Dark

SPY20270617C745
SPY Jun 17 2027 745.00 Call (SPY270617C00745000)
option OPRA

EOD

Sep 10, 2026

64.80-9.104%(-6.49)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	64.5000	64.8000	64.5000	64.8000	-9.104%	6	1,499	0.000%
2026-09-08	71.2900	71.2900	71.2900	71.2900	-3.987%	138	1,501	-9.104%
2026-09-03	74.2500	74.2500	74.2500	74.2500	+9.015%	1	1,501	-12.727%
2026-09-01	69.8500	69.8500	68.1100	68.1100	-13.236%	2	1,501	-4.860%
2026-08-28	78.5000	78.5000	78.5000	78.5000	+4.084%	1	1,501	-17.452%
2026-08-27	75.4200	75.4200	75.4200	75.4200	+3.585%	2	1,501	-14.081%
2026-08-25	72.8100	72.8100	72.8100	72.8100	-11.788%	1	1,499	-11.001%
2026-08-17	82.5400	82.5400	82.5400	82.5400	-0.734%	2	1,499	-21.493%
2026-08-14	86.0000	86.0000	81.6100	83.1500	-1.012%	4	1,501	-22.069%
2026-08-13	85.0000	85.0000	84.0000	84.0000	+4.283%	5	1,498	-22.857%
2026-08-12	80.5500	80.5500	80.5500	80.5500	+0.687%	1	1,499	-19.553%
2026-08-11	80.5000	80.5000	80.0000	80.0000	-1.840%	2	1,500	-19.000%
2026-08-10	82.0300	82.4500	81.5000	81.5000	+0.172%	7	1,500	-20.491%
2026-08-07	80.9300	81.5400	80.9300	81.3600	+0.407%	8	1,500	-20.354%
2026-08-05	85.0600	85.0600	81.0100	81.0300	-0.381%	13	1,501	-20.030%
2026-08-04	75.0000	81.7500	75.0000	81.3400	+13.192%	17	1,503	-20.334%
2026-08-03	66.5000	71.8600	66.5000	71.8600	+12.281%	21	1,508	-9.825%
2026-07-31	62.6900	64.0000	59.4500	64.0000	+6.471%	26	1,505	+1.250%
2026-07-30	56.6000	60.1100	56.6000	60.1100	+11.687%	143	1,490	+7.802%
2026-07-29	60.0000	60.0000	53.8200	53.8200	-11.785%	30	1,385	+20.401%
2026-07-28	58.0800	61.0100	58.0800	61.0100	+3.794%	37	1,365	+6.212%
2026-07-27	60.1000	60.1400	58.7800	58.7800	-3.179%	47	1,351	+10.242%
2026-07-24	60.4900	63.1800	60.4300	60.7100	+1.862%	47	1,353	+6.737%
2026-07-23	63.2800	63.2800	59.6000	59.6000	-12.520%	17	1,321	+8.725%
2026-07-22	66.4800	68.1300	66.4800	68.1300	+2.978%	13	1,322	-4.888%
2026-07-21	64.9700	66.1600	64.9700	66.1600	+2.052%	7	1,312	-2.056%
2026-07-20	67.0000	67.0000	64.6500	64.8300	-0.031%	25	1,309	-0.046%
2026-07-17	65.4400	67.2200	64.8500	64.8500	-6.758%	70	1,310	-0.077%
2026-07-16	70.3200	71.7300	68.4500	69.5500	-0.926%	11	1,335	-6.830%
2026-07-15	70.2000	70.2000	70.2000	70.2000	+1.051%	4	1,331	-7.692%
2026-07-13	70.1500	70.1500	69.4400	69.4700	-4.836%	4	1,335	-6.722%
2026-07-10	71.6000	73.0000	70.1200	73.0000	+3.796%	26	1,333	-11.233%
2026-07-09	67.8900	70.4900	67.8900	70.3300	+6.561%	9	1,337	-7.863%
2026-07-08	66.3600	66.3600	63.6100	66.0000	-2.984%	13	1,333	-1.818%
2026-07-07	69.6700	69.6700	67.1800	68.0300	-4.653%	53	1,326	-4.748%
2026-07-06	69.1000	71.3500	69.0200	71.3500	+9.399%	17	1,315	-9.180%
2026-07-02	69.5900	69.6200	63.8200	65.2200	-4.482%	40	1,263	-0.644%
2026-07-01	66.0000	70.5300	66.0000	68.2800	-0.655%	84	1,263	-5.097%
2026-06-30	65.4500	68.7900	65.4500	68.7300	+5.414%	6	1,182	-5.718%
2026-06-29	63.8700	65.2000	62.2800	65.2000	+9.140%	135	1,178	-0.613%
2026-06-26	59.0000	62.4000	59.0000	59.7400	-5.415%	39	1,105	+8.470%
2026-06-25	63.5100	63.5100	60.0000	63.1600	+2.333%	34	1,076	+2.597%
2026-06-24	63.5900	63.5900	61.7200	61.7200	-3.275%	2	1,072	+4.990%
2026-06-23	62.2100	66.1300	62.2100	63.8100	-7.508%	6	1,072	+1.551%
2026-06-22	71.9600	73.1000	68.9900	68.9900	-1.443%	67	1,071	-6.073%
2026-06-18	70.6600	72.4100	69.5300	70.0000	+4.213%	80	1,015	-7.429%
2026-06-17	72.2000	72.2000	65.9700	67.1700	-6.082%	26	1,015	-3.528%
2026-06-16	75.5000	75.5000	71.5200	71.5200	-4.334%	11	1,015	-9.396%
2026-06-15	74.2700	74.7600	74.2700	74.7600	+12.168%	6	751	-13.323%
2026-06-12	65.3200	68.7200	65.3200	66.6500	+4.141%	266	751	-2.776%
2026-06-11	58.8900	64.0000	58.8900	64.0000	+9.815%	6	751	+1.250%
2026-06-10	60.5500	60.5500	58.2800	58.2800	-6.166%	9	750	+11.187%
2026-06-09	70.0000	70.0000	58.7200	62.1100	-7.903%	14	745	+4.331%
2026-06-08	68.6900	69.0000	67.4400	67.4400	+2.104%	15	737	-3.915%
2026-06-05	72.5100	72.5100	65.7000	66.0500	-13.863%	25	729	-1.893%
2026-06-03	78.1800	78.1800	76.6800	76.6800	-2.405%	4	726	-15.493%
2026-06-02	78.4200	78.5700	78.4200	78.5700	-1.170%	2	722	-17.526%
2026-06-01	80.0800	80.0800	79.5000	79.5000	+2.317%	15	723	-18.491%
2026-05-29	77.4200	77.7000	77.4200	77.7000	+0.909%	2	724	-16.602%
2026-05-28	73.3000	77.0600	73.3000	77.0000	+4.463%	10	725	-15.844%
2026-05-27	73.4600	73.7100	72.6900	73.7100	+0.917%	4	724	-12.088%
2026-05-26	72.5000	74.6500	72.5000	73.0400	+2.729%	261	725	-11.281%
2026-05-22	71.8500	72.2900	70.5900	71.1000	+4.390%	24	769	-8.861%
2026-05-20	68.1100	68.1100	68.1100	68.1100	-1.290%	1	755	-4.860%
2026-05-18	69.0000	69.0000	69.0000	69.0000	-0.719%	1	755	-6.087%
2026-05-15	70.3000	71.6700	68.7700	69.5000	-6.711%	277	755	-6.763%
2026-05-14	72.7600	76.0600	71.7100	74.5000	+5.018%	438	605	-13.020%
2026-05-13	67.5000	71.2500	67.5000	70.9400	+9.916%	259	648	-8.655%
2026-05-12	66.0400	66.0400	64.0000	64.5400	-5.891%	41	648	+0.403%
2026-05-11	67.4600	69.0400	67.4300	68.5800	+3.159%	22	648	-5.512%
2026-05-08	66.4800	66.4800	66.0200	66.4800	+4.184%	8	620	-2.527%
2026-05-07	63.8700	65.4000	63.8100	63.8100	-0.156%	75	621	+1.551%
2026-05-06	61.0600	63.9100	61.0400	63.9100	+10.418%	79	557	+1.393%
2026-05-05	56.1800	57.8800	56.1800	57.8800	+7.285%	6	547	+11.956%
2026-05-04	55.4400	55.4400	53.2300	53.9500	-2.582%	40	543	+20.111%
2026-05-01	56.4700	56.5500	55.3800	55.3800	+2.423%	73	543	+17.010%
2026-04-30	50.3700	54.0700	50.3700	54.0700	+8.902%	10	543	+19.845%
2026-04-29	49.6600	49.6600	49.6500	49.6500	-0.660%	24	544	+30.514%
2026-04-28	49.9800	49.9800	49.9800	49.9800	-4.143%	1	545	+29.652%
2026-04-27	51.5100	52.1400	51.5100	52.1400	+1.657%	9	544	+24.281%
2026-04-24	51.0000	51.3500	51.0000	51.2900	+5.993%	14	552	+26.340%
2026-04-23	48.3900	48.3900	48.3900	48.3900	-1.726%	5	564	+33.912%
2026-04-22	48.2700	49.2400	48.2700	49.2400	+6.719%	38	569	+31.600%
2026-04-21	49.6200	49.6200	46.1400	46.1400	-4.274%	80	547	+40.442%
2026-04-20	48.6300	48.6300	48.2000	48.2000	-1.572%	68	547	+34.440%
2026-04-17	47.0300	49.7600	47.0300	48.9700	+8.822%	138	504	+32.326%
2026-04-16	43.9900	45.0000	43.9900	45.0000	+6.308%	6	397	+44.000%
2026-04-15	42.3300	42.3300	42.3300	42.3300	+6.652%	2	397	+53.083%
2026-04-14	35.7500	39.6900	35.7500	39.6900	+11.992%	12	395	+63.265%
2026-04-13	35.4400	35.4400	35.4400	35.4400	+7.655%	4	399	+82.844%
2026-04-10	32.9200	32.9200	32.9200	32.9200	+1.168%	3	395	+96.841%
2026-04-09	32.5400	32.5400	32.5400	32.5400	+28.262%	1	392	+99.140%
2026-04-07	24.5800	25.3700	24.5700	25.3700	-1.590%	17	391	+155.420%
2026-04-06	25.7800	25.7800	25.7800	25.7800	+2.059%	3	374	+151.358%
2026-04-02	25.2600	25.2600	25.2600	25.2600	-0.629%	1	372	+156.532%
2026-04-01	25.4200	25.4200	25.4200	25.4200	+4.955%	2	372	+154.917%
2026-03-31	21.4100	24.2200	21.4100	24.2200	+28.216%	20	374	+167.547%
2026-03-30	20.8700	20.8700	18.8900	18.8900	-5.691%	8	389	+243.039%
2026-03-27	21.6800	21.6800	20.0300	20.0300	-15.199%	10	381	+223.515%
2026-03-26	25.5900	25.5900	23.6200	23.6200	-11.800%	13	372	+174.344%
2026-03-24	26.7800	26.7800	26.7800	26.7800	-3.041%	4	368	+141.972%
2026-03-23	28.7200	28.7200	27.6200	27.6200	+7.513%	18	364	+134.613%
2026-03-20	26.6700	26.6700	24.9000	25.6900	-8.250%	5	347	+152.238%
2026-03-19	27.5600	28.0000	26.8100	28.0000	-2.200%	52	347	+131.429%
2026-03-18	30.2600	30.2600	28.6300	28.6300	-9.656%	3	301	+126.336%
2026-03-17	31.6900	31.6900	31.6900	31.6900	+1.440%	1	301	+104.481%
2026-03-16	31.2400	31.2600	31.2400	31.2400	+3.684%	6	301	+107.426%
2026-03-13	32.2000	32.2000	30.1300	30.1300	-5.013%	90	301	+115.068%
2026-03-12	31.9900	31.9900	31.7200	31.7200	-12.448%	2	233	+104.288%
2026-03-10	35.7400	36.3700	35.7400	36.2300	+12.550%	84	233	+78.857%
2026-03-09	32.6400	32.6400	32.1900	32.1900	-3.968%	2	202	+101.305%
2026-03-06	33.5200	33.5200	33.5200	33.5200	-6.159%	1	206	+93.317%
2026-03-03	34.3700	35.8900	34.3700	35.7200	-13.845%	4	207	+81.411%
2026-02-25	41.2700	41.4900	41.2400	41.4600	+7.104%	13	196	+56.295%
2026-02-24	38.7200	38.7200	38.7100	38.7100	-0.309%	11	196	+67.399%
2026-02-20	38.8300	38.8300	38.8300	38.8300	+0.544%	9	196	+66.881%
2026-02-18	38.6000	38.6200	38.6000	38.6200	-9.236%	2	205	+67.789%
2026-02-12	42.5200	42.5500	42.5200	42.5500	-3.273%	10	204	+52.291%
2026-02-09	43.9900	43.9900	43.9900	43.9900	+8.805%	5	201	+47.306%
2026-02-06	39.4300	40.4300	39.4300	40.4300	+14.016%	136	201	+60.277%
2026-02-05	35.8200	35.8200	35.3000	35.4600	-12.789%	7	119	+82.741%
2026-02-04	40.6600	40.6600	40.6600	40.6600	-5.177%	1	114	+59.370%
2026-02-03	43.6900	43.6900	42.8800	42.8800	+0.657%	14	115	+51.119%
2026-01-30	43.5700	43.5700	42.6000	42.6000	-1.022%	9	104	+52.113%
2026-01-29	44.4000	44.4000	40.6800	43.0400	+2.967%	19	95	+50.558%
2026-01-22	41.8000	41.8000	41.8000	41.8000	+15.120%	1	87	+55.024%
2026-01-20	36.3100	36.3100	36.3100	36.3100	-16.968%	1	87	+78.463%
2026-01-16	43.7300	43.7300	43.7300	43.7300	+0.114%	12	88	+48.182%
2026-01-15	44.3900	44.3900	43.6600	43.6800	+3.140%	3	88	+48.352%
2026-01-08	42.3500	42.3500	42.3500	42.3500	-3.421%	2	86	+53.011%
2026-01-07	43.8500	43.8500	43.8500	43.8500	-0.114%	1	84	+47.777%
2026-01-06	42.8400	43.9000	42.8400	43.9000	+11.591%	3	84	+47.608%
2026-01-02	40.0000	40.6600	39.3200	39.3400	-1.601%	4	84	+64.718%
2025-12-31	39.9800	39.9800	39.9800	39.9800	+13.838%	6	75	+62.081%
2025-12-17	38.1000	38.1000	35.1200	35.1200	-10.317%	2	75	+84.510%
2025-12-16	37.9900	39.1600	37.0400	39.1600	-2.198%	11	75	+65.475%
2025-12-15	40.2700	40.2700	40.0400	40.0400	-2.127%	2	70	+61.838%
2025-12-12	40.8800	40.9100	40.8800	40.9100	-5.147%	5	70	+58.396%
2025-12-10	42.8100	43.1300	42.3300	43.1300	+0.536%	5	65	+50.243%
2025-12-09	43.4500	43.9100	42.9000	42.9000	+0.563%	12	63	+51.049%
2025-12-08	42.3000	42.6600	42.3000	42.6600	+15.641%	6	57	+51.899%
2025-11-21	36.8900	36.8900	36.8900	36.8900	-11.215%	1	54	+75.657%
2025-11-20	41.5500	41.5500	41.5500	41.5500	+12.785%	30	53	+55.957%
2025-11-18	36.9000	36.9000	36.8400	36.8400	-11.293%	26	53	+75.896%
2025-11-14	39.6100	41.5300	39.6100	41.5300	-7.526%	19	27	+56.032%
2025-11-13	44.9100	44.9100	44.9100	44.9100	+18.715%	1	12	+44.289%
2025-11-07	37.8300	37.8300	37.8300	37.8300	-15.331%	4	12	+71.293%
2025-11-04	44.6800	44.6800	44.6800	44.6800	-8.386%	1	8	+45.031%
2025-10-29	48.7700	48.7700	48.7700	48.7700	+7.922%	4	7	+32.869%
2025-10-27	44.0400	45.1900	44.0100	45.1900	0.000%	15	7	+43.395%

.dark-mode .xRhhjd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xRhhjd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C745SPY Jun 17 2027 745.00 Call (SPY270617C00745000)option OPRA

SPY20270617C745
SPY Jun 17 2027 745.00 Call (SPY270617C00745000)
option OPRA