Dark

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

EOD

Jul 27, 2026

49.88-1.985%(-1.01)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	54.3800	54.3800	49.5500	49.8800	-1.985%	54	1,643	0.000%
2026-07-24	51.1500	53.9000	50.8900	50.8900	+0.059%	44	1,654	-1.985%
2026-07-23	53.6900	53.6900	50.8600	50.8600	-11.763%	20	1,622	-1.927%
2026-07-22	58.0500	58.2500	57.6400	57.6400	-0.363%	12	1,616	-13.463%
2026-07-21	55.4400	57.8700	55.4400	57.8500	+6.147%	12	1,616	-13.777%
2026-07-20	58.3500	58.3500	54.3500	54.5000	-1.357%	19	1,615	-8.477%
2026-07-17	55.0000	56.9800	52.3700	55.2500	-8.511%	43	1,608	-9.719%
2026-07-16	61.3700	61.3700	60.3900	60.3900	-2.012%	10	1,600	-17.404%
2026-07-15	62.7600	62.7600	59.9800	61.6300	+0.670%	153	1,593	-19.065%
2026-07-14	59.5900	61.3700	59.3300	61.2200	+2.118%	36	1,690	-18.523%
2026-07-13	61.7900	62.2400	59.9500	59.9500	-4.841%	19	1,656	-16.797%
2026-07-10	60.9900	63.0000	60.9900	63.0000	+4.236%	26	1,643	-20.825%
2026-07-09	57.6000	61.1000	57.6000	60.4400	+6.427%	12	1,625	-17.472%
2026-07-08	56.7900	56.7900	56.7900	56.7900	-2.389%	1	1,626	-12.168%
2026-07-07	58.2000	59.2300	58.1400	58.1800	-5.306%	41	1,625	-14.266%
2026-07-06	59.1800	61.4400	58.5300	61.4400	+9.013%	31	1,619	-18.815%
2026-07-02	60.9500	60.9500	55.9900	56.3600	-4.926%	15	1,595	-11.498%
2026-07-01	58.4800	60.1400	58.4800	59.2800	+0.356%	19	1,595	-15.857%
2026-06-30	57.4100	59.2700	57.4100	59.0700	+6.644%	30	1,581	-15.558%
2026-06-29	52.2100	55.4700	51.9900	55.3900	+11.314%	81	1,565	-9.948%
2026-06-26	50.2500	52.9200	49.7600	49.7600	-4.123%	14	1,552	+0.241%
2026-06-25	51.9800	54.0200	51.7500	51.9000	+0.445%	109	1,544	-3.892%
2026-06-24	55.1300	55.7500	51.6700	51.6700	-5.349%	15	1,442	-3.464%
2026-06-23	55.8000	56.3000	54.2200	54.5900	-8.971%	24	1,433	-8.628%
2026-06-22	64.9900	64.9900	59.9700	59.9700	-1.186%	8	1,416	-16.825%
2026-06-18	60.0900	60.6900	60.0000	60.6900	+5.621%	5	1,411	-17.812%
2026-06-17	62.5400	62.5400	57.4600	57.4600	-7.635%	7	1,411	-13.192%
2026-06-16	65.4800	65.4800	62.2000	62.2100	-5.298%	53	1,411	-19.820%
2026-06-15	63.5700	66.6700	63.5700	65.6900	+14.702%	194	1,258	-24.068%
2026-06-12	54.1800	59.3600	54.1800	57.2700	+2.690%	35	1,258	-12.904%
2026-06-11	50.8400	56.4200	50.0000	55.7700	+11.473%	60	1,258	-10.561%
2026-06-10	56.1500	56.1500	49.9500	50.0300	-7.626%	28	1,256	-0.300%
2026-06-09	57.2000	57.4100	48.5500	54.1600	-6.411%	112	1,251	-7.903%
2026-06-08	58.6500	60.2000	57.8700	57.8700	+5.027%	30	1,175	-13.807%
2026-06-05	64.4500	64.4500	55.0000	55.1000	-19.866%	87	1,198	-9.474%
2026-06-04	66.3200	68.7600	66.3200	68.7600	+1.043%	2	1,152	-27.458%
2026-06-03	68.2400	68.6700	66.7000	68.0500	-1.804%	8	1,152	-26.701%
2026-06-02	70.9800	70.9800	68.6500	69.3000	+0.101%	67	1,152	-28.023%
2026-06-01	67.6400	70.2700	67.5500	69.2300	+1.779%	39	1,104	-27.950%
2026-05-29	68.4200	68.4700	67.2000	68.0200	+0.830%	278	1,098	-26.669%
2026-05-28	66.2000	67.7000	66.2000	67.4600	+6.270%	532	1,089	-26.060%
2026-05-27	64.8000	64.8000	63.0000	63.4800	-0.377%	5	1,271	-21.424%
2026-05-26	63.8000	65.0000	63.0000	63.7200	+3.442%	714	1,269	-21.720%
2026-05-22	62.2500	62.2500	61.0000	61.6000	+4.177%	3	1,162	-19.026%
2026-05-21	57.1100	60.0000	57.1100	59.1300	+2.390%	13	1,162	-15.643%
2026-05-20	54.5800	57.7500	54.5800	57.7500	+3.774%	4	1,162	-13.628%
2026-05-19	54.7600	55.6500	53.0000	55.6500	+2.054%	4	1,154	-10.368%
2026-05-18	57.0000	57.8100	54.5000	54.5300	-5.983%	667	1,154	-8.527%
2026-05-15	60.5400	61.3700	58.0000	58.0000	-11.383%	54	1,154	-14.000%
2026-05-14	63.3700	66.3100	63.3700	65.4500	+6.683%	23	1,112	-23.789%
2026-05-13	58.8000	62.0700	58.8000	61.3500	+6.234%	9	1,092	-18.696%
2026-05-12	57.0900	57.7500	54.8500	57.7500	-2.185%	33	1,092	-13.628%
2026-05-11	59.0400	59.0400	59.0400	59.0400	+2.678%	2	1,092	-15.515%
2026-05-08	55.6200	57.5000	55.6200	57.5000	+8.819%	58	1,064	-13.252%
2026-05-07	55.8500	55.9700	52.7100	52.8400	-4.655%	90	1,064	-5.602%
2026-05-06	51.6000	55.4200	51.5900	55.4200	+12.414%	54	1,050	-9.996%
2026-05-05	47.7500	49.4600	47.7500	49.3000	+8.878%	43	1,057	+1.176%
2026-05-04	46.0700	46.0700	44.5100	45.2800	-4.027%	37	1,045	+10.159%
2026-05-01	46.9400	47.8400	46.9200	47.1800	+3.533%	19	1,012	+5.723%
2026-04-30	41.4300	45.5700	41.4300	45.5700	+9.834%	8	1,012	+9.458%
2026-04-29	41.4100	41.4900	41.4100	41.4900	+1.269%	14	1,012	+20.222%
2026-04-28	40.9700	40.9700	40.9700	40.9700	-6.483%	1	1,018	+21.748%
2026-04-27	42.7700	43.8200	42.7700	43.8100	+1.718%	52	1,019	+13.855%
2026-04-24	42.7900	43.1400	42.6100	43.0700	+6.767%	23	1,006	+15.811%
2026-04-23	40.3400	40.3400	40.3400	40.3400	-1.897%	5	1,001	+23.649%
2026-04-22	41.2000	41.2700	41.1200	41.1200	+3.421%	20	1,001	+21.304%
2026-04-21	41.0700	41.0700	38.8800	39.7600	-5.333%	10	1,006	+25.453%
2026-04-17	38.5700	42.0000	38.5700	42.0000	+13.883%	8	1,014	+18.762%
2026-04-16	37.2000	37.2000	36.8800	36.8800	+2.444%	2	1,015	+35.249%
2026-04-15	33.1500	36.0000	33.0600	36.0000	+10.125%	16	1,014	+38.556%
2026-04-14	30.6600	32.6900	30.6600	32.6900	+17.463%	18	1,002	+52.585%
2026-04-13	27.4500	27.8300	27.4500	27.8300	+2.846%	3	998	+79.231%
2026-04-10	27.0600	27.0600	27.0600	27.0600	+4.318%	7	996	+84.331%
2026-04-09	24.9000	26.3400	24.9000	25.9400	+4.555%	4	996	+92.290%
2026-04-08	24.8100	24.8100	24.8100	24.8100	+24.112%	2	995	+101.048%
2026-04-07	19.2600	20.0100	19.2600	19.9900	-1.235%	21	995	+149.525%
2026-04-06	19.6800	20.2400	19.6800	20.2400	+4.115%	138	975	+146.443%
2026-04-02	17.8400	19.9600	17.8400	19.4400	-4.189%	49	871	+156.584%
2026-04-01	20.5000	21.0100	20.1300	20.2900	+7.298%	106	871	+145.835%
2026-03-31	16.5800	18.9100	16.5800	18.9100	+28.903%	29	867	+163.776%
2026-03-30	16.3700	16.3700	14.6700	14.6700	-12.574%	67	883	+240.014%
2026-03-27	17.0300	17.2700	16.7800	16.7800	-8.804%	14	881	+197.259%
2026-03-26	18.4000	18.4000	18.4000	18.4000	-14.815%	49	873	+171.087%
2026-03-25	21.4700	21.6000	21.4700	21.6000	+1.408%	27	848	+130.926%
2026-03-24	20.4500	21.3300	20.4500	21.3000	-4.097%	262	821	+134.178%
2026-03-23	23.3900	23.3900	21.4100	22.2100	+6.166%	23	588	+124.584%
2026-03-20	21.0000	21.0000	20.9200	20.9200	-6.272%	16	582	+138.432%
2026-03-19	21.4100	22.3600	21.4100	22.3200	-11.604%	55	567	+123.477%
2026-03-17	25.5400	25.5400	25.2500	25.2500	-0.119%	24	526	+97.545%
2026-03-16	25.1000	25.3200	25.0800	25.2800	+0.838%	13	509	+97.310%
2026-03-12	25.6900	25.6900	25.0700	25.0700	-8.202%	67	504	+98.963%
2026-03-11	27.8600	27.8600	27.3100	27.3100	+14.411%	11	439	+82.644%
2026-03-09	24.0000	24.0000	23.7000	23.8700	-11.691%	3	449	+108.965%
2026-03-06	27.0300	27.0300	27.0300	27.0300	-12.806%	1	453	+84.536%
2026-03-04	31.0000	31.0000	31.0000	31.0000	+6.566%	3	452	+60.903%
2026-03-03	26.4200	29.2800	26.4200	29.0900	-3.227%	73	452	+71.468%
2026-02-27	29.4400	30.9000	29.4400	30.0600	-6.443%	21	406	+65.935%
2026-02-26	31.4500	32.1300	31.4500	32.1300	-5.193%	12	389	+55.244%
2026-02-25	33.3900	33.8900	33.3900	33.8900	+6.707%	8	373	+47.182%
2026-02-24	31.9800	31.9800	31.7600	31.7600	+6.685%	6	373	+57.053%
2026-02-23	29.5700	29.7700	29.5700	29.7700	-3.407%	10	368	+67.551%
2026-02-19	30.8200	30.8200	30.8200	30.8200	-1.376%	11	365	+61.843%
2026-02-18	31.2500	31.2500	31.2500	31.2500	+3.101%	5	354	+59.616%
2026-02-13	30.3100	30.3100	30.2900	30.3100	-4.955%	11	343	+64.566%
2026-02-12	31.7200	32.0400	31.3100	31.8900	-7.965%	41	343	+56.413%
2026-02-06	32.1400	34.6500	32.1400	34.6500	+19.483%	7	336	+43.954%
2026-02-05	31.0000	31.0000	28.9700	29.0000	-12.782%	21	339	+72.000%
2026-02-03	33.2500	33.2500	33.2500	33.2500	-3.061%	1	339	+50.015%
2026-01-30	34.3000	34.3000	34.3000	34.3000	-3.652%	1	339	+45.423%
2026-01-29	33.3400	35.6200	33.2700	35.6000	-5.395%	221	338	+40.112%
2026-01-28	37.4800	37.6300	37.4700	37.6300	+10.676%	9	135	+32.554%
2026-01-23	34.0000	34.0000	34.0000	34.0000	-1.048%	11	132	+46.706%
2026-01-22	34.3700	34.3700	34.3600	34.3600	+14.419%	17	132	+45.169%
2026-01-20	32.6900	32.6900	30.0300	30.0300	-14.322%	10	138	+66.101%
2026-01-08	35.0500	35.0500	35.0500	35.0500	+0.950%	11	129	+42.311%
2026-01-05	34.9900	34.9900	34.7200	34.7200	+9.423%	119	34	+43.664%
2026-01-02	31.7300	31.7300	31.7300	31.7300	-2.098%	4	34	+57.201%
2025-12-31	33.3600	33.3600	32.4100	32.4100	-4.704%	11	19	+53.903%
2025-12-23	34.0100	34.0100	34.0100	34.0100	+7.152%	2	19	+46.663%
2025-12-16	31.7400	31.7400	31.7400	31.7400	-6.948%	1	17	+57.152%
2025-12-12	34.1100	34.1100	34.1100	34.1100	-2.654%	2	16	+46.233%
2025-12-01	35.0400	35.0400	35.0400	35.0400	+5.574%	2	14	+42.352%
2025-11-25	32.0000	33.2300	32.0000	33.1900	+3.914%	23	16	+50.286%
2025-11-24	31.9300	31.9400	31.9300	31.9400	+3.366%	15	19	+56.168%
2025-11-18	30.9000	30.9000	30.9000	30.9000	-1.780%	11	34	+61.424%
2025-11-17	33.3600	33.3600	31.4600	31.4600	-0.537%	3	25	+58.551%
2025-11-07	31.8300	31.8300	31.6300	31.6300	-17.350%	5	24	+57.698%
2025-11-05	38.2700	38.2700	38.2700	38.2700	+4.706%	2	23	+30.337%
2025-11-04	38.4000	38.4000	36.5500	36.5500	-11.715%	20	24	+36.471%
2025-10-28	41.4500	41.4500	41.4000	41.4000	+19.792%	99	24	+20.483%
2025-10-24	33.9200	34.6900	33.9200	34.5600	0.000%	113	104	+44.329%

.dark-mode .Wzm3yq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wzm3yq{ 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