Dark

SPY20270617C775
SPY Jun 17 2027 775.00 Call (SPY270617C00775000)
option OPRA

EOD

Jul 27, 2026

41.28-2.481%(-1.05)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	42.8600	42.8900	41.0300	41.2800	-2.481%	43	1,868	0.000%
2026-07-24	43.0900	45.2300	42.0400	42.3300	+0.047%	59	1,868	-2.481%
2026-07-23	42.4600	42.4600	42.3100	42.3100	-13.671%	19	1,835	-2.434%
2026-07-22	49.3500	49.3500	49.0100	49.0100	+1.302%	3	1,822	-15.772%
2026-07-21	48.4900	48.7300	48.3200	48.3800	+4.222%	14	1,821	-14.675%
2026-07-20	47.0300	47.5500	46.4200	46.4200	+0.607%	20	1,821	-11.073%
2026-07-17	47.5300	48.0000	46.1400	46.1400	-8.706%	19	1,803	-10.533%
2026-07-16	51.3300	51.3300	49.6400	50.5400	-3.162%	295	1,787	-18.322%
2026-07-15	52.1900	52.1900	52.1900	52.1900	+0.831%	1	1,786	-20.904%
2026-07-14	52.0200	52.0200	51.7600	51.7600	+1.950%	27	1,786	-20.247%
2026-07-13	52.4500	52.4500	50.7700	50.7700	-3.845%	15	1,759	-18.692%
2026-07-10	52.3400	54.0000	51.9800	52.8000	+1.734%	32	1,746	-21.818%
2026-07-09	49.9500	51.9000	49.9500	51.9000	+7.565%	2	1,735	-20.462%
2026-07-08	47.1900	48.2700	45.4800	48.2500	-2.427%	21	1,735	-14.446%
2026-07-07	49.2800	50.3300	48.6800	49.4500	-4.666%	50	1,733	-16.522%
2026-07-06	50.3700	52.4300	50.3700	51.8700	+10.691%	23	1,724	-20.416%
2026-07-02	50.3000	51.4000	46.5900	46.8600	-5.638%	33	1,694	-11.908%
2026-07-01	49.6000	51.3400	49.3800	49.6600	-1.056%	134	1,694	-16.875%
2026-06-30	49.1800	50.6100	49.0600	50.1900	+7.267%	20	1,682	-17.753%
2026-06-29	46.0800	47.0500	42.7400	46.7900	+8.814%	45	1,670	-11.776%
2026-06-26	43.8200	44.1700	42.6100	43.0000	-1.240%	149	1,639	-4.000%
2026-06-25	45.7700	45.7700	43.2300	43.5400	-0.594%	41	1,592	-5.191%
2026-06-24	46.8600	47.5700	43.4900	43.8000	-3.694%	170	1,577	-5.753%
2026-06-23	45.4000	47.1100	45.1000	45.4800	-9.941%	47	1,485	-9.235%
2026-06-22	53.5900	53.5900	50.5000	50.5000	-4.968%	38	1,469	-18.257%
2026-06-18	52.4600	53.1400	52.2800	53.1400	+9.839%	882	1,231	-22.318%
2026-06-17	53.5900	53.7100	48.3400	48.3800	-11.844%	604	1,231	-14.675%
2026-06-16	56.3000	56.3000	54.8800	54.8800	-3.005%	3	1,231	-24.781%
2026-06-15	55.1200	56.5800	55.1200	56.5800	+16.396%	9	1,234	-27.041%
2026-06-12	48.4800	50.7300	48.3800	48.6100	+4.001%	11	1,234	-15.079%
2026-06-11	41.5200	46.8000	41.5200	46.7400	+11.818%	19	1,234	-11.682%
2026-06-10	43.7600	44.0600	41.8000	41.8000	-9.111%	8	1,229	-1.244%
2026-06-09	51.4300	51.4400	41.1600	45.9900	-4.367%	137	1,223	-10.241%
2026-06-08	51.0400	51.0400	48.0900	48.0900	+2.910%	13	1,255	-14.161%
2026-06-05	55.0300	55.0300	46.7300	46.7300	-20.823%	60	1,257	-11.663%
2026-06-04	56.6500	59.0200	56.6500	59.0200	+0.374%	5	1,252	-30.058%
2026-06-03	58.6800	58.8000	58.6800	58.8000	-1.491%	3	1,249	-29.796%
2026-06-02	59.6900	59.6900	59.6900	59.6900	-1.761%	1	1,247	-30.843%
2026-06-01	59.1700	60.7600	59.1700	60.7600	+2.583%	44	1,248	-32.061%
2026-05-29	59.2200	59.2700	58.7700	59.2300	+1.682%	652	1,222	-30.306%
2026-05-28	56.7000	58.2500	56.7000	58.2500	+4.391%	154	1,347	-29.133%
2026-05-27	54.7200	55.8000	54.7200	55.8000	+1.806%	18	1,245	-26.022%
2026-05-26	54.7200	56.3500	54.7200	54.8100	+3.846%	49	1,235	-24.685%
2026-05-22	53.8100	53.8100	52.7800	52.7800	+5.014%	4	1,269	-21.789%
2026-05-21	48.1900	50.9700	47.9500	50.2600	+2.279%	5	1,271	-17.867%
2026-05-20	49.1400	49.1400	49.1400	49.1400	+6.157%	1	1,271	-15.995%
2026-05-19	45.4500	48.0400	44.9100	46.2900	-4.478%	10	1,270	-10.823%
2026-05-18	48.1600	48.4600	46.5600	48.4600	-1.644%	20	1,270	-14.816%
2026-05-15	50.9500	51.5300	49.2700	49.2700	-12.951%	819	1,270	-16.217%
2026-05-14	55.0700	56.6000	55.0700	56.6000	+6.712%	39	1,382	-27.067%
2026-05-13	50.0000	53.4500	50.0000	53.0400	+12.803%	29	1,372	-22.172%
2026-05-12	48.5200	48.7100	47.0200	47.0200	-8.110%	16	1,372	-12.208%
2026-05-11	48.3300	51.1700	48.3300	51.1700	+4.664%	9	1,372	-19.328%
2026-05-08	48.1900	48.8900	48.1900	48.8900	+9.227%	3	1,353	-15.566%
2026-05-07	46.9400	47.5900	44.5600	44.7600	-3.948%	59	1,351	-7.775%
2026-05-06	43.4500	47.0300	43.4500	46.6000	+12.833%	221	1,335	-11.416%
2026-05-05	40.5400	41.3000	40.5400	41.3000	+6.061%	11	1,356	-0.048%
2026-05-01	39.5700	39.6100	38.9400	38.9400	+2.907%	45	1,341	+6.009%
2026-04-30	35.7200	37.8400	35.3900	37.8400	+13.600%	123	1,341	+9.091%
2026-04-29	33.3100	33.3100	33.3100	33.3100	-6.222%	1	1,238	+23.927%
2026-04-24	34.3400	35.5200	34.3100	35.5200	+10.861%	14	1,239	+16.216%
2026-04-23	32.0400	32.0400	32.0400	32.0400	-4.072%	1	1,250	+28.839%
2026-04-22	33.8000	33.8000	33.4000	33.4000	-1.678%	2	1,250	+23.593%
2026-04-21	33.9700	33.9700	33.9700	33.9700	+5.497%	1	1,251	+21.519%
2026-04-17	32.2000	32.2000	32.2000	32.2000	+7.945%	1	1,250	+28.199%
2026-04-16	30.0500	30.0500	29.5800	29.8300	+7.690%	9	1,250	+38.384%
2026-04-15	26.2600	28.0300	26.2600	27.7000	+7.489%	11	1,242	+49.025%
2026-04-14	23.6000	25.7700	23.5800	25.7700	+17.941%	803	1,235	+60.186%
2026-04-13	20.6400	21.8500	20.5900	21.8500	+7.108%	236	1,633	+88.924%
2026-04-10	20.7000	20.7000	20.4000	20.4000	-1.923%	4	832	+102.353%
2026-04-09	19.5700	20.8000	19.5500	20.8000	+7.549%	47	829	+98.462%
2026-04-08	19.3400	19.3400	19.3400	19.3400	+25.503%	1	828	+113.444%
2026-04-07	14.7800	15.4100	14.7800	15.4100	-1.091%	16	828	+167.878%
2026-04-06	15.5000	15.5800	15.5000	15.5800	+3.797%	12	812	+164.955%
2026-04-02	15.0000	15.0100	15.0000	15.0100	-3.411%	11	802	+175.017%
2026-04-01	15.5400	15.5600	15.5400	15.5400	+11.238%	29	802	+165.637%
2026-03-31	12.7400	13.9700	12.7300	13.9700	+18.692%	14	831	+195.490%
2026-03-30	11.7700	11.7700	11.7700	11.7700	-8.760%	1	842	+250.722%
2026-03-27	13.2600	13.2600	12.7900	12.9000	-9.727%	20	843	+220.000%
2026-03-26	14.2900	14.2900	14.2900	14.2900	-17.921%	2	857	+188.873%
2026-03-23	18.4400	18.4500	17.3200	17.4100	+10.120%	21	855	+137.105%
2026-03-20	15.7900	15.8100	15.7900	15.8100	-13.084%	2	857	+161.101%
2026-03-18	18.1900	18.1900	18.1900	18.1900	-8.639%	19	856	+126.938%
2026-03-17	19.9100	19.9100	19.9100	19.9100	-0.201%	3	837	+107.333%
2026-03-16	19.9500	19.9500	19.9500	19.9500	+6.856%	4	834	+106.917%
2026-03-13	18.8900	18.8900	18.6500	18.6700	-8.436%	74	830	+121.103%
2026-03-12	20.7200	20.7200	20.3900	20.3900	-12.339%	8	756	+102.452%
2026-03-10	23.2600	23.2600	23.2600	23.2600	+2.829%	1	752	+77.472%
2026-03-09	22.6200	22.6200	22.6200	22.6200	+4.192%	31	753	+82.493%
2026-03-06	21.5200	21.7500	21.5200	21.7100	-5.527%	35	769	+90.143%
2026-03-05	22.9800	22.9800	22.9800	22.9800	-7.748%	11	749	+79.634%
2026-03-04	24.9100	24.9100	24.9100	24.9100	+6.727%	11	749	+65.717%
2026-03-03	22.1100	23.5500	22.0000	23.3400	-2.791%	302	749	+76.864%
2026-02-27	24.0900	24.1300	24.0100	24.0100	-6.576%	101	485	+71.928%
2026-02-24	25.5800	25.8300	25.5800	25.7000	+7.039%	7	432	+60.623%
2026-02-23	24.5300	24.5300	24.0100	24.0100	+1.351%	13	427	+71.928%
2026-02-13	23.6900	23.6900	23.6900	23.6900	-21.348%	1	420	+74.251%
2026-02-11	30.1600	30.1600	30.1200	30.1200	+4.330%	5	420	+37.052%
2026-02-09	28.8700	28.8700	28.8700	28.8700	+4.526%	2	415	+42.986%
2026-02-06	27.7300	27.7400	27.6200	27.6200	+3.252%	178	413	+49.457%
2026-02-03	26.7500	26.7500	26.7500	26.7500	-13.234%	1	545	+54.318%
2026-02-02	30.4500	30.8300	30.4500	30.8300	+5.438%	16	545	+33.896%
2026-01-30	29.2400	29.2400	29.2400	29.2400	+0.378%	11	529	+41.176%
2026-01-29	29.1300	29.1300	29.1300	29.1300	-5.606%	22	518	+41.710%
2026-01-28	30.8600	30.8600	30.8600	30.8600	-0.387%	1	496	+33.765%
2026-01-27	30.9800	31.2000	30.9000	30.9800	+5.017%	16	496	+33.247%
2026-01-26	29.5000	29.5000	29.5000	29.5000	+6.575%	1	482	+39.932%
2026-01-23	27.6800	27.6800	27.6800	27.6800	-1.389%	11	481	+49.133%
2026-01-22	28.0500	28.0700	28.0500	28.0700	-4.976%	17	484	+47.061%
2026-01-16	29.9100	29.9200	29.5400	29.5400	-4.029%	368	155	+39.743%
2026-01-15	30.9200	30.9400	30.7800	30.7800	+8.879%	29	155	+34.113%
2026-01-14	28.0600	28.3300	27.9200	28.2700	-8.363%	14	148	+46.021%
2026-01-09	29.9300	30.8500	29.9300	30.8500	+7.230%	64	148	+33.809%
2026-01-08	28.7700	28.7700	28.7700	28.7700	-4.798%	11	134	+43.483%
2026-01-06	30.2200	30.2200	30.2200	30.2200	+2.441%	2	134	+36.598%
2025-12-26	29.5000	29.5000	29.5000	29.5000	-0.673%	8	132	+39.932%
2025-12-24	29.7000	29.7000	29.7000	29.7000	+10.450%	1	126	+38.990%
2025-12-22	26.8900	26.8900	26.8900	26.8900	+4.063%	1	126	+53.514%
2025-12-19	25.8400	25.8400	25.8400	25.8400	+6.337%	1	126	+59.752%
2025-12-18	24.3000	24.3000	24.3000	24.3000	+4.292%	1	125	+69.877%
2025-12-17	24.3600	24.3600	23.3000	23.3000	-15.087%	109	124	+77.167%
2025-12-15	27.4400	27.4400	27.4400	27.4400	-12.444%	1	18	+50.437%
2025-12-10	31.3400	31.3400	31.3400	31.3400	+3.947%	1	18	+31.717%
2025-11-26	30.1500	30.1500	30.1500	30.1500	+24.023%	1	17	+36.915%
2025-11-21	24.2600	24.3100	24.2600	24.3100	-2.643%	14	17	+69.807%
2025-11-20	24.9200	24.9700	24.9200	24.9700	-2.727%	9	25	+65.318%
2025-11-19	25.6600	25.6700	25.6600	25.6700	-19.806%	11	25	+60.810%
2025-11-05	31.6300	32.0100	31.5900	32.0100	+4.471%	4	36	+28.960%
2025-11-04	30.6400	30.6400	30.6400	30.6400	-8.918%	11	36	+34.726%
2025-11-03	33.6400	33.6400	33.6400	33.6400	+1.112%	8	17	+22.711%
2025-10-31	33.2700	33.2700	33.2700	33.2700	+0.514%	5	17	+24.076%
2025-10-30	33.1000	33.1000	33.1000	33.1000	+18.341%	11	12	+24.713%
2025-10-24	27.9700	27.9700	27.9700	27.9700	0.000%	1	1	+47.587%

.dark-mode .kxVj9X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kxVj9X{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C775SPY Jun 17 2027 775.00 Call (SPY270617C00775000)option OPRA

SPY20270617C775
SPY Jun 17 2027 775.00 Call (SPY270617C00775000)
option OPRA