Dark

SPY20270617C735
SPY Jun 17 2027 735.00 Call (SPY270617C00735000)
option OPRA

EOD

Sep 10, 2026

71.96-7.590%(-5.91)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	72.6500	72.7700	71.9600	71.9600	-7.590%	9	772	0.000%
2026-09-08	77.8500	77.8900	77.8500	77.8700	-2.881%	168	771	-7.590%
2026-08-25	80.6000	80.6000	80.1800	80.1800	+3.860%	4	921	-10.252%
2026-08-24	76.7500	77.2000	76.7500	77.2000	-8.833%	3	920	-6.788%
2026-08-19	84.7300	84.7300	84.6800	84.6800	+0.726%	2	922	-15.021%
2026-08-18	83.8600	84.0700	83.8600	84.0700	-4.898%	3	921	-14.405%
2026-08-17	89.9400	89.9400	88.4000	88.4000	+1.808%	72	922	-18.597%
2026-08-11	87.1800	87.1800	86.5800	86.8300	-2.548%	20	866	-17.125%
2026-08-10	88.7700	89.7000	88.5900	89.1000	+1.009%	40	872	-19.237%
2026-08-07	88.5400	89.2100	88.2100	88.2100	+3.218%	3	878	-18.422%
2026-08-06	85.4600	85.4600	85.4600	85.4600	-3.522%	1	879	-15.797%
2026-08-05	92.8000	92.8000	88.5800	88.5800	-0.338%	5	878	-18.763%
2026-08-04	83.0800	89.4500	83.0800	88.8800	+13.512%	18	879	-19.037%
2026-08-03	73.0000	78.3000	73.0000	78.3000	+11.698%	9	886	-8.097%
2026-07-31	70.1900	70.3900	70.1000	70.1000	+7.680%	31	891	+2.653%
2026-07-30	63.0700	65.1000	63.0000	65.1000	+8.500%	3	922	+10.538%
2026-07-29	63.3600	66.1500	60.0000	60.0000	-11.124%	30	922	+19.933%
2026-07-28	65.6500	67.5100	64.4500	67.5100	+1.672%	32	925	+6.592%
2026-07-27	70.6400	70.6400	65.0100	66.4000	-0.792%	200	944	+8.373%
2026-07-24	65.9400	69.6900	65.9400	66.9300	-0.402%	7	997	+7.515%
2026-07-23	70.0000	70.0000	66.0100	67.2000	-9.446%	253	996	+7.083%
2026-07-22	73.4200	74.2100	73.4200	74.2100	+0.270%	3	869	-3.032%
2026-07-21	74.0100	74.0100	74.0100	74.0100	+6.184%	2	866	-2.770%
2026-07-20	72.1400	72.2400	69.7000	69.7000	-3.073%	8	868	+3.242%
2026-07-17	71.9100	71.9100	71.9100	71.9100	-4.018%	4	875	+0.070%
2026-07-16	78.4500	78.4500	74.9200	74.9200	-4.561%	2	879	-3.951%
2026-07-15	78.5000	78.5000	78.5000	78.5000	+3.208%	1	879	-8.331%
2026-07-13	76.9600	76.9600	76.0400	76.0600	-4.351%	168	880	-5.390%
2026-07-10	79.5200	79.5200	79.5200	79.5200	+2.819%	1	714	-9.507%
2026-07-09	75.0700	77.3400	75.0700	77.3400	+7.851%	2	714	-6.956%
2026-07-08	71.8800	72.5000	71.2900	71.7100	-5.793%	7	714	+0.349%
2026-07-07	76.1200	76.1200	76.1200	76.1200	-0.717%	1	717	-5.465%
2026-07-06	75.5000	77.4000	75.5000	76.6700	+6.294%	3	718	-6.143%
2026-07-02	77.3800	77.3800	72.1300	72.1300	-2.790%	7	720	-0.236%
2026-06-30	72.0200	74.2000	72.0200	74.2000	+6.365%	6	720	-3.019%
2026-06-29	68.4300	70.7100	66.8400	69.7600	+5.171%	17	718	+3.154%
2026-06-26	67.0200	68.7000	65.7300	66.3300	-1.103%	72	707	+8.488%
2026-06-25	67.3000	69.8000	66.8700	67.0700	-6.976%	39	662	+7.291%
2026-06-24	70.6300	72.1600	70.6300	72.1000	+3.666%	5	642	-0.194%
2026-06-23	68.5000	72.7200	68.5000	69.5500	-10.258%	35	640	+3.465%
2026-06-18	76.5000	77.5000	76.5000	77.5000	+5.442%	6	626	-7.148%
2026-06-17	78.0000	78.0800	73.5000	73.5000	-8.125%	6	626	-2.095%
2026-06-16	80.0000	80.0000	80.0000	80.0000	-1.792%	1	626	-10.050%
2026-06-15	80.2700	83.0200	80.2700	81.4600	+8.181%	16	628	-11.662%
2026-06-12	69.9700	75.3000	69.9700	75.3000	+5.315%	2	628	-4.436%
2026-06-11	63.5000	71.5000	63.5000	71.5000	+10.698%	45	628	+0.643%
2026-06-10	66.9000	71.0000	64.0000	64.5900	-6.594%	56	636	+11.410%
2026-06-09	73.8600	73.8600	61.6000	69.1500	-7.603%	37	591	+4.064%
2026-06-08	74.7300	74.8400	74.7300	74.8400	+6.156%	6	590	-3.848%
2026-06-05	80.8300	80.8300	70.5000	70.5000	-18.023%	84	588	+2.071%
2026-06-04	85.7400	86.0000	85.7400	86.0000	+2.223%	30	571	-16.326%
2026-06-03	84.1300	84.1300	84.1300	84.1300	-2.852%	1	579	-14.466%
2026-06-02	87.6100	87.6100	86.6000	86.6000	-0.665%	2	580	-16.905%
2026-06-01	84.3100	87.5300	84.2500	87.1800	+2.565%	33	579	-17.458%
2026-05-29	85.3900	85.3900	85.0000	85.0000	+2.360%	15	579	-15.341%
2026-05-28	80.7200	83.0400	80.7200	83.0400	+3.027%	14	592	-13.343%
2026-05-27	80.6000	80.6000	80.6000	80.6000	-1.467%	1	592	-10.720%
2026-05-26	79.6600	81.8000	79.6600	81.8000	+5.304%	7	591	-12.029%
2026-05-22	76.9100	77.6800	76.9100	77.6800	+4.199%	2	591	-7.364%
2026-05-21	72.9800	75.6200	71.3800	74.5500	+0.404%	69	593	-3.474%
2026-05-20	71.2200	74.2500	71.2200	74.2500	+5.920%	14	593	-3.084%
2026-05-19	69.1000	71.6000	68.8200	70.1000	-1.848%	38	612	+2.653%
2026-05-18	72.5000	72.8000	69.6200	71.4200	-4.925%	76	612	+0.756%
2026-05-15	76.2800	78.2900	74.6600	75.1200	-7.692%	9	612	-4.207%
2026-05-14	77.8300	82.1500	77.5200	81.3800	+5.196%	23	570	-11.575%
2026-05-13	72.4800	77.3600	72.4800	77.3600	+5.683%	10	565	-6.980%
2026-05-12	72.1400	73.7500	69.6500	73.2000	-1.294%	53	565	-1.694%
2026-05-11	74.4300	75.0000	73.7500	74.1600	+2.219%	27	565	-2.967%
2026-05-08	72.6400	74.3400	71.8200	72.5500	+5.589%	95	568	-0.813%
2026-05-07	70.3700	72.7700	68.7100	68.7100	-2.498%	119	616	+4.730%
2026-05-06	68.7000	70.8000	68.7000	70.4700	+16.287%	4	562	+2.114%
2026-05-04	60.6000	60.6000	60.6000	60.6000	-0.656%	1	560	+18.746%
2026-05-01	62.0000	62.0000	61.0000	61.0000	+12.050%	36	548	+17.967%
2026-04-29	54.4400	54.4400	54.4400	54.4400	-3.132%	1	548	+32.182%
2026-04-28	56.2000	56.2000	56.2000	56.2000	-1.004%	1	548	+28.043%
2026-04-27	56.8300	56.8300	56.7700	56.7700	-1.166%	44	548	+26.757%
2026-04-24	57.0300	57.4400	56.8900	57.4400	+6.135%	26	552	+25.279%
2026-04-23	55.5900	56.0200	54.1200	54.1200	-2.399%	7	557	+32.964%
2026-04-22	54.8700	55.4500	54.8700	55.4500	+3.742%	30	556	+29.775%
2026-04-21	53.4500	53.4500	53.4500	53.4500	-1.037%	8	554	+34.630%
2026-04-20	54.0100	54.0100	54.0100	54.0100	-1.854%	1	554	+33.235%
2026-04-17	55.3400	55.3400	55.0300	55.0300	+9.512%	3	553	+30.765%
2026-04-16	48.9400	50.2500	48.9400	50.2500	+5.479%	14	556	+43.204%
2026-04-15	45.8800	47.6400	45.8800	47.6400	+5.235%	28	554	+51.050%
2026-04-14	42.8000	45.2700	42.8000	45.2700	+11.723%	15	556	+58.957%
2026-04-13	37.5500	40.5200	37.5500	40.5200	+7.253%	97	556	+77.591%
2026-04-10	38.5800	38.5800	37.7800	37.7800	+1.805%	6	529	+90.471%
2026-04-09	37.1100	37.1100	37.1100	37.1100	+4.359%	1	528	+93.910%
2026-04-08	35.7200	36.3800	35.2500	35.5600	+17.826%	16	527	+102.362%
2026-04-07	28.6100	30.1800	28.5800	30.1800	+3.321%	5	528	+138.436%
2026-04-06	29.4800	29.7000	29.2100	29.2100	+0.069%	24	526	+146.354%
2026-04-02	28.8300	29.1900	28.8300	29.1900	-2.375%	5	544	+146.523%
2026-04-01	29.5500	30.1300	29.5300	29.9000	+17.763%	36	544	+140.669%
2026-03-31	25.3900	25.3900	25.3900	25.3900	+14.679%	1	551	+183.419%
2026-03-30	23.7400	23.7400	22.1400	22.1400	-8.739%	3	552	+225.023%
2026-03-27	25.3500	25.3500	24.2600	24.2600	-15.470%	5	552	+196.620%
2026-03-26	28.6800	28.7000	27.4500	28.7000	-10.508%	6	551	+150.732%
2026-03-25	32.2600	32.2600	31.6600	32.0700	+1.745%	3	549	+124.384%
2026-03-23	33.3700	33.6000	31.2600	31.5200	+5.242%	25	551	+128.299%
2026-03-20	30.2700	30.2700	28.7600	29.9500	-11.443%	4	542	+140.267%
2026-03-18	34.7700	34.8300	33.8200	33.8200	-6.781%	8	542	+112.774%
2026-03-17	36.4600	36.4800	36.2800	36.2800	+1.739%	4	539	+98.346%
2026-03-16	35.9300	35.9300	35.6600	35.6600	+2.530%	41	539	+101.795%
2026-03-13	34.7800	34.7800	34.7800	34.7800	-3.710%	1	540	+106.901%
2026-03-12	36.6100	36.6500	36.1200	36.1200	-10.328%	14	539	+99.225%
2026-03-10	40.2800	40.2800	40.2800	40.2800	+8.076%	1	540	+78.649%
2026-03-09	36.3400	37.2700	36.3400	37.2700	-0.719%	2	539	+93.078%
2026-03-06	37.5400	37.5400	37.5400	37.5400	-6.987%	1	547	+91.689%
2026-03-05	40.3600	40.3600	40.3600	40.3600	-6.118%	1	547	+78.295%
2026-03-04	42.9100	42.9900	42.9100	42.9900	+5.471%	2	546	+67.388%
2026-03-03	39.0500	40.7700	39.0500	40.7600	-7.949%	4	546	+76.546%
2026-03-02	42.1400	44.2800	42.1400	44.2800	+4.311%	6	548	+62.511%
2026-02-27	42.4700	42.4700	42.4500	42.4500	-1.554%	2	547	+69.517%
2026-02-26	43.1500	43.1500	43.1200	43.1200	-7.686%	2	546	+66.883%
2026-02-25	46.4800	46.7100	46.4500	46.7100	+14.261%	13	533	+54.057%
2026-02-23	41.1600	41.5600	40.8800	40.8800	-8.176%	17	533	+76.027%
2026-02-18	44.5200	44.5200	44.5200	44.5200	+1.923%	1	538	+61.635%
2026-02-13	43.4600	43.6800	43.4600	43.6800	+1.275%	9	529	+64.744%
2026-02-12	46.3300	46.3300	43.1300	43.1300	-11.782%	8	529	+66.844%
2026-02-10	49.0000	49.0000	48.8900	48.8900	+5.321%	14	526	+47.188%
2026-02-06	46.4200	46.4200	46.4200	46.4200	+2.563%	1	525	+55.019%
2026-02-04	45.7300	45.9200	45.2600	45.2600	-5.924%	8	525	+58.992%
2026-02-03	48.9800	49.0000	48.1100	48.1100	+1.734%	17	518	+49.574%
2026-01-30	48.8600	48.8600	47.2900	47.2900	-4.849%	23	506	+52.167%
2026-01-29	46.9700	49.7000	46.9000	49.7000	+8.020%	428	496	+44.789%
2026-01-23	46.0100	46.0100	46.0100	46.0100	-1.688%	5	116	+56.401%
2026-01-22	46.7500	46.8000	46.7500	46.8000	+4.278%	18	116	+53.761%
2026-01-21	44.8800	44.8800	44.8800	44.8800	-6.461%	10	125	+60.339%
2026-01-16	47.9800	47.9800	47.9800	47.9800	+2.434%	5	133	+49.979%
2026-01-14	46.2800	46.8400	46.2800	46.8400	-5.201%	8	133	+53.629%
2026-01-07	48.8900	49.4100	48.8900	49.4100	+4.175%	3	131	+45.639%
2026-01-06	47.4300	47.4300	47.4300	47.4300	+11.495%	2	132	+51.718%
2026-01-02	42.5400	42.5400	42.5400	42.5400	-5.488%	1	130	+69.158%
2025-12-31	45.0100	45.0100	45.0100	45.0100	-4.982%	3	126	+59.876%
2025-12-23	47.3700	47.3700	47.3700	47.3700	+10.937%	1	126	+51.910%
2025-12-19	42.7000	42.7000	42.7000	42.7000	-14.309%	1	125	+68.525%
2025-12-11	49.8300	49.8300	49.8300	49.8300	+5.149%	1	125	+44.411%
2025-11-26	46.3500	47.3900	46.3500	47.3900	+12.007%	33	117	+51.846%
2025-11-24	42.3100	42.3100	42.3100	42.3100	-0.751%	7	117	+70.078%
2025-11-20	42.6300	42.6300	42.6300	42.6300	+8.722%	25	113	+68.801%
2025-11-18	39.6700	39.6700	39.1700	39.2100	-20.418%	17	113	+83.525%
2025-11-11	49.2700	49.2700	49.2700	49.2700	+7.718%	3	118	+46.052%
2025-11-06	45.7600	45.7600	45.7400	45.7400	-8.465%	2	118	+57.324%
2025-11-05	49.3500	49.9700	49.3500	49.9700	-3.626%	4	118	+44.006%
2025-10-31	51.8600	51.8600	51.8500	51.8500	+1.826%	111	114	+38.785%
2025-10-30	51.1600	51.1600	50.9200	50.9200	+1.293%	2	10	+41.320%
2025-10-27	49.1100	50.2700	49.0900	50.2700	0.000%	11	8	+43.147%

.dark-mode .NNYDtV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NNYDtV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C735SPY Jun 17 2027 735.00 Call (SPY270617C00735000)option OPRA

SPY20270617C735
SPY Jun 17 2027 735.00 Call (SPY270617C00735000)
option OPRA