	78.9400	+6.676%	24	1,167	-4.358%
2026-06-29	73.4700	74.0000	70.4200	74.0000	+10.629%	4	1,167	+2.027%
2026-06-26	67.7700	72.0000	66.8900	66.8900	-5.228%	69	1,167	+12.872%
2026-06-25	74.5500	74.5500	70.0000	70.5800	-0.451%	89	1,144	+6.971%
2026-06-24	72.2500	72.2500	70.3400	70.9000	-2.877%	16	1,141	+6.488%
2026-06-23	72.5000	75.3100	71.9000	73.0000	-8.750%	28	1,131	+3.425%
2026-06-22	82.3600	82.3600	80.0000	80.0000	-2.248%	12	1,113	-5.625%
2026-06-18	79.6000	81.8400	79.6000	81.8400	+6.938%	25	1,091	-7.747%
2026-06-17	82.4600	82.5000	76.5300	76.5300	-8.347%	19	1,091	-1.346%
2026-06-16	83.2700	83.5000	83.2700	83.5000	-2.442%	120	1,091	-9.581%
2026-06-15	83.8000	86.3700	83.4500	85.5900	+12.618%	111	992	-11.789%
2026-06-12	74.8700	78.2900	74.8700	76.0000	+4.095%	20	992	-0.658%
2026-06-11	70.3000	74.4500	68.2100	73.0100	+6.584%	44	992	+3.410%
2026-06-10	72.5100	72.5100	67.7800	68.5000	-5.125%	32	963	+10.219%
2026-06-09	70.8800	73.0800	67.2500	72.2000	-7.519%	26	956	+4.571%
2026-06-08	78.0700	78.0700	78.0700	78.0700	-0.548%	1	940	-3.292%
2026-06-05	82.9200	83.2500	78.5000	78.5000	-13.250%	60	940	-3.822%
2026-06-04	85.0800	90.4900	85.0800	90.4900	+4.589%	11	881	-16.565%
2026-06-03	86.5200	86.5200	86.5200	86.5200	-3.070%	1	885	-12.737%
2026-06-02	89.2600	89.2600	89.2600	89.2600	-0.557%	2	886	-15.416%
2026-06-01	88.2500	90.2900	88.2500	89.7600	+1.550%	7	884	-15.887%
2026-05-29	90.0000	90.0000	87.5000	88.3900	+0.250%	7	885	-14.583%
2026-05-28	86.0000	88.1700	86.0000	88.1700	+4.715%	18	888	-14.370%
2026-05-27	84.0000	84.2000	82.6500	84.2000	+0.899%	10	897	-10.333%
2026-05-26	82.0000	84.2000	82.0000	83.4500	+3.025%	23	899	-9.527%
2026-05-22	80.9000	81.8700	80.9000	81.0000	+7.498%	47	898	-6.790%
2026-05-21	75.3500	75.3500	75.3500	75.3500	-2.649%	1	883	+0.199%
2026-05-20	77.2900	77.4000	76.3000	77.4000	+5.092%	107	883	-2.455%
2026-05-19	73.5500	74.9200	72.5500	73.6500	-0.203%	9	776	+2.512%
2026-05-18	76.4000	78.0400	73.5700	73.8000	-5.987%	5	776	+2.304%
2026-05-15	80.0000	81.0000	78.5000	78.5000	-6.803%	16	776	-3.822%
2026-05-14	81.1800	84.8600	81.1800	84.2300	+5.950%	18	779	-10.364%
2026-05-13	77.0800	80.0000	77.0800	79.5000	+2.979%	6	779	-5.031%
2026-05-12	76.3300	77.2000	73.0000	77.2000	-2.080%	12	779	-2.202%
2026-05-11	75.8200	78.8400	75.8200	78.8400	+3.969%	25	779	-4.236%
2026-05-08	74.1400	76.2700	74.1400	75.8300	+4.593%	22	796	-0.435%
2026-05-07	73.0000	74.3200	71.0000	72.5000	-0.658%	52	788	+4.138%
2026-05-06	72.0400	72.9800	70.1300	72.9800	+11.047%	12	784	+3.453%
2026-05-05	65.1300	67.2500	65.1300	65.7200	+4.169%	74	777	+14.881%
2026-05-04	62.8600	63.2800	62.1700	63.0900	-4.669%	43	786	+19.670%
2026-05-01	65.2000	66.1800	65.1900	66.1800	+4.089%	17	772	+14.083%
2026-04-30	59.8600	63.5800	59.4900	63.5800	+11.349%	15	772	+18.748%
2026-04-29	58.3000	58.3000	57.1000	57.1000	-2.376%	4	761	+32.224%
2026-04-28	57.5700	58.4900	57.5700	58.4900	-4.083%	2	761	+29.082%
2026-04-27	59.6400	60.9800	59.6400	60.9800	+2.505%	21	761	+23.811%
2026-04-24	58.5000	59.4900	58.5000	59.4900	+4.644%	4	761	+26.912%
2026-04-23	59.0000	59.0000	56.6500	56.8500	-2.671%	229	764	+32.806%
2026-04-22	57.9400	58.5900	57.6000	58.4100	+6.743%	314	798	+29.259%
2026-04-21	57.9500	57.9500	54.7200	54.7200	-4.269%	7	867	+37.975%
2026-04-20	56.5300	57.1600	56.5300	57.1600	-1.482%	14	867	+32.085%
2026-04-17	55.7000	58.0200	55.6100	58.0200	+9.286%	7	861	+30.128%
2026-04-16	52.4600	53.6700	52.4600	53.0900	+1.998%	89	859	+42.211%
2026-04-15	48.8200	52.0500	48.8200	52.0500	+10.252%	88	862	+45.053%
2026-04-14	45.0000	47.5500	45.0000	47.2100	+9.460%	13	861	+59.924%
2026-04-13	40.5600	43.1300	40.5600	43.1300	+7.262%	54	856	+75.052%
2026-04-10	41.1600	41.1600	40.2100	40.2100	-0.838%	16	854	+87.764%
2026-04-09	40.7500	40.7500	40.2500	40.5500	+4.161%	10	852	+86.190%
2026-04-08	38.0000	38.9300	38.0000	38.9300	+22.846%	12	850	+93.938%
2026-04-07	30.8000	31.6900	30.7100	31.6900	-0.783%	4	840	+138.246%
2026-04-06	31.6000	31.9400	31.3700	31.9400	+3.668%	52	839	+136.381%
2026-04-02	31.0400	31.2300	30.8100	30.8100	-4.108%	3	820	+145.050%
2026-04-01	31.7300	32.7800	31.7300	32.1300	+16.329%	34	820	+134.983%
2026-03-31	27.6200	27.6200	27.6200	27.6200	+5.299%	2	833	+173.353%
2026-03-30	26.9600	26.9600	26.2200	26.2300	+1.549%	7	831	+187.838%
2026-03-27	27.6000	27.6000	25.4600	25.8300	-11.571%	22	831	+192.296%
2026-03-26	30.9300	31.0000	29.2100	29.2100	-13.143%	198	827	+158.473%
2026-03-24	33.6300	33.6300	33.6300	33.6300	-0.738%	8	740	+124.502%
2026-03-23	34.6100	35.8900	33.8800	33.8800	+7.932%	4	732	+122.845%
2026-03-20	32.5500	32.5500	30.6500	31.3900	-8.564%	8	731	+140.522%
2026-03-19	33.9900	34.3300	33.5400	34.3300	-12.446%	4	728	+119.924%
2026-03-17	39.2100	39.2100	39.2100	39.2100	+2.189%	1	727	+92.553%
2026-03-16	38.5200	38.6700	38.3700	38.3700	+0.183%	4	727	+96.768%
2026-03-12	38.3000	38.3000	38.2100	38.3000	-9.967%	4	726	+97.128%
2026-03-10	42.1500	42.6400	42.1500	42.5400	+7.397%	9	725	+77.480%
2026-03-09	39.6100	39.6100	39.6100	39.6100	-3.201%	1	720	+90.608%
2026-03-06	40.9200	40.9200	40.9200	40.9200	-4.881%	1	721	+84.506%
2026-03-05	41.9700	43.0200	41.9700	43.0200	-5.720%	3	721	+75.500%
2026-03-04	44.4500	45.6300	44.4500	45.6300	+6.364%	2	721	+65.461%
2026-03-03	42.9000	42.9000	42.9000	42.9000	-8.431%	1	721	+75.991%
2026-03-02	45.9200	46.8500	45.9200	46.8500	-5.027%	5	721	+61.153%
2026-02-25	48.0800	50.2300	48.0800	49.3300	+11.682%	54	671	+53.051%
2026-02-23	44.1600	44.1700	44.1600	44.1700	-3.411%	5	671	+70.930%
2026-02-18	45.7300	45.7300	45.7300	45.7300	+3.626%	2	669	+65.099%
2026-02-17	42.5600	44.1300	42.5600	44.1300	-4.687%	2	669	+71.085%
2026-02-13	45.0500	46.3000	45.0500	46.3000	+1.291%	10	659	+63.067%
2026-02-12	45.9400	46.2100	45.7100	45.7100	-6.885%	6	659	+65.172%
2026-02-06	49.0900	49.0900	49.0900	49.0900	+15.970%	1	656	+53.799%
2026-02-05	42.7800	42.7800	42.3300	42.3300	-12.847%	13	656	+78.361%
2026-02-04	48.2400	48.5700	48.2400	48.5700	-2.763%	8	645	+55.446%
2026-02-03	52.8000	52.8000	49.8900	49.9500	-0.952%	14	646	+51.151%
2026-01-30	51.5800	51.5800	50.4300	50.4300	-1.118%	52	645	+49.712%
2026-01-29	49.3500	51.0100	49.3500	51.0000	-3.937%	18	602	+48.039%
2026-01-28	53.1000	53.1000	53.0900	53.0900	+12.288%	2	617	+42.211%
2026-01-21	47.2800	47.2800	47.2800	47.2800	-8.159%	1	616	+59.687%
2026-01-16	51.4800	51.4800	51.4800	51.4800	-1.756%	1	617	+46.659%
2026-01-15	52.4000	52.4000	52.4000	52.4000	+5.837%	2	617	+44.084%
2026-01-14	49.5600	49.5600	49.4800	49.5100	-7.093%	10	617	+52.494%
2026-01-12	53.2900	53.2900	53.2900	53.2900	+2.738%	1	617	+41.678%
2026-01-07	51.6500	51.8700	51.6500	51.8700	+5.106%	2	617	+45.556%
2026-01-05	49.3500	49.3500	49.3500	49.3500	+6.220%	2	619	+52.989%
2026-01-02	46.4600	46.4600	46.4600	46.4600	+0.022%	1	619	+62.505%
2025-12-31	46.4500	46.4500	46.4500	46.4500	-5.339%	1	617	+62.540%
2025-12-29	48.9400	49.0700	48.9400	49.0700	+1.890%	7	617	+53.862%
2025-12-22	46.9700	48.1600	46.9700	48.1600	+10.636%	3	619	+56.769%
2025-12-17	43.5300	43.5300	43.5300	43.5300	-7.619%	2	622	+73.444%
2025-12-15	48.3700	48.3700	47.1200	47.1200	-10.503%	2	622	+60.229%
2025-12-11	52.6600	52.6600	52.6500	52.6500	+1.211%	10	621	+43.400%
2025-12-05	52.0200	52.0200	52.0200	52.0200	+3.915%	2	621	+45.136%
2025-12-03	50.0600	50.0600	50.0600	50.0600	+0.260%	1	619	+50.819%
2025-11-26	49.0800	49.9300	49.0800	49.9300	+5.293%	11	611	+51.212%
2025-11-25	47.4100	47.4200	47.4100	47.4200	-2.548%	3	611	+59.216%
2025-11-20	48.6600	48.6600	48.6600	48.6600	+10.066%	4	611	+55.158%
2025-11-18	43.5600	44.2100	41.9300	44.2100	+0.023%	15	611	+70.776%
2025-11-17	44.1900	44.2000	44.1900	44.2000	-2.234%	7	609	+70.814%
2025-11-14	45.2100	45.2100	45.2100	45.2100	-16.679%	1	609	+66.998%
2025-11-12	54.7700	54.7700	53.9900	54.2600	+0.855%	16	609	+39.145%
2025-11-11	54.1200	54.4000	53.8000	53.8000	+24.364%	402	619	+40.335%
2025-11-07	44.9000	44.9000	43.2600	43.2600	-17.616%	7	227	+74.526%
2025-11-05	52.5100	52.5100	52.5100	52.5100	-5.045%	1	220	+43.782%
2025-11-03	55.2400	55.3000	55.2400	55.3000	+1.692%	219	8	+36.528%
2025-10-28	54.3300	54.3800	54.3300	54.3800	+4.799%	2	8	+38.838%
2025-10-27	51.7400	51.8900	51.7200	51.8900	0.000%	10	9	+45.500%

.dark-mode .FvNxmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FvNxmL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C730SPY Jun 17 2027 730.00 Call (SPY270617C00730000)option OPRA

SPY20270617C730
SPY Jun 17 2027 730.00 Call (SPY270617C00730000)
option OPRA