Dark

SPY20270617C765
SPY Jun 17 2027 765.00 Call (SPY270617C00765000)
option OPRA

EOD

Sep 10, 2026

51.86-4.809%(-2.62)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	52.4300	52.4300	51.3300	51.8600	-4.809%	9	2,401	0.000%
2026-09-09	54.9700	54.9700	53.5200	54.4800	-3.060%	54	2,396	-4.809%
2026-09-08	56.8300	58.1000	56.0500	56.2000	-4.340%	112	2,364	-7.722%
2026-09-04	58.8600	59.3100	58.6100	58.7500	-4.781%	25	2,267	-11.728%
2026-09-03	58.1600	62.0000	58.1600	61.7000	+10.139%	52	2,267	-15.948%
2026-09-02	54.8500	57.2500	54.8500	56.0200	+3.741%	14	2,262	-7.426%
2026-09-01	54.8800	56.0000	53.5100	54.0000	-7.518%	132	2,264	-3.963%
2026-08-31	58.0900	58.5000	57.2900	58.3900	-3.774%	428	2,198	-11.183%
2026-08-28	63.5800	63.5800	60.6800	60.6800	-2.491%	3	1,846	-14.535%
2026-08-27	62.2300	62.2300	62.2300	62.2300	+5.385%	2	1,845	-16.664%
2026-08-26	59.1900	60.0200	58.3700	59.0500	-1.501%	10	1,847	-12.176%
2026-08-25	59.9500	59.9500	59.9500	59.9500	+3.380%	1	1,852	-13.495%
2026-08-24	58.1600	58.1600	57.9900	57.9900	-3.623%	3	1,851	-10.571%
2026-08-21	59.8800	61.8900	59.2400	60.1700	+2.890%	18	1,848	-13.811%
2026-08-20	60.7000	60.8700	58.4800	58.4800	-6.626%	13	1,848	-11.320%
2026-08-19	65.5300	65.5300	62.6300	62.6300	-1.074%	4	1,842	-17.196%
2026-08-18	61.9900	63.3100	61.9900	63.3100	-6.040%	2	1,841	-18.086%
2026-08-17	68.9600	69.0600	67.3400	67.3800	-5.072%	10	1,840	-23.034%
2026-08-13	69.0000	70.9800	69.0000	70.9800	+6.914%	15	1,841	-26.937%
2026-08-11	68.2800	68.2800	66.3900	66.3900	-1.586%	5	1,845	-21.886%
2026-08-10	68.0900	68.4500	67.2400	67.4600	-0.178%	22	1,847	-23.125%
2026-08-07	67.4700	70.0000	67.2200	67.5800	+3.825%	5	1,844	-23.261%
2026-08-06	65.0900	65.0900	65.0900	65.0900	-1.781%	1	1,844	-20.326%
2026-08-05	66.2700	66.2700	66.2700	66.2700	-2.730%	1	1,843	-21.744%
2026-08-04	60.6500	68.2600	60.6500	68.1300	+17.466%	49	1,846	-23.881%
2026-08-03	56.3500	58.0000	56.3500	58.0000	+16.256%	7	1,840	-10.586%
2026-07-31	47.5000	49.9200	47.5000	49.8900	+3.506%	13	1,836	+3.949%
2026-07-30	47.7200	48.2000	47.7200	48.2000	-0.145%	11	1,832	+7.593%
2026-07-29	45.3900	48.2700	43.8300	48.2700	-0.822%	12	1,830	+7.437%
2026-07-28	47.3500	48.9400	46.1500	48.6700	+2.205%	26	1,822	+6.554%
2026-07-27	47.7800	48.3300	46.6500	47.6200	-1.285%	54	1,820	+8.904%
2026-07-24	48.8400	50.9300	47.7100	48.2400	+0.605%	62	1,794	+7.504%
2026-07-23	50.6800	50.6800	47.9500	47.9500	-11.986%	9	1,761	+8.154%
2026-07-22	53.9300	54.4800	53.9300	54.4800	+0.055%	3	1,761	-4.809%
2026-07-21	54.5300	54.7300	54.4500	54.4500	+2.639%	10	1,761	-4.757%
2026-07-20	53.0500	53.0500	53.0500	53.0500	+1.609%	1	1,759	-2.243%
2026-07-17	52.8400	52.8400	52.2100	52.2100	-7.691%	2	1,759	-0.670%
2026-07-16	56.5600	56.5600	56.5600	56.5600	-2.584%	2	1,761	-8.310%
2026-07-14	56.0500	58.1000	56.0500	58.0600	-0.820%	37	1,761	-10.679%
2026-07-13	58.5400	58.5400	58.5400	58.5400	-2.644%	14	1,724	-11.411%
2026-07-10	58.4800	60.1300	58.3800	60.1300	+5.975%	35	1,710	-13.754%
2026-07-09	56.7400	56.7400	56.7400	56.7400	+4.783%	1	1,691	-8.601%
2026-07-08	51.1300	54.1500	51.1300	54.1500	-3.785%	17	1,691	-4.229%
2026-07-07	55.1500	56.2800	54.6200	56.2800	-3.746%	36	1,685	-7.854%
2026-07-06	56.1000	58.4700	56.0900	58.4700	+11.840%	19	1,688	-11.305%
2026-07-02	51.5700	52.2800	51.5700	52.2800	-5.734%	15	1,672	-0.803%
2026-07-01	55.7200	57.3400	55.4400	55.4600	-1.141%	33	1,672	-6.491%
2026-06-30	56.5900	56.5900	55.8200	56.1000	+9.485%	14	1,662	-7.558%
2026-06-29	51.8700	51.8700	49.1100	51.2400	+3.893%	53	1,648	+1.210%
2026-06-26	48.2400	49.6800	48.2400	49.3200	+0.550%	10	1,598	+5.150%
2026-06-25	50.9700	51.0800	49.0500	49.0500	+0.184%	16	1,594	+5.729%
2026-06-24	51.2700	53.1000	48.9600	48.9600	-4.038%	31	1,580	+5.923%
2026-06-23	52.9900	52.9900	50.6300	51.0200	-11.192%	49	1,568	+1.646%
2026-06-22	58.8300	58.8300	57.3000	57.4500	-1.102%	5	1,521	-9.730%
2026-06-18	58.0900	58.0900	58.0900	58.0900	+1.220%	1	1,519	-10.725%
2026-06-17	53.5900	57.4800	53.5900	57.3900	-8.205%	6	1,519	-9.636%
2026-06-15	61.0600	62.5200	61.0600	62.5200	+18.409%	6	1,519	-17.051%
2026-06-11	49.4400	53.7400	47.2200	52.8000	+12.508%	139	1,519	-1.780%
2026-06-10	49.2700	49.3000	46.9300	46.9300	-8.909%	4	1,331	+10.505%
2026-06-09	51.6800	52.4500	47.4200	51.5200	-4.202%	26	1,329	+0.660%
2026-06-08	55.6100	57.2700	53.7800	53.7800	-1.861%	480	1,306	-3.570%
2026-06-05	60.4900	60.4900	53.2000	54.8000	-15.977%	46	1,386	-5.365%
2026-06-03	65.2200	65.2200	65.2200	65.2200	-2.219%	1	1,387	-20.485%
2026-06-02	65.6100	66.7400	65.6100	66.7000	-1.317%	12	1,386	-22.249%
2026-06-01	64.3800	67.5900	64.3800	67.5900	+3.333%	2	1,379	-23.273%
2026-05-29	64.9600	65.8200	64.0200	65.4100	+1.996%	259	1,378	-20.715%
2026-05-28	62.8200	64.1300	62.3400	64.1300	+4.429%	403	1,596	-19.133%
2026-05-27	61.4100	61.4100	61.4100	61.4100	+1.471%	1	1,352	-15.551%
2026-05-26	60.7000	61.4900	60.4400	60.5200	+1.595%	451	1,352	-14.309%
2026-05-22	58.0000	59.5700	58.0000	59.5700	+17.844%	4	1,339	-12.943%
2026-05-19	50.5500	50.5500	50.5500	50.5500	-6.769%	1	1,338	+2.591%
2026-05-18	55.3900	55.9800	52.0500	54.2200	-3.127%	887	1,338	-4.353%
2026-05-15	56.6600	57.5300	55.9700	55.9700	-10.748%	36	1,338	-7.343%
2026-05-14	62.0200	62.7100	61.4300	62.7100	+6.144%	3	1,145	-17.302%
2026-05-13	54.3300	59.0800	54.3300	59.0800	+5.935%	4	1,144	-12.221%
2026-05-12	52.6400	55.7700	51.9100	55.7700	-0.161%	15	1,144	-7.011%
2026-05-11	55.3500	56.8200	55.2200	55.8600	+3.349%	61	1,144	-7.161%
2026-05-08	53.0800	54.4000	53.0800	54.0500	+7.242%	60	1,118	-4.052%
2026-05-07	52.2100	52.7400	49.9100	50.4000	-3.963%	21	1,060	+2.897%
2026-05-06	49.3500	52.5400	49.3500	52.4800	+13.815%	51	1,043	-1.181%
2026-05-05	46.3000	46.5700	46.0800	46.1100	+8.750%	35	1,043	+12.470%
2026-05-04	42.1700	42.4700	42.1700	42.4000	-4.655%	29	1,036	+22.311%
2026-05-01	45.1600	45.4000	43.8600	44.4700	+3.708%	71	1,012	+16.618%
2026-04-30	39.0000	42.8800	38.8600	42.8800	+10.118%	9	1,012	+20.942%
2026-04-29	38.7800	39.0000	38.0600	38.9400	-0.435%	20	1,005	+33.179%
2026-04-28	39.1100	39.1100	39.1100	39.1100	-5.027%	1	993	+32.600%
2026-04-27	40.5200	41.2000	40.5100	41.1800	+1.754%	17	994	+25.935%
2026-04-24	38.7600	40.5400	38.7600	40.4700	+6.894%	21	997	+28.144%
2026-04-23	37.8200	37.8600	37.8200	37.8600	-1.866%	6	1,010	+36.978%
2026-04-22	38.1900	38.5800	38.1900	38.5800	+2.798%	8	1,014	+34.422%
2026-04-20	37.9700	37.9700	37.5300	37.5300	-2.469%	2	1,017	+38.183%
2026-04-17	39.3000	39.3000	38.4500	38.4800	+18.582%	14	1,017	+34.771%
2026-04-15	31.2100	32.4500	31.2100	32.4500	+8.167%	18	1,014	+59.815%
2026-04-14	28.2800	30.0000	28.2800	30.0000	+23.052%	21	996	+72.867%
2026-04-10	24.3800	24.3800	24.3800	24.3800	+6.883%	3	997	+112.715%
2026-04-08	23.0800	23.2300	22.8100	22.8100	+23.967%	4	996	+127.356%
2026-04-07	17.9300	18.4000	17.6700	18.4000	-1.022%	6	996	+181.848%
2026-04-06	18.5900	18.5900	18.5900	18.5900	+4.087%	4	994	+178.967%
2026-04-02	17.8600	17.8600	17.8600	17.8600	-3.459%	3	992	+190.370%
2026-04-01	18.2600	19.3100	18.2600	18.5000	+6.322%	93	992	+180.324%
2026-03-31	17.5400	17.5400	17.4000	17.4000	+12.113%	2	1,055	+198.046%
2026-03-27	15.5300	15.5300	15.5200	15.5200	-7.893%	2	1,055	+234.149%
2026-03-26	17.4600	17.4600	16.8500	16.8500	-14.510%	18	1,055	+207.774%
2026-03-25	20.1000	20.1000	19.7100	19.7100	+0.664%	3	1,038	+163.115%
2026-03-24	19.5000	19.7500	19.5000	19.5800	-3.547%	7	1,036	+164.862%
2026-03-23	21.0400	21.6600	20.1400	20.3000	+11.294%	231	1,029	+155.468%
2026-03-20	19.3800	19.3800	18.2400	18.2400	-11.327%	45	930	+184.320%
2026-03-19	20.7700	20.7700	20.5700	20.5700	-2.696%	92	904	+152.115%
2026-03-18	21.1400	21.1400	21.1400	21.1400	-5.919%	96	813	+145.317%
2026-03-13	22.4700	22.4700	22.4700	22.4700	-4.707%	27	717	+130.797%
2026-03-12	24.0200	24.0200	23.5800	23.5800	-11.153%	69	690	+119.932%
2026-03-10	26.5400	26.5400	26.5400	26.5400	+4.242%	2	686	+95.403%
2026-03-06	25.1100	25.4600	25.1100	25.4600	-6.086%	3	706	+103.692%
2026-03-03	25.1200	27.1100	25.1200	27.1100	-5.835%	190	703	+91.295%
2026-02-27	28.8000	28.8000	28.7900	28.7900	-4.001%	13	565	+80.132%
2026-02-26	29.9800	29.9900	29.9000	29.9900	+0.469%	11	553	+72.924%
2026-02-24	29.8400	29.8500	29.8400	29.8500	+0.845%	2	542	+73.735%
2026-02-20	29.7500	29.7500	29.6000	29.6000	+2.992%	10	542	+75.203%
2026-02-19	28.7400	28.7400	28.7400	28.7400	+1.519%	11	541	+80.445%
2026-02-13	28.2300	29.5300	28.2200	28.3100	+0.426%	15	531	+83.186%
2026-02-12	29.6300	29.8100	28.1900	28.1900	-11.685%	91	531	+83.966%
2026-02-06	31.2100	31.9200	31.2000	31.9200	+0.220%	29	458	+62.469%
2026-02-03	31.8500	31.8500	31.8500	31.8500	-9.594%	3	461	+62.826%
2026-02-02	34.3200	35.2300	34.3200	35.2300	+5.258%	32	458	+47.204%
2026-01-30	33.4700	33.4700	33.4700	33.4700	+0.300%	11	426	+54.945%
2026-01-29	32.8900	33.3700	32.4300	33.3700	-5.574%	213	415	+55.409%
2026-01-28	35.1600	35.3400	35.1600	35.3400	0.000%	19	332	+46.746%
2026-01-27	35.5700	35.5700	35.3400	35.3400	+4.094%	22	325	+46.746%
2026-01-26	33.9500	33.9500	33.9500	33.9500	+6.160%	11	320	+52.754%
2026-01-23	31.8100	32.1200	31.8100	31.9800	-0.560%	20	320	+62.164%
2026-01-22	32.2000	32.2000	32.1600	32.1600	+11.473%	17	321	+61.256%
2026-01-21	28.8500	28.8500	28.8500	28.8500	-14.796%	1	321	+79.757%
2026-01-16	34.1800	34.2400	33.8600	33.8600	+5.879%	38	317	+53.160%
2026-01-14	31.8300	31.9800	31.8300	31.9800	-8.367%	22	317	+62.164%
2026-01-13	34.9000	34.9000	34.9000	34.9000	-0.598%	109	317	+48.596%
2026-01-09	35.1000	35.1100	35.1000	35.1100	+6.847%	14	208	+47.707%
2026-01-08	32.8600	32.8600	32.8600	32.8600	+0.921%	11	194	+57.821%
2026-01-05	32.6500	32.6500	32.5600	32.5600	+9.777%	162	39	+59.275%
2026-01-02	29.6600	29.6600	29.6600	29.6600	-2.177%	4	39	+74.848%
2025-12-31	31.2400	31.2500	30.3200	30.3200	-6.908%	11	28	+71.042%
2025-12-29	32.5800	32.5800	32.5700	32.5700	+13.090%	5	28	+59.226%
2025-12-18	28.8000	28.8000	28.8000	28.8000	-4.160%	1	26	+80.069%
2025-12-16	30.0500	30.0500	30.0500	30.0500	-8.857%	5	27	+72.579%
2025-12-01	33.0200	33.0200	32.9700	32.9700	+5.639%	4	25	+57.295%
2025-11-25	30.0700	31.2400	30.0700	31.2100	+11.544%	24	27	+66.165%
2025-11-24	27.9800	27.9800	27.9800	27.9800	+1.267%	6	26	+85.347%
2025-11-21	27.6300	27.6300	27.6300	27.6300	-2.298%	11	32	+87.695%
2025-11-20	28.2800	28.2800	28.2800	28.2800	-3.316%	8	38	+83.380%
2025-11-19	29.1500	29.2500	29.1500	29.2500	+1.739%	11	38	+77.299%
2025-11-18	28.7500	28.7500	28.7500	28.7500	-8.614%	1	49	+80.383%
2025-11-17	31.4600	31.4600	31.4600	31.4600	-8.812%	2	49	+64.844%
2025-11-04	34.5000	34.5000	34.5000	34.5000	-8.730%	11	47	+50.319%
2025-11-03	37.7300	37.8000	37.7300	37.8000	+1.205%	10	29	+37.196%
2025-10-31	37.3500	37.3500	37.3500	37.3500	+0.403%	5	29	+38.849%
2025-10-30	37.2000	37.2000	37.2000	37.2000	-5.078%	11	24	+39.409%
2025-10-28	39.2400	39.2400	39.1900	39.1900	+20.659%	100	24	+32.330%
2025-10-24	32.4100	32.5800	32.4100	32.4800	0.000%	104	104	+59.667%

.dark-mode .h41B5p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h41B5p{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C765SPY Jun 17 2027 765.00 Call (SPY270617C00765000)option OPRA

SPY20270617C765
SPY Jun 17 2027 765.00 Call (SPY270617C00765000)
option OPRA