Dark

SPY20270617C740
SPY Jun 17 2027 740.00 Call (SPY270617C00740000)
option OPRA

EOD

Sep 10, 2026

68.32-10.564%(-8.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	68.3200	68.3200	68.3200	68.3200	-10.564%	3	911	0.000%
2026-08-31	76.3900	76.3900	76.3900	76.3900	+1.758%	1	911	-10.564%
2026-08-26	75.0700	75.0700	75.0700	75.0700	-0.239%	1	912	-8.992%
2026-08-25	76.7000	76.7800	75.2500	75.2500	+1.827%	7	913	-9.209%
2026-08-24	73.9000	73.9000	73.9000	73.9000	-5.740%	2	912	-7.551%
2026-08-21	78.4000	78.4000	78.4000	78.4000	-0.369%	2	912	-12.857%
2026-08-20	78.6900	78.6900	78.6900	78.6900	-2.936%	1	914	-13.178%
2026-08-19	82.1500	82.1500	81.0700	81.0700	-0.405%	6	914	-15.727%
2026-08-18	81.2300	81.4000	81.2300	81.4000	-3.634%	3	917	-16.069%
2026-08-17	85.9100	85.9100	84.4300	84.4700	-4.011%	6	918	-19.119%
2026-08-13	88.6100	88.6100	87.6900	88.0000	+6.757%	3	916	-22.364%
2026-08-11	82.4300	82.4300	82.4300	82.4300	-2.955%	2	916	-17.118%
2026-08-10	84.7300	84.9400	84.6900	84.9400	-2.188%	3	916	-19.567%
2026-08-07	84.5600	86.8400	84.5600	86.8400	+4.627%	7	916	-21.327%
2026-08-06	81.6600	83.0000	81.6600	83.0000	-1.856%	12	918	-17.687%
2026-08-05	88.4800	88.8600	84.5700	84.5700	-1.663%	9	922	-19.215%
2026-08-04	76.7300	86.0000	76.7300	86.0000	+15.669%	41	926	-20.558%
2026-08-03	69.0000	74.5800	69.0000	74.3500	+10.970%	15	933	-8.110%
2026-07-31	64.3200	67.0000	62.4000	67.0000	+12.284%	210	942	+1.970%
2026-07-30	61.4200	61.6100	59.5800	59.6700	-5.271%	21	1,042	+14.496%
2026-07-29	60.5000	64.3000	59.3600	62.9900	-0.881%	107	1,043	+8.462%
2026-07-28	61.7300	65.2600	61.7200	63.5500	+1.843%	231	1,107	+7.506%
2026-07-27	67.6800	67.6800	61.8600	62.4000	-2.271%	209	1,005	+9.487%
2026-07-24	69.0300	69.0300	63.5300	63.8500	-1.008%	246	1,065	+7.001%
2026-07-23	65.6000	65.6000	63.0800	64.5000	-9.142%	27	937	+5.922%
2026-07-22	69.9600	70.9900	69.9600	70.9900	+0.268%	8	932	-3.761%
2026-07-21	70.8000	70.8000	70.8000	70.8000	+5.988%	1	936	-3.503%
2026-07-20	69.6400	69.6400	66.8000	66.8000	-0.905%	12	936	+2.275%
2026-07-17	67.3000	70.0000	66.7500	67.4100	-7.391%	30	939	+1.350%
2026-07-16	72.4600	72.7900	72.4600	72.7900	-1.980%	4	932	-6.141%
2026-07-15	75.9600	75.9600	74.2600	74.2600	+0.842%	7	931	-7.999%
2026-07-14	73.7800	73.7800	73.6400	73.6400	+1.140%	5	932	-7.224%
2026-07-13	75.2900	75.2900	72.8100	72.8100	-0.301%	14	934	-6.167%
2026-07-09	71.5000	73.0300	71.5000	73.0300	+5.749%	5	945	-6.449%
2026-07-08	69.0000	69.1300	67.0000	69.0600	-2.678%	19	945	-1.072%
2026-07-07	70.9300	70.9600	70.9300	70.9600	-3.848%	2	942	-3.720%
2026-07-06	72.4500	73.8000	72.4500	73.8000	+8.689%	5	942	-7.425%
2026-07-02	74.1500	74.1500	67.9000	67.9000	-4.595%	17	929	+0.619%
2026-07-01	72.7700	72.7700	71.1700	71.1700	-1.304%	2	929	-4.004%
2026-06-30	71.3100	72.1100	71.3100	72.1100	+5.966%	4	930	-5.256%
2026-06-29	63.8500	68.0500	63.8500	68.0500	+7.828%	7	933	+0.397%
2026-06-26	63.9200	63.9900	62.2500	63.1100	-1.174%	20	933	+8.255%
2026-06-25	66.8100	66.8100	63.8400	63.8600	-1.829%	33	933	+6.984%
2026-06-24	67.0600	69.0200	65.0500	65.0500	-1.439%	18	929	+5.027%
2026-06-23	65.9400	68.1100	65.9400	66.0000	-9.577%	9	925	+3.515%
2026-06-22	73.0000	73.7100	72.6000	72.9900	-3.248%	57	923	-6.398%
2026-06-18	72.5300	75.4400	72.5300	75.4400	+7.464%	20	888	-9.438%
2026-06-17	75.6700	77.0700	69.6600	70.2000	-8.653%	83	888	-2.678%
2026-06-16	78.3600	78.3600	76.5000	76.8500	-2.943%	24	888	-11.100%
2026-06-15	77.0900	79.1800	77.0900	79.1800	+14.754%	14	908	-13.716%
2026-06-12	68.1000	72.1400	65.0000	69.0000	+1.590%	17	908	-0.986%
2026-06-11	61.3100	68.5500	61.3100	67.9200	+10.439%	16	908	+0.589%
2026-06-10	65.6600	65.6600	61.5000	61.5000	-9.091%	47	910	+11.089%
2026-06-09	73.1800	73.1800	58.5000	67.6500	-2.788%	50	885	+0.990%
2026-06-08	71.6600	72.1300	68.7900	69.5900	+0.447%	69	890	-1.825%
2026-06-05	75.5000	75.5000	68.5600	69.2800	-14.490%	77	883	-1.386%
2026-06-04	78.2500	81.8000	77.5800	81.0200	+0.446%	19	880	-15.675%
2026-06-03	79.4400	80.9000	79.4400	80.6600	-2.878%	13	896	-15.299%
2026-06-02	83.0500	83.0500	83.0500	83.0500	+0.060%	2	895	-17.736%
2026-06-01	81.0000	83.4800	81.0000	83.0000	+2.494%	6	895	-17.687%
2026-05-29	81.0500	82.1200	80.9800	80.9800	+1.225%	17	895	-15.633%
2026-05-28	77.3600	80.4200	77.3600	80.0000	+3.640%	52	900	-14.600%
2026-05-27	77.2000	77.2000	77.1800	77.1900	+0.247%	7	937	-11.491%
2026-05-26	75.0000	77.0000	75.0000	77.0000	+2.544%	5	942	-11.273%
2026-05-22	74.6000	75.2000	74.6000	75.0900	+5.404%	4	942	-9.016%
2026-05-21	69.6700	71.5000	68.8100	71.2400	+1.265%	96	940	-4.099%
2026-05-20	70.6000	70.7400	69.7000	70.3500	+6.591%	17	940	-2.886%
2026-05-19	66.2000	68.5600	65.0900	66.0000	-1.227%	12	881	+3.515%
2026-05-18	71.5100	71.8700	66.8200	66.8200	-4.543%	26	881	+2.245%
2026-05-15	73.0000	74.6500	70.0000	70.0000	-10.256%	566	881	-2.400%
2026-05-14	76.1000	79.2200	76.1000	78.0000	+4.000%	44	633	-12.410%
2026-05-13	71.1500	75.0000	71.1500	75.0000	+8.069%	327	634	-8.907%
2026-05-12	71.4000	71.4000	66.6000	69.4000	-3.464%	18	634	-1.556%
2026-05-11	69.5300	72.1400	68.6200	71.8900	+3.663%	37	634	-4.966%
2026-05-08	67.6700	70.0000	67.6700	69.3500	+5.813%	50	523	-1.485%
2026-05-07	67.3800	68.2600	65.5400	65.5400	-1.444%	28	516	+4.242%
2026-05-06	63.5000	66.5000	63.5000	66.5000	+10.026%	49	510	+2.737%
2026-05-05	59.6000	60.7000	59.6000	60.4400	+6.408%	5	482	+13.038%
2026-05-04	56.9500	56.9500	56.7400	56.8000	-2.873%	12	483	+20.282%
2026-05-01	58.6500	59.6000	58.3700	58.4800	+3.614%	20	487	+16.826%
2026-04-30	53.2500	56.4400	52.6800	56.4400	+7.464%	6	487	+21.049%
2026-04-29	52.5200	52.5200	52.5200	52.5200	+0.172%	13	486	+30.084%
2026-04-28	52.9900	52.9900	51.9400	52.4300	-4.742%	108	498	+30.307%
2026-04-27	54.2200	55.0700	54.2200	55.0400	+1.475%	36	496	+24.128%
2026-04-24	53.8000	54.2400	53.6500	54.2400	+8.220%	43	529	+25.959%
2026-04-23	52.5500	52.5500	48.9200	50.1200	-4.315%	16	532	+36.313%
2026-04-22	51.0400	52.3800	50.9000	52.3800	+3.600%	22	533	+30.431%
2026-04-21	52.5200	52.5200	50.4000	50.5600	-0.726%	35	545	+35.127%
2026-04-20	51.6600	51.6600	50.9300	50.9300	-2.489%	57	545	+34.145%
2026-04-17	50.3200	53.1100	50.2300	52.2300	+10.074%	42	538	+30.806%
2026-04-16	47.8800	47.8800	46.9900	47.4500	+2.351%	17	513	+43.983%
2026-04-15	43.2300	46.3600	43.2300	46.3600	+9.546%	4	500	+47.368%
2026-04-14	40.3400	42.3200	40.3400	42.3200	+19.649%	105	498	+61.437%
2026-04-10	35.3600	35.3700	35.3600	35.3700	+0.855%	26	394	+93.158%
2026-04-09	35.7600	35.7600	35.0700	35.0700	+5.984%	3	368	+94.810%
2026-04-08	33.1900	33.1900	33.0900	33.0900	+19.891%	3	369	+106.467%
2026-04-07	26.5200	27.6100	26.1200	27.6000	+0.730%	21	369	+147.536%
2026-04-01	27.1000	28.4300	27.1000	27.4000	+4.500%	28	361	+149.343%
2026-03-31	22.9500	26.2200	22.9500	26.2200	+26.912%	27	381	+160.564%
2026-03-30	23.1000	23.1000	20.4000	20.6600	-6.304%	150	363	+230.687%
2026-03-27	24.0200	24.3300	21.7000	22.0500	-13.665%	40	369	+209.841%
2026-03-26	25.5700	25.5700	25.5400	25.5400	-13.453%	26	333	+167.502%
2026-03-25	29.5100	29.5100	29.5100	29.5100	+2.288%	1	327	+131.515%
2026-03-24	27.6900	29.5100	27.6900	28.8500	-3.155%	9	326	+136.811%
2026-03-23	29.7900	29.7900	29.7900	29.7900	-0.601%	5	321	+129.339%
2026-03-19	29.9700	29.9700	29.9700	29.9700	-2.378%	3	316	+127.961%
2026-03-18	30.7000	30.7000	30.7000	30.7000	-9.386%	1	313	+122.541%
2026-03-17	34.0000	34.0000	33.8800	33.8800	+5.908%	3	312	+101.653%
2026-03-13	31.9900	31.9900	31.9900	31.9900	-5.634%	1	310	+113.567%
2026-03-12	33.9000	33.9000	33.9000	33.9000	-8.205%	1	310	+101.534%
2026-03-09	34.8600	36.9300	34.8600	36.9300	+3.359%	3	310	+84.999%
2026-03-06	35.6900	35.9900	35.6900	35.7300	-3.406%	43	311	+91.212%
2026-03-05	38.1000	38.1200	36.6900	36.9900	-8.554%	19	351	+84.699%
2026-03-04	39.2600	40.4500	39.2600	40.4500	+5.641%	7	352	+68.900%
2026-03-03	37.1200	38.4400	36.6900	38.2900	-7.288%	10	349	+78.428%
2026-03-02	39.6800	41.3000	39.6800	41.3000	+5.116%	10	347	+65.424%
2026-02-27	39.2900	39.2900	39.2900	39.2900	-10.379%	1	337	+73.886%
2026-02-25	42.9500	43.9000	42.8600	43.8400	+6.667%	19	324	+55.839%
2026-02-24	41.1000	41.1000	41.1000	41.1000	+6.284%	1	324	+66.229%
2026-02-23	38.8000	38.8000	38.6700	38.6700	-5.660%	5	323	+76.674%
2026-02-18	40.9900	40.9900	40.9900	40.9900	+0.886%	2	318	+66.675%
2026-02-12	45.9900	45.9900	40.6300	40.6300	-9.691%	19	318	+68.152%
2026-02-11	44.9900	44.9900	44.9900	44.9900	-2.682%	1	303	+51.856%
2026-02-10	46.4200	46.4200	46.2100	46.2300	+5.524%	22	303	+47.783%
2026-02-06	42.4200	43.8100	42.4200	43.8100	+13.970%	2	287	+55.946%
2026-02-05	38.4400	38.4400	38.4400	38.4400	-11.285%	1	286	+77.732%
2026-02-04	43.1400	43.3300	43.1400	43.3300	-4.664%	7	286	+57.674%
2026-02-03	45.4500	45.4500	45.4500	45.4500	-3.810%	3	287	+50.319%
2026-02-02	47.2600	47.2600	47.2500	47.2500	+5.634%	10	284	+44.593%
2026-01-30	46.1700	46.1700	44.7100	44.7300	-1.886%	23	278	+52.739%
2026-01-29	45.4600	45.5900	45.4600	45.5900	-1.427%	17	262	+49.857%
2026-01-26	46.2500	46.2500	46.2500	46.2500	+9.261%	1	245	+47.719%
2026-01-21	42.3300	42.3300	42.3300	42.3300	-8.476%	10	246	+61.399%
2026-01-15	46.9900	46.9900	46.2400	46.2500	+4.567%	3	243	+47.719%
2026-01-14	44.2300	44.2300	44.2300	44.2300	-7.585%	5	241	+54.465%
2026-01-12	47.8600	47.8600	47.8600	47.8600	+1.592%	1	236	+42.750%
2026-01-09	47.1100	47.1100	47.1100	47.1100	+5.604%	1	237	+45.022%
2026-01-08	44.9000	44.9000	44.6100	44.6100	+11.386%	71	237	+53.150%
2026-01-02	40.0500	40.0500	40.0500	40.0500	-9.019%	1	236	+70.587%
2025-12-30	43.7300	44.0200	43.7300	44.0200	-0.520%	2	235	+55.202%
2025-12-29	44.2500	44.2500	44.2500	44.2500	+2.549%	1	233	+54.395%
2025-12-22	43.1500	43.1500	43.1500	43.1500	+9.546%	2	232	+58.331%
2025-12-19	39.3900	39.3900	39.3900	39.3900	+1.573%	2	232	+73.445%
2025-12-18	39.6900	40.5700	38.7800	38.7800	+3.968%	9	230	+76.173%
2025-12-17	40.3900	40.3900	37.3000	37.3000	-10.250%	2	227	+83.164%
2025-12-16	40.3300	41.5600	39.3500	41.5600	-2.027%	5	225	+64.389%
2025-12-15	42.6800	42.6800	42.4200	42.4200	-7.702%	2	221	+61.056%
2025-12-11	45.9600	45.9600	45.9600	45.9600	+0.878%	40	219	+48.651%
2025-12-10	45.2400	45.5600	44.7500	45.5600	+0.485%	5	179	+49.956%
2025-12-09	45.8700	46.5300	45.3400	45.3400	+0.554%	37	176	+50.684%
2025-12-08	44.7400	45.0900	44.7400	45.0900	-4.672%	256	195	+51.519%
2025-12-05	47.3000	47.3000	47.3000	47.3000	+4.669%	1	135	+44.440%
2025-12-03	45.1900	45.1900	45.1900	45.1900	+11.032%	25	134	+51.184%
2025-11-24	40.3000	40.7000	40.3000	40.7000	+3.694%	4	134	+67.862%
2025-11-21	38.4500	39.2500	38.4500	39.2500	+10.253%	3	135	+74.064%
2025-11-20	37.4500	37.8000	35.6000	35.6000	-8.554%	6	134	+91.910%
2025-11-18	38.7300	38.9300	38.7300	38.9300	-1.816%	2	132	+75.494%
2025-11-17	40.1000	40.1000	39.6500	39.6500	+2.428%	16	132	+72.308%
2025-11-07	38.7100	38.7100	38.7100	38.7100	-22.673%	5	124	+76.492%
2025-11-03	50.0600	50.0600	50.0600	50.0600	+1.562%	125	29	+36.476%
2025-10-31	49.2900	49.2900	49.2900	49.2900	-1.222%	1	29	+38.608%
2025-10-28	49.9000	49.9000	49.9000	49.9000	+4.481%	1	28	+36.914%
2025-10-27	46.2200	47.7600	46.2200	47.7600	0.000%	43	27	+43.049%

.dark-mode .F4hF4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F4hF4q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C740SPY Jun 17 2027 740.00 Call (SPY270617C00740000)option OPRA

SPY20270617C740
SPY Jun 17 2027 740.00 Call (SPY270617C00740000)
option OPRA