Dark

SPY20270617C760
SPY Jun 17 2027 760.00 Call (SPY270617C00760000)
option OPRA

EOD

Sep 10, 2026

54.85-4.592%(-2.64)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	54.9500	55.7000	54.2300	54.8500	-4.592%	302	3,195	0.000%
2026-09-09	58.0000	58.2900	56.5000	57.4900	-3.847%	459	2,980	-4.592%
2026-09-08	61.9500	61.9500	59.7900	59.7900	-3.565%	5	2,715	-8.262%
2026-09-04	62.0000	62.5500	61.7000	62.0000	-4.601%	10	2,711	-11.532%
2026-09-03	61.7000	64.9900	61.7000	64.9900	+9.799%	12	2,711	-15.602%
2026-09-02	60.0000	61.0100	59.1000	59.1900	+3.118%	16	2,711	-7.332%
2026-09-01	58.1900	59.4400	56.3800	57.4000	-9.833%	232	2,710	-4.443%
2026-08-28	68.0000	68.0000	63.6600	63.6600	-1.805%	22	2,512	-13.839%
2026-08-27	64.0500	65.8100	64.0500	64.8300	+4.988%	14	2,496	-15.394%
2026-08-26	62.4700	62.4700	61.7500	61.7500	-1.200%	9	2,497	-11.174%
2026-08-25	62.7500	62.7500	62.5000	62.5000	+1.742%	2	2,494	-12.240%
2026-08-24	61.7500	62.4700	60.6500	61.4300	-2.647%	27	2,492	-10.711%
2026-08-21	62.4300	63.1000	62.4300	63.1000	+1.447%	6	2,480	-13.074%
2026-08-20	65.1200	65.1200	62.1700	62.2000	-5.500%	14	2,474	-11.817%
2026-08-19	67.9900	67.9900	65.8200	65.8200	-0.076%	12	2,473	-16.667%
2026-08-18	67.1000	67.2500	65.8700	65.8700	-6.581%	13	2,473	-16.730%
2026-08-17	71.3400	71.3400	70.5100	70.5100	-3.530%	3	2,463	-22.210%
2026-08-14	74.2600	74.2600	72.0000	73.0900	-1.523%	44	2,464	-24.956%
2026-08-13	76.1800	77.4900	73.2400	74.2200	+5.681%	29	2,484	-26.098%
2026-08-12	69.9100	70.4800	69.9100	70.2300	+1.342%	3	2,482	-21.899%
2026-08-11	72.3100	72.3100	68.6500	69.3000	-1.994%	9	2,483	-20.851%
2026-08-10	70.8800	70.8800	70.6200	70.7100	-0.169%	4	2,485	-22.430%
2026-08-07	70.8300	70.8300	70.8300	70.8300	+3.933%	1	2,485	-22.561%
2026-08-06	68.1500	68.1500	68.1500	68.1500	-3.100%	10	2,485	-19.516%
2026-08-05	74.6500	76.3700	70.3300	70.3300	-2.184%	26	2,490	-22.011%
2026-08-04	63.6200	72.2100	63.5000	71.9000	+17.734%	48	2,501	-23.713%
2026-08-03	58.0100	61.0700	58.0100	61.0700	+12.282%	1,019	2,524	-10.185%
2026-07-31	49.4900	54.4000	49.4900	54.3900	+4.818%	12	1,659	+0.846%
2026-07-30	48.7000	51.8900	48.7000	51.8900	+15.800%	15	1,661	+5.704%
2026-07-29	46.5600	50.3000	44.8000	44.8100	-12.872%	46	1,655	+22.406%
2026-07-28	49.3900	51.7200	49.1000	51.4300	+3.107%	27	1,644	+6.650%
2026-07-27	54.3800	54.3800	49.5500	49.8800	-1.985%	54	1,643	+9.964%
2026-07-24	51.1500	53.9000	50.8900	50.8900	+0.059%	44	1,654	+7.781%
2026-07-23	53.6900	53.6900	50.8600	50.8600	-11.763%	20	1,622	+7.845%
2026-07-22	58.0500	58.2500	57.6400	57.6400	-0.363%	12	1,616	-4.840%
2026-07-21	55.4400	57.8700	55.4400	57.8500	+6.147%	12	1,616	-5.186%
2026-07-20	58.3500	58.3500	54.3500	54.5000	-1.357%	19	1,615	+0.642%
2026-07-17	55.0000	56.9800	52.3700	55.2500	-8.511%	43	1,608	-0.724%
2026-07-16	61.3700	61.3700	60.3900	60.3900	-2.012%	10	1,600	-9.174%
2026-07-15	62.7600	62.7600	59.9800	61.6300	+0.670%	153	1,593	-11.001%
2026-07-14	59.5900	61.3700	59.3300	61.2200	+2.118%	36	1,690	-10.405%
2026-07-13	61.7900	62.2400	59.9500	59.9500	-4.841%	19	1,656	-8.507%
2026-07-10	60.9900	63.0000	60.9900	63.0000	+4.236%	26	1,643	-12.937%
2026-07-09	57.6000	61.1000	57.6000	60.4400	+6.427%	12	1,625	-9.249%
2026-07-08	56.7900	56.7900	56.7900	56.7900	-2.389%	1	1,626	-3.416%
2026-07-07	58.2000	59.2300	58.1400	58.1800	-5.306%	41	1,625	-5.724%
2026-07-06	59.1800	61.4400	58.5300	61.4400	+9.013%	31	1,619	-10.726%
2026-07-02	60.9500	60.9500	55.9900	56.3600	-4.926%	15	1,595	-2.679%
2026-07-01	58.4800	60.1400	58.4800	59.2800	+0.356%	19	1,595	-7.473%
2026-06-30	57.4100	59.2700	57.4100	59.0700	+6.644%	30	1,581	-7.144%
2026-06-29	52.2100	55.4700	51.9900	55.3900	+11.314%	81	1,565	-0.975%
2026-06-26	50.2500	52.9200	49.7600	49.7600	-4.123%	14	1,552	+10.229%
2026-06-25	51.9800	54.0200	51.7500	51.9000	+0.445%	109	1,544	+5.684%
2026-06-24	55.1300	55.7500	51.6700	51.6700	-5.349%	15	1,442	+6.154%
2026-06-23	55.8000	56.3000	54.2200	54.5900	-8.971%	24	1,433	+0.476%
2026-06-22	64.9900	64.9900	59.9700	59.9700	-1.186%	8	1,416	-8.538%
2026-06-18	60.0900	60.6900	60.0000	60.6900	+5.621%	5	1,411	-9.623%
2026-06-17	62.5400	62.5400	57.4600	57.4600	-7.635%	7	1,411	-4.542%
2026-06-16	65.4800	65.4800	62.2000	62.2100	-5.298%	53	1,411	-11.831%
2026-06-15	63.5700	66.6700	63.5700	65.6900	+14.702%	194	1,258	-16.502%
2026-06-12	54.1800	59.3600	54.1800	57.2700	+2.690%	35	1,258	-4.226%
2026-06-11	50.8400	56.4200	50.0000	55.7700	+11.473%	60	1,258	-1.650%
2026-06-10	56.1500	56.1500	49.9500	50.0300	-7.626%	28	1,256	+9.634%
2026-06-09	57.2000	57.4100	48.5500	54.1600	-6.411%	112	1,251	+1.274%
2026-06-08	58.6500	60.2000	57.8700	57.8700	+5.027%	30	1,175	-5.219%
2026-06-05	64.4500	64.4500	55.0000	55.1000	-19.866%	87	1,198	-0.454%
2026-06-04	66.3200	68.7600	66.3200	68.7600	+1.043%	2	1,152	-20.230%
2026-06-03	68.2400	68.6700	66.7000	68.0500	-1.804%	8	1,152	-19.398%
2026-06-02	70.9800	70.9800	68.6500	69.3000	+0.101%	67	1,152	-20.851%
2026-06-01	67.6400	70.2700	67.5500	69.2300	+1.779%	39	1,104	-20.771%
2026-05-29	68.4200	68.4700	67.2000	68.0200	+0.830%	278	1,098	-19.362%
2026-05-28	66.2000	67.7000	66.2000	67.4600	+6.270%	532	1,089	-18.693%
2026-05-27	64.8000	64.8000	63.0000	63.4800	-0.377%	5	1,271	-13.595%
2026-05-26	63.8000	65.0000	63.0000	63.7200	+3.442%	714	1,269	-13.920%
2026-05-22	62.2500	62.2500	61.0000	61.6000	+4.177%	3	1,162	-10.958%
2026-05-21	57.1100	60.0000	57.1100	59.1300	+2.390%	13	1,162	-7.238%
2026-05-20	54.5800	57.7500	54.5800	57.7500	+3.774%	4	1,162	-5.022%
2026-05-19	54.7600	55.6500	53.0000	55.6500	+2.054%	4	1,154	-1.438%
2026-05-18	57.0000	57.8100	54.5000	54.5300	-5.983%	667	1,154	+0.587%
2026-05-15	60.5400	61.3700	58.0000	58.0000	-11.383%	54	1,154	-5.431%
2026-05-14	63.3700	66.3100	63.3700	65.4500	+6.683%	23	1,112	-16.196%
2026-05-13	58.8000	62.0700	58.8000	61.3500	+6.234%	9	1,092	-10.595%
2026-05-12	57.0900	57.7500	54.8500	57.7500	-2.185%	33	1,092	-5.022%
2026-05-11	59.0400	59.0400	59.0400	59.0400	+2.678%	2	1,092	-7.097%
2026-05-08	55.6200	57.5000	55.6200	57.5000	+8.819%	58	1,064	-4.609%
2026-05-07	55.8500	55.9700	52.7100	52.8400	-4.655%	90	1,064	+3.804%
2026-05-06	51.6000	55.4200	51.5900	55.4200	+12.414%	54	1,050	-1.029%
2026-05-05	47.7500	49.4600	47.7500	49.3000	+8.878%	43	1,057	+11.258%
2026-05-04	46.0700	46.0700	44.5100	45.2800	-4.027%	37	1,045	+21.135%
2026-05-01	46.9400	47.8400	46.9200	47.1800	+3.533%	19	1,012	+16.257%
2026-04-30	41.4300	45.5700	41.4300	45.5700	+9.834%	8	1,012	+20.364%
2026-04-29	41.4100	41.4900	41.4100	41.4900	+1.269%	14	1,012	+32.201%
2026-04-28	40.9700	40.9700	40.9700	40.9700	-6.483%	1	1,018	+33.878%
2026-04-27	42.7700	43.8200	42.7700	43.8100	+1.718%	52	1,019	+25.200%
2026-04-24	42.7900	43.1400	42.6100	43.0700	+6.767%	23	1,006	+27.351%
2026-04-23	40.3400	40.3400	40.3400	40.3400	-1.897%	5	1,001	+35.969%
2026-04-22	41.2000	41.2700	41.1200	41.1200	+3.421%	20	1,001	+33.390%
2026-04-21	41.0700	41.0700	38.8800	39.7600	-5.333%	10	1,006	+37.953%
2026-04-17	38.5700	42.0000	38.5700	42.0000	+13.883%	8	1,014	+30.595%
2026-04-16	37.2000	37.2000	36.8800	36.8800	+2.444%	2	1,015	+48.726%
2026-04-15	33.1500	36.0000	33.0600	36.0000	+10.125%	16	1,014	+52.361%
2026-04-14	30.6600	32.6900	30.6600	32.6900	+17.463%	18	1,002	+67.788%
2026-04-13	27.4500	27.8300	27.4500	27.8300	+2.846%	3	998	+97.089%
2026-04-10	27.0600	27.0600	27.0600	27.0600	+4.318%	7	996	+102.698%
2026-04-09	24.9000	26.3400	24.9000	25.9400	+4.555%	4	996	+111.449%
2026-04-08	24.8100	24.8100	24.8100	24.8100	+24.112%	2	995	+121.080%
2026-04-07	19.2600	20.0100	19.2600	19.9900	-1.235%	21	995	+174.387%
2026-04-06	19.6800	20.2400	19.6800	20.2400	+4.115%	138	975	+170.998%
2026-04-02	17.8400	19.9600	17.8400	19.4400	-4.189%	49	871	+182.150%
2026-04-01	20.5000	21.0100	20.1300	20.2900	+7.298%	106	871	+170.330%
2026-03-31	16.5800	18.9100	16.5800	18.9100	+28.903%	29	867	+190.058%
2026-03-30	16.3700	16.3700	14.6700	14.6700	-12.574%	67	883	+273.892%
2026-03-27	17.0300	17.2700	16.7800	16.7800	-8.804%	14	881	+226.877%
2026-03-26	18.4000	18.4000	18.4000	18.4000	-14.815%	49	873	+198.098%
2026-03-25	21.4700	21.6000	21.4700	21.6000	+1.408%	27	848	+153.935%
2026-03-24	20.4500	21.3300	20.4500	21.3000	-4.097%	262	821	+157.512%
2026-03-23	23.3900	23.3900	21.4100	22.2100	+6.166%	23	588	+146.961%
2026-03-20	21.0000	21.0000	20.9200	20.9200	-6.272%	16	582	+162.189%
2026-03-19	21.4100	22.3600	21.4100	22.3200	-11.604%	55	567	+145.744%
2026-03-17	25.5400	25.5400	25.2500	25.2500	-0.119%	24	526	+117.228%
2026-03-16	25.1000	25.3200	25.0800	25.2800	+0.838%	13	509	+116.970%
2026-03-12	25.6900	25.6900	25.0700	25.0700	-8.202%	67	504	+118.787%
2026-03-11	27.8600	27.8600	27.3100	27.3100	+14.411%	11	439	+100.842%
2026-03-09	24.0000	24.0000	23.7000	23.8700	-11.691%	3	449	+129.786%
2026-03-06	27.0300	27.0300	27.0300	27.0300	-12.806%	1	453	+102.923%
2026-03-04	31.0000	31.0000	31.0000	31.0000	+6.566%	3	452	+76.935%
2026-03-03	26.4200	29.2800	26.4200	29.0900	-3.227%	73	452	+88.553%
2026-02-27	29.4400	30.9000	29.4400	30.0600	-6.443%	21	406	+82.468%
2026-02-26	31.4500	32.1300	31.4500	32.1300	-5.193%	12	389	+70.713%
2026-02-25	33.3900	33.8900	33.3900	33.8900	+6.707%	8	373	+61.847%
2026-02-24	31.9800	31.9800	31.7600	31.7600	+6.685%	6	373	+72.702%
2026-02-23	29.5700	29.7700	29.5700	29.7700	-3.407%	10	368	+84.246%
2026-02-19	30.8200	30.8200	30.8200	30.8200	-1.376%	11	365	+77.969%
2026-02-18	31.2500	31.2500	31.2500	31.2500	+3.101%	5	354	+75.520%
2026-02-13	30.3100	30.3100	30.2900	30.3100	-4.955%	11	343	+80.963%
2026-02-12	31.7200	32.0400	31.3100	31.8900	-7.965%	41	343	+71.997%
2026-02-06	32.1400	34.6500	32.1400	34.6500	+19.483%	7	336	+58.297%
2026-02-05	31.0000	31.0000	28.9700	29.0000	-12.782%	21	339	+89.138%
2026-02-03	33.2500	33.2500	33.2500	33.2500	-3.061%	1	339	+64.962%
2026-01-30	34.3000	34.3000	34.3000	34.3000	-3.652%	1	339	+59.913%
2026-01-29	33.3400	35.6200	33.2700	35.6000	-5.395%	221	338	+54.073%
2026-01-28	37.4800	37.6300	37.4700	37.6300	+10.676%	9	135	+45.761%
2026-01-23	34.0000	34.0000	34.0000	34.0000	-1.048%	11	132	+61.324%
2026-01-22	34.3700	34.3700	34.3600	34.3600	+14.419%	17	132	+59.633%
2026-01-20	32.6900	32.6900	30.0300	30.0300	-14.322%	10	138	+82.651%
2026-01-08	35.0500	35.0500	35.0500	35.0500	+0.950%	11	129	+56.491%
2026-01-05	34.9900	34.9900	34.7200	34.7200	+9.423%	119	34	+57.978%
2026-01-02	31.7300	31.7300	31.7300	31.7300	-2.098%	4	34	+72.865%
2025-12-31	33.3600	33.3600	32.4100	32.4100	-4.704%	11	19	+69.238%
2025-12-23	34.0100	34.0100	34.0100	34.0100	+7.152%	2	19	+61.276%
2025-12-16	31.7400	31.7400	31.7400	31.7400	-6.948%	1	17	+72.810%
2025-12-12	34.1100	34.1100	34.1100	34.1100	-2.654%	2	16	+60.803%
2025-12-01	35.0400	35.0400	35.0400	35.0400	+5.574%	2	14	+56.535%
2025-11-25	32.0000	33.2300	32.0000	33.1900	+3.914%	23	16	+65.261%
2025-11-24	31.9300	31.9400	31.9300	31.9400	+3.366%	15	19	+71.728%
2025-11-18	30.9000	30.9000	30.9000	30.9000	-1.780%	11	34	+77.508%
2025-11-17	33.3600	33.3600	31.4600	31.4600	-0.537%	3	25	+74.348%
2025-11-07	31.8300	31.8300	31.6300	31.6300	-17.350%	5	24	+73.411%
2025-11-05	38.2700	38.2700	38.2700	38.2700	+4.706%	2	23	+43.324%
2025-11-04	38.4000	38.4000	36.5500	36.5500	-11.715%	20	24	+50.068%
2025-10-28	41.4500	41.4500	41.4000	41.4000	+19.792%	99	24	+32.488%
2025-10-24	33.9200	34.6900	33.9200	34.5600	0.000%	113	104	+58.709%

.dark-mode .qqvXpn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqvXpn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C760SPY Jun 17 2027 760.00 Call (SPY270617C00760000)option OPRA

SPY20270617C760
SPY Jun 17 2027 760.00 Call (SPY270617C00760000)
option OPRA