Dark

SPY20270617C770
SPY Jun 17 2027 770.00 Call (SPY270617C00770000)
option OPRA

EOD

Sep 10, 2026

48.51-4.621%(-2.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.2800	49.2800	48.3500	48.5100	-4.621%	11	1,686	0.000%
2026-09-09	51.1500	51.7100	50.5000	50.8600	-4.002%	16	1,686	-4.621%
2026-09-08	53.7500	54.0000	52.7000	52.9800	-4.109%	28	1,694	-8.437%
2026-09-04	56.2000	56.9300	54.5000	55.2500	-5.604%	133	1,686	-12.199%
2026-09-03	55.0500	58.5300	54.9200	58.5300	+10.392%	212	1,686	-17.119%
2026-09-02	51.4100	54.0000	51.4100	53.0200	+4.083%	27	1,506	-8.506%
2026-09-01	51.7000	53.0800	50.6400	50.9400	-6.891%	47	1,493	-4.770%
2026-08-31	55.0000	55.0000	54.0000	54.7100	-5.689%	24	1,466	-11.332%
2026-08-28	61.4100	62.0000	57.4800	58.0100	-1.411%	19	1,465	-16.376%
2026-08-27	57.3000	58.8500	57.3000	58.8400	+3.958%	7	1,461	-17.556%
2026-08-26	56.2100	56.6200	55.6500	56.6000	+1.325%	20	1,454	-14.293%
2026-08-25	56.5800	56.5800	55.8600	55.8600	+0.849%	3	1,454	-13.158%
2026-08-24	54.7300	55.5900	54.7300	55.3900	-1.982%	13	1,453	-12.421%
2026-08-21	56.3100	57.3500	56.3100	56.5100	+1.146%	7	1,448	-14.157%
2026-08-20	58.2500	58.2900	55.7500	55.8700	-9.302%	17	1,456	-13.173%
2026-08-19	62.0000	62.0000	61.6000	61.6000	+3.756%	9	1,453	-21.250%
2026-08-18	59.9700	59.9700	59.2200	59.3700	-10.452%	35	1,448	-18.292%
2026-08-14	66.3000	66.3000	66.3000	66.3000	-2.140%	2	1,434	-26.833%
2026-08-13	67.1000	67.7500	66.4500	67.7500	+6.241%	13	1,432	-28.399%
2026-08-12	65.0000	65.0000	63.7700	63.7700	+1.755%	2	1,431	-23.930%
2026-08-11	64.6300	64.9400	62.6700	62.6700	-2.307%	37	1,480	-22.595%
2026-08-10	65.1600	65.1800	63.1000	64.1500	-0.171%	25	1,486	-24.380%
2026-08-07	63.1400	66.5000	63.0000	64.2600	+5.258%	174	1,493	-24.510%
2026-08-06	61.6400	62.1000	61.0500	61.0500	-3.858%	25	1,412	-20.541%
2026-08-05	67.9600	68.3600	63.5000	63.5000	-1.013%	18	1,390	-23.606%
2026-08-04	58.8600	66.0000	58.8600	64.1500	+16.721%	56	1,391	-24.380%
2026-08-03	54.8500	54.9600	54.8500	54.9600	+13.390%	2	1,416	-11.736%
2026-07-31	43.9600	48.4700	43.9600	48.4700	+6.927%	33	1,416	+0.083%
2026-07-30	42.6200	45.3300	42.6200	45.3300	+4.761%	11	1,397	+7.015%
2026-07-29	42.4500	43.2700	40.8600	43.2700	-5.503%	11	1,389	+12.110%
2026-07-28	43.6100	46.0300	43.6100	45.7900	+3.410%	14	1,392	+5.940%
2026-07-27	44.9100	45.7600	43.7900	44.2800	-2.316%	44	1,389	+9.553%
2026-07-24	45.7600	47.5600	44.9600	45.3300	+0.577%	56	1,347	+7.015%
2026-07-23	47.8000	47.8000	45.0700	45.0700	-12.076%	10	1,330	+7.633%
2026-07-21	50.0500	51.2600	50.0200	51.2600	+6.970%	21	1,322	-5.365%
2026-07-20	50.0500	50.4600	47.9200	47.9200	-2.740%	19	1,301	+1.231%
2026-07-17	50.4700	51.0100	49.2700	49.2700	-6.950%	17	1,289	-1.543%
2026-07-16	54.4400	54.9000	52.9500	52.9500	-4.457%	8	1,287	-8.385%
2026-07-15	54.0900	55.5000	54.0900	55.4200	+1.390%	144	1,287	-12.468%
2026-07-14	55.2700	55.2700	54.6600	54.6600	-1.460%	28	1,431	-11.251%
2026-07-13	55.4700	55.4700	55.4700	55.4700	-2.735%	14	1,410	-12.547%
2026-07-10	55.2900	57.0300	54.9100	57.0300	+4.069%	33	1,396	-14.940%
2026-07-09	53.6000	54.8800	53.6000	54.8000	+7.178%	3	1,379	-11.478%
2026-07-08	50.0000	51.1300	48.2700	51.1300	-1.899%	15	1,381	-5.124%
2026-07-07	53.8000	53.8000	51.5700	52.1200	-5.921%	42	1,380	-6.926%
2026-07-06	54.5200	55.5700	54.2000	55.4000	+10.557%	17	1,381	-12.437%
2026-07-02	54.3500	54.7200	48.8000	50.1100	-3.672%	52	1,328	-3.193%
2026-07-01	52.7200	54.2900	52.0200	52.0200	-2.821%	31	1,328	-6.747%
2026-06-30	50.9300	53.5300	50.9300	53.5300	+7.945%	15	1,311	-9.378%
2026-06-29	48.3300	49.6400	46.3000	49.5900	+8.346%	27	1,299	-2.178%
2026-06-26	46.4800	47.0200	45.7700	45.7700	-0.457%	14	1,287	+5.986%
2026-06-25	48.1400	48.2100	45.9800	45.9800	-0.455%	19	1,276	+5.502%
2026-06-24	48.3700	50.6100	46.0000	46.1900	-4.150%	64	1,263	+5.023%
2026-06-23	47.7500	51.0100	47.7500	48.1900	-12.078%	34	1,222	+0.664%
2026-06-22	57.3500	57.3500	53.7600	54.8100	-2.733%	4	1,192	-11.494%
2026-06-18	54.6400	56.3500	54.6400	56.3500	+8.784%	13	1,185	-13.913%
2026-06-17	55.8000	56.3400	51.8000	51.8000	-7.681%	11	1,185	-6.351%
2026-06-16	58.9000	59.3000	56.1000	56.1100	-4.233%	58	1,185	-13.545%
2026-06-15	58.2000	60.0000	58.2000	58.5900	+13.064%	159	1,087	-17.204%
2026-06-12	50.4500	53.5800	50.1700	51.8200	+3.474%	9	1,087	-6.387%
2026-06-11	45.4300	50.2600	44.1400	50.0800	+13.073%	25	1,087	-3.135%
2026-06-10	48.3200	48.8100	44.2900	44.2900	-7.729%	27	1,079	+9.528%
2026-06-09	53.7300	54.9800	43.8000	48.0000	-5.623%	850	1,084	+1.063%
2026-06-08	53.7500	53.7500	50.8600	50.8600	-2.060%	71	792	-4.621%
2026-06-05	56.0000	56.0000	51.0900	51.9300	-16.444%	40	859	-6.586%
2026-06-04	59.8900	62.1500	59.8900	62.1500	+0.827%	6	884	-21.947%
2026-06-03	62.3000	62.3000	61.6400	61.6400	-3.158%	12	886	-21.301%
2026-06-02	62.7000	64.0200	62.7000	63.6500	+3.884%	19	886	-23.786%
2026-06-01	60.5500	61.4100	60.5500	61.2700	-0.552%	3	884	-20.826%
2026-05-29	62.1400	62.3100	61.6100	61.6100	+0.375%	653	886	-21.263%
2026-05-28	58.0000	61.3800	58.0000	61.3800	+3.717%	312	675	-20.968%
2026-05-27	57.1500	59.1800	57.1500	59.1800	+3.227%	4	729	-18.030%
2026-05-26	57.9700	58.6800	57.3300	57.3300	+2.375%	154	730	-15.385%
2026-05-22	56.7000	56.7000	56.0000	56.0000	+4.244%	3	620	-13.375%
2026-05-21	53.7200	53.7200	53.7200	53.7200	+1.820%	1	620	-9.698%
2026-05-20	52.5200	52.7600	52.1600	52.7600	+4.104%	5	620	-8.055%
2026-05-19	49.1700	50.6800	49.1000	50.6800	-1.112%	7	620	-4.282%
2026-05-18	53.1800	53.1800	49.2600	51.2500	-1.404%	428	620	-5.346%
2026-05-15	53.8300	55.0700	51.9800	51.9800	-12.196%	436	620	-6.676%
2026-05-14	58.4800	59.2000	58.4800	59.2000	+5.922%	40	563	-18.057%
2026-05-13	52.7300	56.1700	52.7300	55.8900	+7.028%	39	541	-13.205%
2026-05-12	51.7900	52.2200	50.7800	52.2200	-1.453%	3	541	-7.105%
2026-05-11	51.5000	53.9900	51.5000	52.9900	+3.294%	56	541	-8.454%
2026-05-08	51.7100	51.8400	51.3000	51.3000	+6.564%	11	528	-5.439%
2026-05-07	48.9000	48.9000	48.1400	48.1400	-2.234%	16	522	+0.769%
2026-05-06	46.2000	49.2600	46.2000	49.2400	+13.300%	41	507	-1.483%
2026-05-05	43.5900	43.8900	43.4600	43.4600	+9.032%	20	517	+11.620%
2026-05-04	41.7100	41.7100	39.6200	39.8600	-4.710%	12	517	+21.701%
2026-05-01	41.6200	42.6800	41.6200	41.8300	+3.822%	7	516	+15.969%
2026-04-30	37.0700	40.2900	37.0700	40.2900	+9.543%	8	516	+20.402%
2026-04-29	36.7800	36.7800	36.7800	36.7800	+2.594%	1	515	+31.892%
2026-04-28	36.3000	36.3000	35.8500	35.8500	-7.196%	72	515	+35.314%
2026-04-27	38.6600	38.6600	38.6300	38.6300	+2.250%	8	460	+25.576%
2026-04-24	35.9200	37.9600	35.9200	37.7800	+9.380%	24	459	+28.401%
2026-04-23	34.5400	34.5400	34.5400	34.5400	-3.439%	1	459	+40.446%
2026-04-22	35.9500	35.9500	35.7700	35.7700	+5.891%	8	458	+35.616%
2026-04-21	36.3500	36.3500	33.7800	33.7800	-4.522%	3	466	+43.606%
2026-04-20	35.7900	35.7900	35.3800	35.3800	-1.695%	8	466	+37.111%
2026-04-17	34.5400	36.2900	34.5400	35.9900	+12.645%	3	466	+34.787%
2026-04-16	32.7500	32.7500	31.9400	31.9500	+2.404%	3	466	+51.831%
2026-04-15	30.0300	31.2000	30.0300	31.2000	+12.351%	4	465	+55.481%
2026-04-14	26.2200	27.8800	26.2200	27.7700	+14.045%	8	465	+74.685%
2026-04-13	23.3000	24.3500	23.3000	24.3500	+8.560%	26	462	+99.220%
2026-04-10	22.4300	22.4300	22.4300	22.4300	+0.583%	3	450	+116.273%
2026-04-09	22.3100	22.3100	22.3000	22.3000	+4.499%	2	447	+117.534%
2026-04-08	21.3400	21.3400	21.3400	21.3400	+26.572%	1	446	+127.320%
2026-04-07	16.1900	16.8600	16.1900	16.8600	-1.056%	5	445	+187.722%
2026-04-06	17.0400	17.0400	17.0400	17.0400	+4.284%	4	440	+184.683%
2026-04-02	16.3400	16.3400	16.3400	16.3400	-4.389%	4	432	+196.879%
2026-04-01	17.0000	17.5500	16.9900	17.0900	+11.046%	45	432	+183.850%
2026-03-31	14.5400	15.3900	14.2700	15.3900	+19.395%	3	462	+215.205%
2026-03-30	13.3300	13.5200	12.8900	12.8900	-2.348%	84	464	+276.338%
2026-03-27	14.8300	14.8300	13.2000	13.2000	-27.473%	22	465	+267.500%
2026-03-25	18.2000	18.2000	18.2000	18.2000	+2.709%	3	467	+166.538%
2026-03-24	18.2500	18.2500	17.7200	17.7200	-6.639%	80	466	+173.758%
2026-03-23	19.9900	20.0000	18.8000	18.9800	+8.333%	29	399	+155.585%
2026-03-20	16.8300	17.5200	16.7200	17.5200	-8.080%	14	424	+176.884%
2026-03-19	19.0300	19.0600	19.0300	19.0600	-4.028%	28	412	+154.512%
2026-03-18	20.4500	20.4500	19.8600	19.8600	-8.437%	5	384	+144.260%
2026-03-16	21.6800	21.6900	21.6800	21.6900	+7.803%	11	383	+123.651%
2026-03-13	20.4400	20.4400	20.1200	20.1200	-8.295%	8	382	+141.103%
2026-03-12	21.9400	21.9400	21.9400	21.9400	-8.887%	7	376	+121.103%
2026-03-11	24.0300	24.0800	24.0300	24.0800	-1.594%	2	383	+101.453%
2026-03-09	24.4700	24.4700	24.4700	24.4700	+3.686%	1	384	+98.243%
2026-03-06	22.9800	23.7700	22.9800	23.6000	-2.196%	32	384	+105.551%
2026-03-05	24.1300	24.1300	24.1300	24.1300	-7.406%	1	384	+101.036%
2026-03-04	26.0600	26.0600	26.0600	26.0600	+3.618%	8	383	+86.147%
2026-03-03	24.0000	25.1500	24.0000	25.1500	-10.275%	196	383	+92.883%
2026-02-26	28.0300	28.0300	28.0300	28.0300	+0.719%	11	251	+73.065%
2026-02-24	27.7800	27.8500	27.7800	27.8300	+5.178%	9	240	+74.308%
2026-02-23	26.4600	26.4600	26.4600	26.4600	-6.502%	7	240	+83.333%
2026-02-20	28.3000	28.3000	28.3000	28.3000	-12.084%	3	233	+71.413%
2026-02-11	32.2400	32.2500	32.1900	32.1900	+1.770%	5	233	+50.699%
2026-02-09	31.6300	31.6300	31.6300	31.6300	+3.164%	1	228	+53.367%
2026-02-06	30.6600	30.6600	30.6600	30.6600	+13.808%	10	227	+58.219%
2026-02-05	26.9400	26.9400	26.9400	26.9400	-18.289%	1	217	+80.067%
2026-02-02	32.9000	32.9700	32.8400	32.9700	+5.302%	30	218	+47.134%
2026-01-30	31.3100	31.3100	31.3100	31.3100	+0.320%	11	188	+54.935%
2026-01-29	31.2000	31.2400	31.1900	31.2100	-5.281%	29	177	+55.431%
2026-01-28	32.9500	32.9500	32.9500	32.9500	-0.453%	2	166	+47.223%
2026-01-27	33.1300	33.3400	33.0800	33.1000	+10.776%	24	164	+46.556%
2026-01-23	29.7100	30.0000	29.7100	29.8800	-0.632%	21	146	+62.349%
2026-01-22	30.0800	30.0800	30.0700	30.0700	+5.918%	17	146	+61.324%
2026-01-20	28.4000	28.4000	28.3900	28.3900	-10.413%	86	157	+70.870%
2026-01-16	32.0000	32.0000	31.6600	31.6900	-4.115%	29	97	+53.077%
2026-01-15	33.0500	33.0500	33.0500	33.0500	+10.535%	9	97	+46.778%
2026-01-14	29.9000	29.9000	29.9000	29.9000	-9.229%	11	88	+62.241%
2026-01-09	32.9300	32.9400	32.9300	32.9400	+7.018%	14	77	+47.268%
2026-01-08	30.7800	30.7800	30.7800	30.7800	-4.941%	11	63	+57.602%
2026-01-06	32.2900	32.3900	32.2700	32.3800	+14.336%	28	55	+49.815%
2025-12-31	29.2100	29.2200	28.3200	28.3200	-7.117%	11	38	+71.292%
2025-12-29	30.4700	30.5100	30.4700	30.4900	+10.391%	5	38	+59.101%
2025-12-18	27.6100	27.6200	27.6100	27.6200	-14.489%	3	40	+75.634%
2025-12-11	32.3000	32.3000	32.3000	32.3000	+1.413%	20	42	+50.186%
2025-12-08	31.8500	31.8500	31.8500	31.8500	-4.812%	1	22	+52.308%
2025-12-05	32.8500	33.4600	32.8500	33.4600	+4.107%	4	21	+44.979%
2025-12-02	32.1400	32.1400	32.1400	32.1400	+12.812%	5	19	+50.933%
2025-11-24	26.2700	28.4900	26.2500	28.4900	+10.000%	19	14	+70.270%
2025-11-21	25.2300	25.9000	25.2300	25.9000	-1.782%	13	27	+87.297%
2025-11-20	26.4000	26.4000	26.3700	26.3700	-3.934%	8	36	+83.959%
2025-11-19	27.2400	27.5800	27.2400	27.4500	-2.660%	13	44	+76.721%
2025-11-17	28.3600	28.3600	28.2000	28.2000	-10.759%	16	53	+72.021%
2025-11-14	31.6000	31.6000	31.6000	31.6000	+15.751%	1	37	+53.513%
2025-11-07	26.7800	27.3000	26.7800	27.3000	-16.052%	2	36	+77.692%
2025-11-04	32.5200	32.5200	32.5200	32.5200	-8.729%	11	35	+49.170%
2025-11-03	35.6300	35.6300	35.6300	35.6300	+0.564%	8	16	+36.149%
2025-10-31	35.4300	35.4300	35.4300	35.4300	+0.940%	5	16	+36.918%
2025-10-30	35.1000	35.1000	35.1000	35.1000	0.000%	11	11	+38.205%

.dark-mode .yqKPbh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqKPbh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C770SPY Jun 17 2027 770.00 Call (SPY270617C00770000)option OPRA

SPY20270617C770
SPY Jun 17 2027 770.00 Call (SPY270617C00770000)
option OPRA