Dark

SPY20270617C755
SPY Jun 17 2027 755.00 Call (SPY270617C00755000)
option OPRA

EOD

Sep 10, 2026

58.37-5.136%(-3.16)238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	58.1300	58.8700	57.7200	58.3700	-5.136%	238	1,432	0.000%
2026-09-09	61.3600	61.5800	61.0100	61.5300	-2.194%	4	1,373	-5.136%
2026-09-08	62.9100	62.9100	62.9100	62.9100	-7.390%	2	1,371	-7.217%
2026-09-03	67.9300	67.9300	67.9300	67.9300	+8.445%	1	1,373	-14.073%
2026-09-01	62.6400	62.6400	62.6400	62.6400	-3.139%	4	1,373	-6.817%
2026-08-31	64.6700	64.6700	64.6700	64.6700	-6.003%	1	1,373	-9.742%
2026-08-28	69.0400	69.0400	66.7100	68.8000	+0.029%	14	1,373	-15.160%
2026-08-27	69.1300	69.1300	68.7800	68.7800	+1.236%	2	1,366	-15.135%
2026-08-21	66.6600	67.9400	66.6600	67.9400	-0.716%	6	1,365	-14.086%
2026-08-20	68.4300	68.4300	68.4300	68.4300	-3.101%	1	1,371	-14.701%
2026-08-18	69.3400	70.6200	69.3400	70.6200	-3.787%	3	1,370	-17.346%
2026-08-17	75.0000	75.0000	73.4000	73.4000	-4.178%	41	1,370	-20.477%
2026-08-14	76.5900	76.7200	75.3500	76.6000	-0.260%	29	1,370	-23.799%
2026-08-13	79.6500	80.9700	76.8000	76.8000	+4.661%	13	1,369	-23.997%
2026-08-12	73.2100	74.2000	73.0000	73.3800	+1.074%	8	1,369	-20.455%
2026-08-11	72.6000	72.6000	72.6000	72.6000	-2.733%	3	1,375	-19.601%
2026-08-10	75.5000	75.5500	74.6400	74.6400	+0.282%	29	1,375	-21.798%
2026-08-07	72.7300	75.0000	72.7300	74.4300	+4.025%	17	1,390	-21.577%
2026-08-06	72.5000	72.5000	71.0600	71.5500	-1.717%	20	1,387	-18.421%
2026-08-05	78.4800	78.4800	72.8000	72.8000	-3.256%	5	1,384	-19.821%
2026-08-04	66.0000	75.4600	66.0000	75.2500	+16.360%	28	1,387	-22.432%
2026-08-03	58.5000	65.0000	58.5000	64.6700	+14.928%	28	1,390	-9.742%
2026-07-31	52.5400	56.2700	52.5400	56.2700	+7.181%	11	1,391	+3.732%
2026-07-30	50.3600	52.5000	50.3600	52.5000	+11.041%	4	1,381	+11.181%
2026-07-29	52.0000	53.0000	47.2800	47.2800	-13.438%	44	1,382	+23.456%
2026-07-28	52.7400	54.6200	52.7400	54.6200	+3.742%	2	1,396	+6.866%
2026-07-27	57.0000	57.0000	52.6500	52.6500	-2.806%	54	1,395	+10.864%
2026-07-24	54.2100	56.0000	54.0000	54.1700	-1.509%	32	1,387	+7.753%
2026-07-23	57.5900	57.5900	55.0000	55.0000	-10.540%	2	1,387	+6.127%
2026-07-22	61.4800	61.4800	61.4800	61.4800	+1.402%	2	1,387	-5.059%
2026-07-21	58.4000	60.6300	58.4000	60.6300	+5.078%	25	1,387	-3.728%
2026-07-20	59.4300	59.4300	57.7000	57.7000	-1.987%	4	1,380	+1.161%
2026-07-17	59.7400	60.3800	58.8700	58.8700	-4.649%	29	1,382	-0.849%
2026-07-16	63.5000	63.5000	61.7400	61.7400	-5.812%	21	1,378	-5.458%
2026-07-15	66.1000	66.1000	63.6000	65.5500	+3.965%	25	1,373	-10.953%
2026-07-14	63.0500	63.0500	63.0500	63.0500	+0.719%	27	1,359	-7.423%
2026-07-13	64.5000	64.9000	62.6000	62.6000	-5.893%	18	1,355	-6.757%
2026-07-10	64.5100	66.5200	63.7600	66.5200	+4.068%	53	1,355	-12.252%
2026-07-09	60.5000	63.9200	60.5000	63.9200	+6.516%	18	1,355	-8.683%
2026-07-08	59.2000	60.0100	59.2000	60.0100	-1.880%	7	1,352	-2.733%
2026-07-07	61.3500	62.2700	60.6700	61.1600	-3.867%	35	1,350	-4.562%
2026-07-06	62.5100	63.9700	62.5100	63.6200	+8.938%	20	1,337	-8.252%
2026-07-02	61.4500	61.4500	57.5600	58.4000	-6.590%	22	1,342	-0.051%
2026-07-01	59.8000	63.3000	59.8000	62.5200	+0.160%	23	1,342	-6.638%
2026-06-30	59.1600	62.7300	59.1600	62.4200	+7.343%	19	1,342	-6.488%
2026-06-29	56.2800	58.3700	56.2800	58.1500	+9.717%	4	1,345	+0.378%
2026-06-26	53.8400	53.8400	53.0000	53.0000	-3.759%	13	1,349	+10.132%
2026-06-25	55.3300	55.3300	55.0200	55.0700	+0.200%	12	1,349	+5.992%
2026-06-24	56.1000	56.1000	54.9600	54.9600	-5.664%	5	1,347	+6.205%
2026-06-23	57.5700	58.2600	57.5700	58.2600	-7.816%	3	1,350	+0.189%
2026-06-22	66.3700	66.9000	63.2000	63.2000	-2.574%	10	1,348	-7.642%
2026-06-18	63.5400	64.8700	63.0500	64.8700	+7.401%	152	1,464	-10.020%
2026-06-17	65.6000	65.6000	60.4000	60.4000	-8.207%	72	1,464	-3.361%
2026-06-16	68.4900	68.5500	65.8000	65.8000	-3.942%	25	1,464	-11.292%
2026-06-15	67.9700	70.0000	67.2900	68.5000	+13.561%	9	1,462	-14.788%
2026-06-12	60.4000	61.0000	60.1000	60.3200	+2.637%	9	1,462	-3.233%
2026-06-11	54.7400	58.7700	52.0000	58.7700	+11.751%	134	1,462	-0.681%
2026-06-10	57.6900	58.5100	52.5900	52.5900	-5.038%	10	1,582	+10.991%
2026-06-09	57.5300	57.5300	52.1500	55.3800	-10.677%	5	1,583	+5.399%
2026-06-08	62.0000	62.0000	62.0000	62.0000	+1.556%	3	1,583	-5.855%
2026-06-05	67.7300	67.7300	59.3500	61.0500	-15.432%	34	1,584	-4.390%
2026-06-04	69.5000	72.1900	69.3600	72.1900	+2.223%	9	1,575	-19.144%
2026-06-03	71.6600	71.6600	70.0000	70.6200	-2.539%	14	1,572	-17.346%
2026-06-02	72.7400	73.6800	72.3500	72.4600	-0.970%	12	1,571	-19.445%
2026-06-01	71.0000	73.7300	70.4200	73.1700	+3.216%	300	1,568	-20.227%
2026-05-29	71.8500	73.0200	70.7200	70.8900	+0.240%	39	1,536	-17.661%
2026-05-28	68.3400	70.8800	68.3400	70.7200	+5.552%	286	1,522	-17.463%
2026-05-26	66.1600	67.8800	66.1600	67.0000	+2.087%	906	1,508	-12.881%
2026-05-22	65.8500	65.8500	65.6300	65.6300	+5.109%	4	1,393	-11.062%
2026-05-21	62.4400	62.4400	62.4400	62.4400	+10.104%	1	1,391	-6.518%
2026-05-19	57.8500	57.8500	56.2400	56.7100	-5.389%	28	1,391	+2.927%
2026-05-18	61.1200	61.1200	59.9400	59.9400	-4.630%	65	1,391	-2.619%
2026-05-15	62.8500	62.8500	62.8500	62.8500	-8.047%	1	1,391	-7.128%
2026-05-14	68.5600	68.6800	66.4100	68.3500	+5.316%	178	1,463	-14.601%
2026-05-13	63.3400	64.9000	63.3300	64.9000	+8.820%	5	1,441	-10.062%
2026-05-12	59.6400	59.6400	59.6400	59.6400	-3.573%	6	1,441	-2.129%
2026-05-11	61.8500	61.8500	61.8500	61.8500	+3.015%	3	1,441	-5.627%
2026-05-08	60.2700	60.3100	60.0400	60.0400	+7.061%	67	1,438	-2.781%
2026-05-07	59.0000	59.0000	56.0800	56.0800	-0.673%	7	1,437	+4.083%
2026-05-06	56.3700	56.4600	56.3000	56.4600	+9.503%	4	1,433	+3.383%
2026-05-05	52.1400	52.1400	51.5600	51.5600	+8.547%	10	1,435	+13.208%
2026-05-04	48.0200	48.0200	47.5000	47.5000	-5.133%	4	1,432	+22.884%
2026-05-01	50.7100	50.7500	50.0700	50.0700	+3.600%	9	1,435	+16.577%
2026-04-30	45.9900	48.3300	45.9900	48.3300	+9.517%	10	1,435	+20.774%
2026-04-29	44.1300	44.1300	44.1300	44.1300	+1.007%	13	1,435	+32.268%
2026-04-28	43.6500	43.6900	43.6500	43.6900	-6.063%	6	1,442	+33.600%
2026-04-27	45.9500	46.5100	45.9500	46.5100	+1.639%	10	1,442	+25.500%
2026-04-24	43.9400	45.7600	43.9400	45.7600	+6.567%	15	1,449	+27.557%
2026-04-23	43.7200	43.7200	41.9200	42.9400	-1.851%	10	1,462	+35.934%
2026-04-22	42.6900	43.7500	42.6900	43.7500	+6.890%	8	1,468	+33.417%
2026-04-21	44.1300	44.1300	40.9300	40.9300	-7.398%	15	1,482	+42.609%
2026-04-17	41.7100	44.2000	41.7100	44.2000	+20.732%	4	1,482	+32.059%
2026-04-15	37.2300	37.2300	36.6100	36.6100	+5.596%	3	1,482	+59.437%
2026-04-14	32.3100	34.6900	32.3100	34.6700	+22.595%	3	1,480	+68.359%
2026-04-13	27.3000	28.5900	27.3000	28.2800	-0.563%	9	1,478	+106.400%
2026-04-10	28.6100	28.6100	28.4400	28.4400	+1.427%	923	1,472	+105.239%
2026-04-09	28.0400	28.0400	28.0400	28.0400	+29.755%	1	969	+108.167%
2026-04-07	21.0000	21.6300	21.0000	21.6100	+2.175%	16	969	+170.106%
2026-04-02	19.4100	21.3700	19.4100	21.1500	-4.255%	43	966	+175.981%
2026-04-01	22.1700	22.4900	21.8300	22.0900	+7.442%	51	966	+164.237%
2026-03-31	20.0100	20.7000	20.0100	20.5600	+28.340%	28	1,013	+183.901%
2026-03-30	17.2600	17.2600	16.0200	16.0200	-5.820%	45	1,007	+264.357%
2026-03-27	18.3900	18.3900	17.0100	17.0100	-26.586%	17	1,002	+243.151%
2026-03-25	23.6100	23.6100	23.1700	23.1700	+2.978%	13	986	+151.921%
2026-03-24	22.5000	22.5000	22.5000	22.5000	-5.103%	1	984	+159.422%
2026-03-23	23.9500	23.9500	23.7100	23.7100	+10.898%	31	983	+146.183%
2026-03-20	23.6900	23.6900	21.3800	21.3800	-14.480%	206	955	+173.012%
2026-03-18	26.6800	26.6900	25.0000	25.0000	-6.716%	55	749	+133.480%
2026-03-16	26.8000	26.8000	26.8000	26.8000	+5.512%	1	698	+117.799%
2026-03-13	25.4000	25.4000	25.4000	25.4000	-17.479%	8	697	+129.803%
2026-03-03	29.6100	31.2000	29.6100	30.7800	-4.440%	309	690	+89.636%
2026-02-27	33.0700	33.0800	32.1600	32.2100	-6.665%	18	443	+81.217%
2026-02-26	33.2400	34.5100	33.2400	34.5100	-2.925%	13	427	+69.139%
2026-02-25	35.5500	35.6200	35.5200	35.5500	+3.887%	56	361	+64.191%
2026-02-24	34.2200	34.2200	34.2200	34.2200	+8.428%	1	361	+70.573%
2026-02-23	31.6800	31.6800	31.5600	31.5600	-4.422%	7	361	+84.949%
2026-02-19	33.0200	33.0200	33.0200	33.0200	-2.739%	11	354	+76.772%
2026-02-18	33.9700	33.9700	33.9500	33.9500	+9.410%	2	343	+71.929%
2026-02-17	31.0600	31.1200	30.9500	31.0300	-4.110%	20	343	+88.108%
2026-02-13	32.3600	32.3600	32.3600	32.3600	-4.852%	12	315	+80.377%
2026-02-12	33.9000	34.1400	33.9000	34.0100	+9.111%	12	315	+71.626%
2026-02-05	31.2000	31.2000	31.0500	31.1700	-16.813%	18	303	+87.263%
2026-01-29	35.7700	37.4800	35.5000	37.4700	+17.608%	53	292	+55.778%
2026-01-20	34.1900	34.1900	31.8600	31.8600	-11.794%	4	267	+83.208%
2026-01-14	36.1200	36.1200	36.1200	36.1200	-2.431%	2	263	+61.600%
2026-01-05	37.0800	37.0800	37.0200	37.0200	+9.236%	253	18	+57.672%
2026-01-02	33.8900	33.8900	33.8900	33.8900	-2.024%	4	18	+72.234%
2025-12-31	35.5800	35.5800	34.5900	34.5900	-9.332%	7	7	+68.748%
2025-12-03	38.1500	38.1500	38.1500	38.1500	+8.258%	1	7	+53.001%
2025-11-25	34.0000	35.2800	34.0000	35.2400	+7.341%	23	7	+65.636%
2025-11-18	32.8300	32.8300	32.8300	32.8300	-7.286%	11	18	+77.795%
2025-11-17	35.4100	35.4100	35.4100	35.4100	-11.475%	2	7	+64.840%
2025-11-11	40.0000	40.0000	40.0000	40.0000	+3.013%	1	6	+45.925%
2025-11-10	38.8300	38.8300	38.8300	38.8300	+15.497%	1	6	+50.322%
2025-11-07	33.6200	33.6200	33.6200	33.6200	-8.592%	4	5	+73.617%
2025-10-24	36.7800	36.7800	36.7800	36.7800	0.000%	1	1	+58.700%

.dark-mode .jMCvGg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMCvGg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C755SPY Jun 17 2027 755.00 Call (SPY270617C00755000)option OPRA

SPY20270617C755
SPY Jun 17 2027 755.00 Call (SPY270617C00755000)
option OPRA