Dark

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

EOD

Sep 10, 2026

45.40-6.584%(-3.20)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.5300	46.1800	44.9800	45.4000	-6.584%	133	1,981	0.000%
2026-09-09	48.1500	48.6000	48.1500	48.6000	-2.781%	4	1,917	-6.584%
2026-09-08	50.1600	50.4000	49.9900	49.9900	-4.325%	5	1,917	-9.182%
2026-09-04	53.6800	53.9100	51.3200	52.2500	-4.128%	104	1,917	-13.110%
2026-09-03	51.4200	54.5000	51.4200	54.5000	+7.964%	11	1,917	-16.697%
2026-09-02	50.7000	50.7000	50.4800	50.4800	+5.167%	2	1,917	-10.063%
2026-09-01	48.3300	49.6300	48.0000	48.0000	-6.868%	9	1,919	-5.417%
2026-08-31	51.8500	52.0200	51.5400	51.5400	-5.431%	5	1,919	-11.913%
2026-08-28	58.2000	58.4800	54.5000	54.5000	-3.214%	9	1,916	-16.697%
2026-08-27	54.0700	56.3100	54.0700	56.3100	+5.036%	5	1,915	-19.375%
2026-08-26	54.0400	54.0400	53.6100	53.6100	+0.752%	3	1,914	-15.314%
2026-08-25	53.2600	53.3900	53.2100	53.2100	-1.078%	3	1,911	-14.678%
2026-08-21	52.9900	53.7900	52.8500	53.7900	-1.303%	8	1,909	-15.598%
2026-08-20	54.4000	54.7500	54.4000	54.5000	-3.471%	5	1,907	-16.697%
2026-08-18	57.3100	57.3100	56.4600	56.4600	-5.900%	13	1,907	-19.589%
2026-08-17	64.3600	64.3600	60.0000	60.0000	-4.092%	6	1,905	-24.333%
2026-08-14	62.9600	63.2600	62.5600	62.5600	-1.372%	4	1,903	-27.430%
2026-08-13	62.3000	64.8100	62.0000	63.4300	+5.243%	32	1,902	-28.425%
2026-08-12	61.5000	61.5000	60.2700	60.2700	+1.243%	35	1,902	-24.672%
2026-08-11	61.3700	61.6800	59.2300	59.5300	-2.601%	81	1,903	-23.736%
2026-08-10	61.9800	61.9800	60.5600	61.1200	+0.180%	101	1,904	-25.720%
2026-08-07	59.1800	61.5200	59.1800	61.0100	+3.162%	54	1,899	-25.586%
2026-08-06	59.1400	59.1400	59.1400	59.1400	-3.065%	2	1,895	-23.233%
2026-08-05	62.3300	62.9000	60.1500	61.0100	-1.755%	19	1,895	-25.586%
2026-08-04	55.2100	62.1000	55.2100	62.1000	+19.630%	49	1,885	-26.892%
2026-08-03	51.9100	51.9100	51.9100	51.9100	+15.330%	1	1,889	-12.541%
2026-07-31	41.5800	45.3100	41.5800	45.0100	+6.912%	23	1,890	+0.866%
2026-07-30	40.2900	42.5100	38.8000	42.1000	+14.433%	44	1,884	+7.838%
2026-07-29	39.7000	39.7000	36.7900	36.7900	-14.462%	10	1,870	+23.403%
2026-07-28	40.8200	43.0100	40.8200	43.0100	+4.191%	10	1,867	+5.557%
2026-07-27	42.8600	42.8900	41.0300	41.2800	-2.481%	43	1,868	+9.981%
2026-07-24	43.0900	45.2300	42.0400	42.3300	+0.047%	59	1,868	+7.253%
2026-07-23	42.4600	42.4600	42.3100	42.3100	-13.671%	19	1,835	+7.303%
2026-07-22	49.3500	49.3500	49.0100	49.0100	+1.302%	3	1,822	-7.366%
2026-07-21	48.4900	48.7300	48.3200	48.3800	+4.222%	14	1,821	-6.160%
2026-07-20	47.0300	47.5500	46.4200	46.4200	+0.607%	20	1,821	-2.197%
2026-07-17	47.5300	48.0000	46.1400	46.1400	-8.706%	19	1,803	-1.604%
2026-07-16	51.3300	51.3300	49.6400	50.5400	-3.162%	295	1,787	-10.170%
2026-07-15	52.1900	52.1900	52.1900	52.1900	+0.831%	1	1,786	-13.010%
2026-07-14	52.0200	52.0200	51.7600	51.7600	+1.950%	27	1,786	-12.287%
2026-07-13	52.4500	52.4500	50.7700	50.7700	-3.845%	15	1,759	-10.577%
2026-07-10	52.3400	54.0000	51.9800	52.8000	+1.734%	32	1,746	-14.015%
2026-07-09	49.9500	51.9000	49.9500	51.9000	+7.565%	2	1,735	-12.524%
2026-07-08	47.1900	48.2700	45.4800	48.2500	-2.427%	21	1,735	-5.907%
2026-07-07	49.2800	50.3300	48.6800	49.4500	-4.666%	50	1,733	-8.190%
2026-07-06	50.3700	52.4300	50.3700	51.8700	+10.691%	23	1,724	-12.473%
2026-07-02	50.3000	51.4000	46.5900	46.8600	-5.638%	33	1,694	-3.116%
2026-07-01	49.6000	51.3400	49.3800	49.6600	-1.056%	134	1,694	-8.578%
2026-06-30	49.1800	50.6100	49.0600	50.1900	+7.267%	20	1,682	-9.544%
2026-06-29	46.0800	47.0500	42.7400	46.7900	+8.814%	45	1,670	-2.971%
2026-06-26	43.8200	44.1700	42.6100	43.0000	-1.240%	149	1,639	+5.581%
2026-06-25	45.7700	45.7700	43.2300	43.5400	-0.594%	41	1,592	+4.272%
2026-06-24	46.8600	47.5700	43.4900	43.8000	-3.694%	170	1,577	+3.653%
2026-06-23	45.4000	47.1100	45.1000	45.4800	-9.941%	47	1,485	-0.176%
2026-06-22	53.5900	53.5900	50.5000	50.5000	-4.968%	38	1,469	-10.099%
2026-06-18	52.4600	53.1400	52.2800	53.1400	+9.839%	882	1,231	-14.565%
2026-06-17	53.5900	53.7100	48.3400	48.3800	-11.844%	604	1,231	-6.160%
2026-06-16	56.3000	56.3000	54.8800	54.8800	-3.005%	3	1,231	-17.274%
2026-06-15	55.1200	56.5800	55.1200	56.5800	+16.396%	9	1,234	-19.760%
2026-06-12	48.4800	50.7300	48.3800	48.6100	+4.001%	11	1,234	-6.604%
2026-06-11	41.5200	46.8000	41.5200	46.7400	+11.818%	19	1,234	-2.867%
2026-06-10	43.7600	44.0600	41.8000	41.8000	-9.111%	8	1,229	+8.612%
2026-06-09	51.4300	51.4400	41.1600	45.9900	-4.367%	137	1,223	-1.283%
2026-06-08	51.0400	51.0400	48.0900	48.0900	+2.910%	13	1,255	-5.594%
2026-06-05	55.0300	55.0300	46.7300	46.7300	-20.823%	60	1,257	-2.846%
2026-06-04	56.6500	59.0200	56.6500	59.0200	+0.374%	5	1,252	-23.077%
2026-06-03	58.6800	58.8000	58.6800	58.8000	-1.491%	3	1,249	-22.789%
2026-06-02	59.6900	59.6900	59.6900	59.6900	-1.761%	1	1,247	-23.940%
2026-06-01	59.1700	60.7600	59.1700	60.7600	+2.583%	44	1,248	-25.280%
2026-05-29	59.2200	59.2700	58.7700	59.2300	+1.682%	652	1,222	-23.350%
2026-05-28	56.7000	58.2500	56.7000	58.2500	+4.391%	154	1,347	-22.060%
2026-05-27	54.7200	55.8000	54.7200	55.8000	+1.806%	18	1,245	-18.638%
2026-05-26	54.7200	56.3500	54.7200	54.8100	+3.846%	49	1,235	-17.168%
2026-05-22	53.8100	53.8100	52.7800	52.7800	+5.014%	4	1,269	-13.983%
2026-05-21	48.1900	50.9700	47.9500	50.2600	+2.279%	5	1,271	-9.670%
2026-05-20	49.1400	49.1400	49.1400	49.1400	+6.157%	1	1,271	-7.611%
2026-05-19	45.4500	48.0400	44.9100	46.2900	-4.478%	10	1,270	-1.923%
2026-05-18	48.1600	48.4600	46.5600	48.4600	-1.644%	20	1,270	-6.314%
2026-05-15	50.9500	51.5300	49.2700	49.2700	-12.951%	819	1,270	-7.855%
2026-05-14	55.0700	56.6000	55.0700	56.6000	+6.712%	39	1,382	-19.788%
2026-05-13	50.0000	53.4500	50.0000	53.0400	+12.803%	29	1,372	-14.404%
2026-05-12	48.5200	48.7100	47.0200	47.0200	-8.110%	16	1,372	-3.445%
2026-05-11	48.3300	51.1700	48.3300	51.1700	+4.664%	9	1,372	-11.276%
2026-05-08	48.1900	48.8900	48.1900	48.8900	+9.227%	3	1,353	-7.138%
2026-05-07	46.9400	47.5900	44.5600	44.7600	-3.948%	59	1,351	+1.430%
2026-05-06	43.4500	47.0300	43.4500	46.6000	+12.833%	221	1,335	-2.575%
2026-05-05	40.5400	41.3000	40.5400	41.3000	+6.061%	11	1,356	+9.927%
2026-05-01	39.5700	39.6100	38.9400	38.9400	+2.907%	45	1,341	+16.590%
2026-04-30	35.7200	37.8400	35.3900	37.8400	+13.600%	123	1,341	+19.979%
2026-04-29	33.3100	33.3100	33.3100	33.3100	-6.222%	1	1,238	+36.295%
2026-04-24	34.3400	35.5200	34.3100	35.5200	+10.861%	14	1,239	+27.815%
2026-04-23	32.0400	32.0400	32.0400	32.0400	-4.072%	1	1,250	+41.698%
2026-04-22	33.8000	33.8000	33.4000	33.4000	-1.678%	2	1,250	+35.928%
2026-04-21	33.9700	33.9700	33.9700	33.9700	+5.497%	1	1,251	+33.647%
2026-04-17	32.2000	32.2000	32.2000	32.2000	+7.945%	1	1,250	+40.994%
2026-04-16	30.0500	30.0500	29.5800	29.8300	+7.690%	9	1,250	+52.196%
2026-04-15	26.2600	28.0300	26.2600	27.7000	+7.489%	11	1,242	+63.899%
2026-04-14	23.6000	25.7700	23.5800	25.7700	+17.941%	803	1,235	+76.174%
2026-04-13	20.6400	21.8500	20.5900	21.8500	+7.108%	236	1,633	+107.780%
2026-04-10	20.7000	20.7000	20.4000	20.4000	-1.923%	4	832	+122.549%
2026-04-09	19.5700	20.8000	19.5500	20.8000	+7.549%	47	829	+118.269%
2026-04-08	19.3400	19.3400	19.3400	19.3400	+25.503%	1	828	+134.747%
2026-04-07	14.7800	15.4100	14.7800	15.4100	-1.091%	16	828	+194.614%
2026-04-06	15.5000	15.5800	15.5000	15.5800	+3.797%	12	812	+191.399%
2026-04-02	15.0000	15.0100	15.0000	15.0100	-3.411%	11	802	+202.465%
2026-04-01	15.5400	15.5600	15.5400	15.5400	+11.238%	29	802	+192.149%
2026-03-31	12.7400	13.9700	12.7300	13.9700	+18.692%	14	831	+224.982%
2026-03-30	11.7700	11.7700	11.7700	11.7700	-8.760%	1	842	+285.726%
2026-03-27	13.2600	13.2600	12.7900	12.9000	-9.727%	20	843	+251.938%
2026-03-26	14.2900	14.2900	14.2900	14.2900	-17.921%	2	857	+217.705%
2026-03-23	18.4400	18.4500	17.3200	17.4100	+10.120%	21	855	+160.770%
2026-03-20	15.7900	15.8100	15.7900	15.8100	-13.084%	2	857	+187.160%
2026-03-18	18.1900	18.1900	18.1900	18.1900	-8.639%	19	856	+149.588%
2026-03-17	19.9100	19.9100	19.9100	19.9100	-0.201%	3	837	+128.026%
2026-03-16	19.9500	19.9500	19.9500	19.9500	+6.856%	4	834	+127.569%
2026-03-13	18.8900	18.8900	18.6500	18.6700	-8.436%	74	830	+143.171%
2026-03-12	20.7200	20.7200	20.3900	20.3900	-12.339%	8	756	+122.658%
2026-03-10	23.2600	23.2600	23.2600	23.2600	+2.829%	1	752	+95.185%
2026-03-09	22.6200	22.6200	22.6200	22.6200	+4.192%	31	753	+100.707%
2026-03-06	21.5200	21.7500	21.5200	21.7100	-5.527%	35	769	+109.120%
2026-03-05	22.9800	22.9800	22.9800	22.9800	-7.748%	11	749	+97.563%
2026-03-04	24.9100	24.9100	24.9100	24.9100	+6.727%	11	749	+82.256%
2026-03-03	22.1100	23.5500	22.0000	23.3400	-2.791%	302	749	+94.516%
2026-02-27	24.0900	24.1300	24.0100	24.0100	-6.576%	101	485	+89.088%
2026-02-24	25.5800	25.8300	25.5800	25.7000	+7.039%	7	432	+76.654%
2026-02-23	24.5300	24.5300	24.0100	24.0100	+1.351%	13	427	+89.088%
2026-02-13	23.6900	23.6900	23.6900	23.6900	-21.348%	1	420	+91.642%
2026-02-11	30.1600	30.1600	30.1200	30.1200	+4.330%	5	420	+50.730%
2026-02-09	28.8700	28.8700	28.8700	28.8700	+4.526%	2	415	+57.257%
2026-02-06	27.7300	27.7400	27.6200	27.6200	+3.252%	178	413	+64.374%
2026-02-03	26.7500	26.7500	26.7500	26.7500	-13.234%	1	545	+69.720%
2026-02-02	30.4500	30.8300	30.4500	30.8300	+5.438%	16	545	+47.259%
2026-01-30	29.2400	29.2400	29.2400	29.2400	+0.378%	11	529	+55.267%
2026-01-29	29.1300	29.1300	29.1300	29.1300	-5.606%	22	518	+55.853%
2026-01-28	30.8600	30.8600	30.8600	30.8600	-0.387%	1	496	+47.116%
2026-01-27	30.9800	31.2000	30.9000	30.9800	+5.017%	16	496	+46.546%
2026-01-26	29.5000	29.5000	29.5000	29.5000	+6.575%	1	482	+53.898%
2026-01-23	27.6800	27.6800	27.6800	27.6800	-1.389%	11	481	+64.017%
2026-01-22	28.0500	28.0700	28.0500	28.0700	-4.976%	17	484	+61.739%
2026-01-16	29.9100	29.9200	29.5400	29.5400	-4.029%	368	155	+53.690%
2026-01-15	30.9200	30.9400	30.7800	30.7800	+8.879%	29	155	+47.498%
2026-01-14	28.0600	28.3300	27.9200	28.2700	-8.363%	14	148	+60.594%
2026-01-09	29.9300	30.8500	29.9300	30.8500	+7.230%	64	148	+47.164%
2026-01-08	28.7700	28.7700	28.7700	28.7700	-4.798%	11	134	+57.803%
2026-01-06	30.2200	30.2200	30.2200	30.2200	+2.441%	2	134	+50.232%
2025-12-26	29.5000	29.5000	29.5000	29.5000	-0.673%	8	132	+53.898%
2025-12-24	29.7000	29.7000	29.7000	29.7000	+10.450%	1	126	+52.862%
2025-12-22	26.8900	26.8900	26.8900	26.8900	+4.063%	1	126	+68.836%
2025-12-19	25.8400	25.8400	25.8400	25.8400	+6.337%	1	126	+75.697%
2025-12-18	24.3000	24.3000	24.3000	24.3000	+4.292%	1	125	+86.831%
2025-12-17	24.3600	24.3600	23.3000	23.3000	-15.087%	109	124	+94.850%
2025-12-15	27.4400	27.4400	27.4400	27.4400	-12.444%	1	18	+65.452%
2025-12-10	31.3400	31.3400	31.3400	31.3400	+3.947%	1	18	+44.863%
2025-11-26	30.1500	30.1500	30.1500	30.1500	+24.023%	1	17	+50.580%
2025-11-21	24.2600	24.3100	24.2600	24.3100	-2.643%	14	17	+86.754%
2025-11-20	24.9200	24.9700	24.9200	24.9700	-2.727%	9	25	+81.818%
2025-11-19	25.6600	25.6700	25.6600	25.6700	-19.806%	11	25	+76.860%
2025-11-05	31.6300	32.0100	31.5900	32.0100	+4.471%	4	36	+41.831%
2025-11-04	30.6400	30.6400	30.6400	30.6400	-8.918%	11	36	+48.172%
2025-11-03	33.6400	33.6400	33.6400	33.6400	+1.112%	8	17	+34.958%
2025-10-31	33.2700	33.2700	33.2700	33.2700	+0.514%	5	17	+36.459%
2025-10-30	33.1000	33.1000	33.1000	33.1000	+18.341%	11	12	+37.160%
2025-10-24	27.9700	27.9700	27.9700	27.9700	0.000%	1	1	+62.317%

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