Dark

SPY20270617C750
SPY Jun 17 2027 750.00 Call (SPY270617C00750000)
option OPRA

EOD

Jul 27, 2026

57.16+0.281%(+0.16)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	61.0000	61.0000	55.5000	57.1600	+0.281%	56	1,416	0.000%
2026-07-24	57.3000	60.2000	57.0000	57.0000	-2.062%	50	1,373	+0.281%
2026-07-23	59.5000	60.0000	56.8900	58.2000	-10.572%	37	1,351	-1.787%
2026-07-22	65.0800	65.0800	65.0800	65.0800	+2.134%	1	1,325	-12.170%
2026-07-21	62.0000	64.2000	61.7600	63.7200	+6.271%	24	1,324	-10.295%
2026-07-20	63.3000	63.3000	59.9600	59.9600	-3.244%	88	1,322	-4.670%
2026-07-17	62.9100	63.3000	61.6700	61.9700	-6.006%	12	1,283	-7.762%
2026-07-16	66.1600	67.9100	65.9300	65.9300	-3.328%	4	1,279	-13.302%
2026-07-15	68.0000	68.4000	67.9600	68.2000	+1.518%	6	1,277	-16.188%
2026-07-14	67.0000	67.9900	66.5900	67.1800	+1.023%	46	1,282	-14.915%
2026-07-13	67.6800	68.5400	66.2400	66.5000	-4.577%	19	1,278	-14.045%
2026-07-10	67.8000	69.6900	67.8000	69.6900	+3.244%	4	1,264	-17.980%
2026-07-09	65.4700	67.5000	63.6300	67.5000	+7.724%	236	1,265	-15.319%
2026-07-08	62.7800	62.7800	61.1000	62.6600	-3.093%	13	1,306	-8.778%
2026-07-07	66.4700	66.4700	64.0400	64.6600	-4.912%	73	1,297	-11.599%
2026-07-06	65.7800	68.0000	65.0000	68.0000	+9.642%	35	1,295	-15.941%
2026-07-02	64.9200	66.9600	60.6500	62.0200	-4.673%	53	1,270	-7.836%
2026-07-01	64.2000	66.5300	64.2000	65.0600	-0.869%	38	1,270	-12.143%
2026-06-30	61.8200	65.6300	61.7500	65.6300	+6.872%	52	1,252	-12.906%
2026-06-29	60.7500	61.5700	58.0000	61.4100	+8.307%	15	1,253	-6.921%
2026-06-26	56.0000	59.2300	55.3500	56.7000	-2.544%	47	1,248	+0.811%
2026-06-25	62.0000	62.0000	57.4500	58.1800	-2.969%	16	1,261	-1.753%
2026-06-24	61.2500	62.3800	58.0200	59.9600	-1.089%	73	1,260	-4.670%
2026-06-23	59.9500	63.1300	59.9500	60.6200	-7.984%	67	1,260	-5.708%
2026-06-22	69.2300	69.2300	65.8800	65.8800	-3.923%	34	1,209	-13.236%
2026-06-18	67.7200	69.0400	66.0500	68.5700	+8.945%	37	1,170	-16.640%
2026-06-17	68.6200	68.8100	62.7600	62.9400	-8.783%	52	1,170	-9.183%
2026-06-16	71.7500	71.7500	68.7100	69.0000	-3.497%	96	1,170	-17.159%
2026-06-15	70.5600	72.6800	70.0600	71.5000	+12.280%	89	1,145	-20.056%
2026-06-12	63.5000	65.2200	63.5000	63.6800	+3.713%	17	1,145	-10.239%
2026-06-11	55.3100	61.4000	55.3100	61.4000	+10.036%	33	1,145	-6.906%
2026-06-10	59.0000	62.0000	55.0000	55.8000	-5.759%	21	1,144	+2.437%
2026-06-09	63.2500	63.2500	53.6900	59.2100	-7.729%	75	1,135	-3.462%
2026-06-08	65.7700	65.7700	63.6500	64.1700	+4.665%	21	1,136	-10.924%
2026-06-05	73.0700	73.0700	61.3100	61.3100	-19.148%	112	1,135	-6.769%
2026-06-04	72.8800	75.8300	71.3400	75.8300	+2.751%	14	1,074	-24.621%
2026-06-03	75.0100	75.0100	72.4200	73.8000	-3.022%	14	1,070	-22.547%
2026-06-02	74.6000	76.9500	74.6000	76.1000	-0.249%	52	1,064	-24.888%
2026-06-01	74.9800	78.1900	73.8000	76.2900	+3.067%	19	1,062	-25.075%
2026-05-29	73.5800	76.2100	73.2900	74.0200	-0.014%	39	1,060	-22.778%
2026-05-28	70.3300	74.0300	69.4200	74.0300	+5.621%	293	1,061	-22.788%
2026-05-27	71.5300	71.5300	69.1000	70.0900	-0.652%	52	1,041	-18.448%
2026-05-26	69.6700	72.0400	69.5900	70.5500	+2.918%	1,087	1,034	-18.979%
2026-05-22	69.5000	70.4400	68.4900	68.5500	+4.656%	14	1,063	-16.616%
2026-05-21	63.0000	65.5000	62.8000	65.5000	+1.080%	47	1,062	-12.733%
2026-05-20	62.8000	64.8300	62.8000	64.8000	+8.361%	49	1,062	-11.790%
2026-05-19	60.8200	62.5700	59.5800	59.8000	-1.983%	74	1,054	-4.415%
2026-05-18	64.9400	64.9400	60.8900	61.0100	-6.755%	272	1,054	-6.310%
2026-05-15	66.1600	67.4700	65.0000	65.4300	-8.130%	33	1,054	-12.639%
2026-05-14	69.9400	72.0900	68.6000	71.2200	+4.982%	484	833	-19.742%
2026-05-13	64.1000	67.8400	64.1000	67.8400	+5.686%	132	908	-15.743%
2026-05-12	64.2500	64.2500	60.3100	64.1900	-0.681%	57	908	-10.952%
2026-05-11	61.7800	66.9300	61.7800	64.6300	+2.980%	19	908	-11.558%
2026-05-08	61.5000	63.6600	61.5000	62.7600	+5.746%	13	776	-8.923%
2026-05-07	61.1400	61.9900	59.3500	59.3500	-2.545%	218	778	-3.690%
2026-05-06	57.1000	60.9000	57.1000	60.9000	+10.627%	32	647	-6.141%
2026-05-05	53.2800	55.0500	53.2000	55.0500	+8.452%	22	636	+3.833%
2026-05-04	51.9100	52.7200	50.3000	50.7600	-2.703%	7	639	+12.608%
2026-05-01	52.7000	53.9000	52.0900	52.1700	+1.755%	22	634	+9.565%
2026-04-30	48.2000	51.2700	48.2000	51.2700	+9.692%	27	634	+11.488%
2026-04-29	46.9300	46.9300	46.7400	46.7400	-0.235%	27	637	+22.294%
2026-04-28	47.1800	47.3400	46.1800	46.8500	-4.989%	7	635	+22.006%
2026-04-27	48.0000	49.3100	48.0000	49.3100	+1.419%	38	630	+15.920%
2026-04-24	48.0000	48.6200	48.0000	48.6200	+6.529%	23	612	+17.565%
2026-04-23	46.5200	46.5200	45.1100	45.6400	-1.786%	11	608	+25.241%
2026-04-22	45.6200	46.6000	45.5400	46.4700	+8.070%	32	607	+23.004%
2026-04-21	46.9000	47.2900	43.0000	43.0000	-5.784%	85	546	+32.930%
2026-04-20	46.0000	46.0100	45.2700	45.6400	-1.574%	22	546	+25.241%
2026-04-17	45.5500	47.4400	45.5500	46.3700	+11.547%	39	528	+23.269%
2026-04-16	42.0000	42.6900	41.5700	41.5700	+1.316%	20	533	+37.503%
2026-04-15	37.9000	41.0300	37.9000	41.0300	+10.563%	105	525	+39.313%
2026-04-14	34.3800	37.1500	34.3800	37.1100	+15.969%	11	463	+54.029%
2026-04-13	30.3700	32.0000	30.3700	32.0000	+4.473%	52	463	+78.625%
2026-04-10	30.8700	31.3100	30.6300	30.6300	+0.657%	6	472	+86.614%
2026-04-09	30.8000	30.8000	30.2400	30.4300	+3.892%	5	469	+87.841%
2026-04-08	28.8400	29.4100	27.9800	29.2900	+19.356%	18	468	+95.152%
2026-04-07	22.9900	24.5400	22.7100	24.5400	+2.936%	19	468	+132.926%
2026-04-06	23.8400	23.8400	23.8400	23.8400	+2.230%	2	464	+139.765%
2026-04-02	21.8200	23.3500	21.8200	23.3200	-0.892%	15	472	+145.111%
2026-04-01	23.6100	24.4300	23.5200	23.5300	+5.233%	78	472	+142.924%
2026-03-31	20.3400	22.3600	20.3400	22.3600	+28.654%	43	470	+155.635%
2026-03-30	19.0000	19.0000	17.3800	17.3800	-6.156%	199	505	+228.884%
2026-03-27	20.5200	20.5200	18.4800	18.5200	-15.201%	73	426	+208.639%
2026-03-26	22.8900	23.0400	21.8400	21.8400	-14.353%	67	417	+161.722%
2026-03-25	26.0400	26.0400	25.5000	25.5000	+2.533%	5	386	+124.157%
2026-03-24	25.1500	25.1500	24.7000	24.8700	-3.642%	25	384	+129.835%
2026-03-23	25.5500	27.3000	25.2900	25.8100	+11.877%	9	366	+121.465%
2026-03-20	24.7100	24.8500	23.0100	23.0700	-11.201%	49	366	+147.768%
2026-03-19	25.6800	25.9800	25.0000	25.9800	-2.624%	17	335	+120.015%
2026-03-18	27.8600	28.2000	26.6800	26.6800	-12.438%	17	329	+114.243%
2026-03-17	30.4700	30.4700	30.4700	30.4700	+4.636%	1	327	+87.594%
2026-03-16	29.4500	29.4500	28.6900	29.1200	+4.635%	3	327	+96.291%
2026-03-13	30.2100	30.2100	27.7200	27.8300	-3.836%	16	326	+105.390%
2026-03-12	29.2400	29.6100	28.9400	28.9400	-9.393%	53	318	+97.512%
2026-03-10	31.9400	31.9400	31.9400	31.9400	-0.715%	1	332	+78.961%
2026-03-09	27.5000	32.8600	27.5000	32.1700	+3.274%	10	332	+77.681%
2026-03-06	30.0000	31.4100	30.0000	31.1500	-2.656%	16	337	+83.499%
2026-03-05	34.5000	34.5000	32.0000	32.0000	-8.598%	14	327	+78.625%
2026-03-04	33.0800	35.5000	33.0800	35.0100	+4.664%	63	323	+63.268%
2026-03-03	32.0800	33.5700	30.8000	33.4500	-4.728%	18	289	+70.882%
2026-02-27	34.4500	35.3700	34.4500	35.1100	-1.542%	15	282	+62.803%
2026-02-26	37.6600	37.6600	35.6500	35.6600	-8.494%	3	269	+60.292%
2026-02-25	38.8500	39.0100	38.7900	38.9700	+6.446%	13	257	+46.677%
2026-02-24	36.6100	36.6100	36.6100	36.6100	+3.740%	1	257	+56.132%
2026-02-19	35.4900	35.4900	35.2900	35.2900	-2.135%	17	257	+61.972%
2026-02-18	36.0400	36.0600	36.0400	36.0600	+6.246%	2	244	+58.514%
2026-02-17	33.4100	33.9400	33.1900	33.9400	-6.398%	16	245	+68.415%
2026-02-12	40.0100	40.0300	36.2600	36.2600	-12.627%	11	230	+57.639%
2026-02-11	41.5000	41.5000	41.5000	41.5000	+1.442%	1	220	+37.735%
2026-02-09	39.3500	40.9100	39.3500	40.9100	+9.826%	3	219	+39.721%
2026-02-06	36.5500	37.2500	36.5500	37.2500	+11.694%	5	221	+53.450%
2026-02-05	34.0200	34.4800	33.2100	33.3500	-8.379%	19	219	+71.394%
2026-02-04	38.4300	38.4300	36.4000	36.4000	-1.992%	2	208	+57.033%
2026-02-03	41.1700	41.1700	37.1400	37.1400	-12.115%	12	206	+53.904%
2026-02-02	39.9500	42.2600	39.9500	42.2600	+4.734%	3	195	+35.258%
2026-01-30	39.7400	40.3900	39.7300	40.3500	+2.307%	10	194	+41.660%
2026-01-22	39.4400	39.4400	39.4400	39.4400	+2.575%	1	190	+44.929%
2026-01-21	38.7800	38.7800	38.4500	38.4500	+12.757%	28	190	+48.661%
2026-01-20	36.2800	36.3900	34.0000	34.1000	-13.518%	9	179	+67.625%
2026-01-14	39.4000	39.4300	39.4000	39.4300	-8.558%	2	179	+44.966%
2026-01-12	43.1200	43.1200	43.1200	43.1200	+6.759%	5	179	+32.560%
2026-01-06	40.3900	40.3900	40.3900	40.3900	+11.760%	125	179	+41.520%
2026-01-02	35.8800	36.1400	35.8800	36.1400	-3.550%	19	54	+58.163%
2025-12-31	37.4700	37.4700	37.4700	37.4700	-8.854%	2	52	+52.549%
2025-12-24	41.1100	41.1100	41.1100	41.1100	+5.410%	1	53	+39.042%
2025-12-23	38.6100	39.0000	38.6100	39.0000	+7.914%	13	53	+46.564%
2025-12-19	36.1400	36.1400	36.1400	36.1400	+10.183%	15	53	+58.163%
2025-12-17	34.3700	34.3700	32.8000	32.8000	-10.137%	6	53	+74.268%
2025-12-16	37.2500	37.2500	34.9900	36.5000	-3.567%	52	52	+56.603%
2025-12-15	37.8500	37.8500	37.8500	37.8500	-3.739%	10	33	+51.017%
2025-12-12	42.0000	42.0000	39.3200	39.3200	-2.770%	2	23	+45.371%
2025-12-10	40.4400	40.4400	40.4400	40.4400	-2.082%	2	21	+41.345%
2025-12-09	41.3000	41.3000	41.3000	41.3000	+0.097%	1	21	+38.402%
2025-12-04	41.2600	41.2600	41.2600	41.2600	+2.002%	3	21	+38.536%
2025-12-03	40.3800	40.4500	40.1800	40.4500	-0.247%	3	18	+41.310%
2025-11-26	40.5500	40.5500	40.5500	40.5500	+8.480%	10	25	+40.962%
2025-11-25	36.0900	37.4200	36.0900	37.3800	+7.167%	23	25	+52.916%
2025-11-24	34.9100	34.9100	34.8800	34.8800	+10.101%	10	34	+63.876%
2025-11-21	31.6800	31.6800	31.6800	31.6800	-10.280%	1	27	+80.429%
2025-11-20	39.3800	39.3800	35.3100	35.3100	+1.407%	2	26	+61.880%
2025-11-18	34.8200	34.8200	34.8200	34.8200	-7.246%	11	26	+64.159%
2025-11-17	39.0000	39.0000	37.5000	37.5400	-7.309%	4	15	+52.264%
2025-11-14	40.5000	40.5000	40.5000	40.5000	-1.460%	1	11	+41.136%
2025-11-13	41.1300	41.1300	41.1000	41.1000	-6.950%	2	11	+39.075%
2025-11-11	44.1700	44.1700	44.1700	44.1700	+8.633%	1	11	+29.409%
2025-11-10	40.6600	40.6600	40.6600	40.6600	+13.957%	1	11	+40.580%
2025-11-07	35.7000	35.7000	35.6800	35.6800	-13.039%	5	11	+60.202%
2025-11-04	41.0300	41.0300	41.0300	41.0300	-6.771%	3	7	+39.313%
2025-10-31	44.0100	44.0100	44.0100	44.0100	-2.309%	1	5	+29.880%
2025-10-30	45.0500	45.0500	45.0500	45.0500	+2.596%	2	4	+26.881%
2025-10-28	43.9100	43.9100	43.9100	43.9100	0.000%	2	2	+30.175%

.dark-mode .pMsq76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pMsq76{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C750SPY Jun 17 2027 750.00 Call (SPY270617C00750000)option OPRA

SPY20270617C750
SPY Jun 17 2027 750.00 Call (SPY270617C00750000)
option OPRA