Dark

SPY20270617C780
SPY Jun 17 2027 780.00 Call (SPY270617C00780000)
option OPRA

EOD

Sep 10, 2026

42.87-4.902%(-2.21)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	42.5800	42.8700	42.0500	42.8700	-4.902%	125	3,397	0.000%
2026-09-09	45.4200	45.4200	44.8400	45.0800	-3.054%	58	3,311	-4.902%
2026-09-08	47.8900	47.9100	46.5000	46.5000	-5.141%	319	3,297	-7.806%
2026-09-04	50.4800	50.5300	48.6300	49.0200	-4.333%	533	3,417	-12.546%
2026-09-03	49.0700	51.8600	49.0700	51.2400	+10.550%	292	3,417	-16.335%
2026-09-02	46.3500	46.3500	46.3500	46.3500	+3.599%	18	3,334	-7.508%
2026-09-01	45.5700	46.5100	44.7400	44.7400	-7.332%	29	3,327	-4.180%
2026-08-31	48.5000	48.6300	48.1400	48.2800	-6.252%	116	3,324	-11.205%
2026-08-28	53.6200	55.3500	50.8300	51.5000	-0.579%	310	3,271	-16.757%
2026-08-27	51.2300	53.4200	51.2100	51.8000	+4.583%	261	3,347	-17.239%
2026-08-26	50.3000	50.3000	49.5300	49.5300	-0.302%	114	3,305	-13.446%
2026-08-25	49.8100	50.2500	49.5000	49.6800	+1.161%	104	3,310	-13.708%
2026-08-24	48.4800	49.1100	48.4800	49.1100	-2.521%	12	3,308	-12.706%
2026-08-21	50.0400	51.0000	49.9600	50.3800	+2.837%	27	3,309	-14.907%
2026-08-20	51.9800	51.9800	48.9400	48.9900	-8.017%	13	3,303	-12.492%
2026-08-19	54.4000	55.7600	53.2600	53.2600	-0.653%	34	3,307	-19.508%
2026-08-18	54.4500	54.4500	53.6100	53.6100	-6.717%	5	3,331	-20.034%
2026-08-17	60.0000	60.0000	57.1900	57.4700	-2.593%	108	3,333	-25.405%
2026-08-14	60.5000	61.1100	58.9800	59.0000	-2.961%	132	3,331	-27.339%
2026-08-13	58.7900	63.5000	58.7900	60.8000	+6.016%	87	3,332	-29.490%
2026-08-12	57.2300	57.3500	56.9000	57.3500	+3.203%	115	3,346	-25.248%
2026-08-11	57.9200	58.5000	55.5700	55.5700	-3.908%	58	3,360	-22.854%
2026-08-10	58.6300	58.6800	57.3000	57.8300	-0.345%	191	3,377	-25.869%
2026-08-07	57.3700	58.0400	57.1400	58.0300	+0.992%	37	3,391	-26.124%
2026-08-05	61.2600	61.8100	57.1000	57.4600	-2.012%	38	3,385	-25.392%
2026-08-04	50.5300	59.3000	50.5300	58.6400	+19.503%	174	3,392	-26.893%
2026-08-03	44.9600	49.0700	44.9600	49.0700	+16.280%	22	3,419	-12.635%
2026-07-31	38.1300	42.2600	37.8700	42.2000	+7.297%	168	3,419	+1.588%
2026-07-30	37.1000	39.7400	36.3300	39.3300	+14.732%	216	3,344	+9.001%
2026-07-29	37.9000	37.9000	34.2800	34.2800	-14.705%	13	3,299	+25.058%
2026-07-28	38.1800	40.5200	37.9000	40.1900	+3.823%	41	3,291	+6.668%
2026-07-27	39.9300	39.9300	38.3700	38.7100	-2.173%	44	3,267	+10.747%
2026-07-24	40.3500	41.9500	39.3600	39.5700	-0.877%	119	3,231	+8.340%
2026-07-23	40.4100	40.8900	39.6000	39.9200	-12.724%	24	3,172	+7.390%
2026-07-22	45.1000	46.2400	45.1000	45.7400	+0.682%	7	3,157	-6.275%
2026-07-21	44.3100	45.7500	44.3100	45.4300	+6.668%	197	3,155	-5.635%
2026-07-20	44.6000	44.8400	42.3300	42.5900	-1.298%	45	3,149	+0.657%
2026-07-17	42.7500	45.2800	42.7500	43.1500	-9.158%	32	3,132	-0.649%
2026-07-16	49.4100	49.7100	46.7500	47.5000	-4.060%	20	3,128	-9.747%
2026-07-15	49.6000	49.8600	48.4000	49.5100	+1.103%	12	3,124	-13.411%
2026-07-14	48.6700	49.1900	48.6700	48.9700	+2.619%	47	3,128	-12.457%
2026-07-13	48.9800	49.5800	47.6900	47.7200	-6.413%	198	3,143	-10.163%
2026-07-10	49.3500	51.0000	48.9100	50.9900	+13.160%	55	2,959	-15.925%
2026-07-08	44.9100	45.3500	42.7600	45.0600	-2.825%	25	2,921	-4.860%
2026-07-07	48.0700	48.1600	45.9400	46.3700	-6.418%	63	2,912	-7.548%
2026-07-06	47.3000	49.5500	47.3000	49.5500	+12.003%	23	2,878	-13.481%
2026-07-02	48.7400	48.7400	43.5900	44.2400	-5.085%	65	2,866	-3.097%
2026-07-01	46.9600	48.4700	46.6100	46.6100	-0.851%	79	2,866	-8.024%
2026-06-30	46.0400	47.8100	46.0400	47.0100	+6.671%	63	2,861	-8.807%
2026-06-29	43.2400	44.3200	40.9400	44.0700	+7.174%	138	2,858	-2.723%
2026-06-26	39.2100	41.8000	39.2100	41.1200	-1.815%	16	2,948	+4.256%
2026-06-25	41.5600	44.0000	40.9600	41.8800	-3.279%	209	2,943	+2.364%
2026-06-24	43.5500	44.7000	40.8700	43.3000	+0.464%	45	2,888	-0.993%
2026-06-23	43.9000	44.5100	42.4600	43.1000	-10.264%	144	2,870	-0.534%
2026-06-22	50.5000	51.2800	47.9100	48.0300	-4.189%	293	2,785	-10.743%
2026-06-18	48.5000	50.1300	48.3900	50.1300	+6.705%	310	2,292	-14.482%
2026-06-17	50.5100	50.5100	46.9800	46.9800	-6.915%	60	2,292	-8.748%
2026-06-16	53.4200	53.4200	50.4700	50.4700	-4.177%	19	2,292	-15.058%
2026-06-15	52.1400	54.7100	52.0000	52.6700	+13.955%	25	2,418	-18.606%
2026-06-12	47.5800	48.0200	45.9400	46.2200	+4.831%	135	2,418	-7.248%
2026-06-11	40.8200	44.0900	39.1600	44.0900	+11.932%	27	2,418	-2.767%
2026-06-10	41.2500	42.3900	39.3400	39.3900	-9.302%	41	2,402	+8.835%
2026-06-09	47.9500	48.7200	38.7500	43.4300	-4.360%	27	2,379	-1.289%
2026-06-08	47.5000	48.7200	45.4100	45.4100	-2.218%	106	2,374	-5.593%
2026-06-05	53.0100	53.0100	44.9700	46.4400	-14.883%	218	2,304	-7.687%
2026-06-04	53.9000	54.5600	53.9000	54.5600	-1.195%	30	2,213	-21.426%
2026-06-03	56.0300	56.0300	55.1400	55.2200	-4.695%	93	2,194	-22.365%
2026-06-02	56.7000	57.9400	56.7000	57.9400	+0.346%	5	2,102	-26.010%
2026-06-01	55.3800	57.9100	55.1600	57.7400	+4.412%	407	2,106	-25.753%
2026-05-29	57.0000	57.0000	55.3000	55.3000	-0.235%	473	2,434	-22.477%
2026-05-28	53.4900	55.4300	53.4900	55.4300	+5.300%	20	2,502	-22.659%
2026-05-27	52.5900	52.9300	51.6400	52.6400	+0.535%	58	2,505	-18.560%
2026-05-26	52.2100	53.8200	52.2100	52.3600	+4.762%	253	2,450	-18.125%
2026-05-22	50.8500	51.4100	49.9800	49.9800	+4.824%	115	2,326	-14.226%
2026-05-21	46.4100	48.2100	45.6000	47.6800	+0.612%	143	2,329	-10.088%
2026-05-20	44.3900	47.3900	44.0000	47.3900	+9.623%	107	2,329	-9.538%
2026-05-19	43.6400	43.6400	43.2300	43.2300	-5.467%	9	2,269	-0.833%
2026-05-18	45.1200	45.7900	44.2400	45.7300	-4.391%	16	2,269	-6.254%
2026-05-15	49.3300	50.2100	47.8300	47.8300	-10.798%	1,493	2,269	-10.370%
2026-05-14	52.2100	54.3400	52.2000	53.6200	+6.495%	309	2,161	-20.048%
2026-05-13	46.8400	50.5800	46.8400	50.3500	+9.623%	166	2,110	-14.856%
2026-05-12	45.8400	45.9300	43.9600	45.9300	-5.338%	19	2,110	-6.662%
2026-05-11	45.6800	48.5500	45.6800	48.5200	+5.823%	88	2,110	-11.645%
2026-05-08	44.5900	46.3700	44.5900	45.8500	+6.852%	14	1,944	-6.499%
2026-05-07	44.9300	44.9400	42.9100	42.9100	-2.787%	10	1,941	-0.093%
2026-05-06	40.9000	44.3700	40.9000	44.1400	+13.792%	81	1,938	-2.877%
2026-05-05	37.7900	38.8000	37.7900	38.7900	+11.306%	26	1,910	+10.518%
2026-05-04	34.8500	34.8500	34.8500	34.8500	-6.115%	1	1,899	+23.013%
2026-05-01	35.8500	37.3000	35.8500	37.1200	+13.309%	155	1,754	+15.490%
2026-04-30	32.7600	32.7600	32.7600	32.7600	+2.247%	1	1,754	+30.861%
2026-04-28	32.0400	32.0400	31.4800	32.0400	-3.870%	5	1,753	+33.801%
2026-04-27	33.3300	33.3300	33.3300	33.3300	+0.969%	1	1,754	+28.623%
2026-04-24	32.7200	33.0100	32.7200	33.0100	+7.350%	4	1,755	+29.870%
2026-04-23	32.1200	32.1200	30.2100	30.7500	-2.132%	27	1,755	+39.415%
2026-04-22	31.4900	31.4900	31.3000	31.4200	+5.863%	4	1,750	+36.442%
2026-04-21	31.7900	32.1600	29.6800	29.6800	-5.628%	26	1,743	+44.441%
2026-04-20	30.8400	31.5200	30.8400	31.4500	0.000%	16	1,743	+36.312%
2026-04-17	29.8800	32.3400	29.6500	31.4500	+14.489%	390	1,749	+36.312%
2026-04-16	27.9000	27.9000	27.4700	27.4700	+1.778%	2	1,813	+56.061%
2026-04-15	24.5400	26.9900	24.2200	26.9900	+15.194%	30	1,814	+58.837%
2026-04-14	23.8200	23.8200	23.4300	23.4300	+16.393%	3	1,805	+82.971%
2026-04-13	19.6700	20.1300	19.5200	20.1300	+6.115%	6	1,804	+112.966%
2026-04-09	18.9200	19.1000	18.6800	18.9700	+7.296%	23	1,805	+125.988%
2026-04-08	17.6000	18.0500	17.3600	17.6800	+25.568%	105	1,813	+142.477%
2026-04-07	13.4900	14.0800	13.4900	14.0800	+3.302%	6	1,729	+204.474%
2026-04-06	14.1600	14.1900	13.6300	13.6300	0.000%	9	1,725	+214.527%
2026-04-02	12.4700	13.6500	12.4700	13.6300	-4.552%	18	1,709	+214.527%
2026-04-01	14.2400	14.2800	14.2400	14.2800	+6.886%	2	1,709	+200.210%
2026-03-31	12.1400	13.3600	11.5300	13.3600	+18.650%	60	1,709	+220.883%
2026-03-30	10.9000	11.2600	10.9000	11.2600	+2.737%	3	1,719	+280.728%
2026-03-27	12.0600	12.1500	10.9600	10.9600	-20.866%	54	1,718	+291.150%
2026-03-26	13.8500	13.8500	13.8500	13.8500	-7.358%	4	1,740	+209.531%
2026-03-24	14.9500	14.9500	14.9500	14.9500	+5.208%	10	1,736	+186.756%
2026-03-20	15.0300	15.2900	14.2100	14.2100	-11.958%	313	1,736	+201.689%
2026-03-19	15.6500	16.1400	15.6500	16.1400	-3.814%	5	1,430	+165.613%
2026-03-18	17.8500	17.8500	16.7700	16.7800	-8.556%	5	1,429	+155.483%
2026-03-17	19.3900	19.4200	18.3500	18.3500	-0.109%	17	1,427	+133.624%
2026-03-16	18.4400	18.4400	18.0700	18.3700	+4.079%	3	1,417	+133.370%
2026-03-13	18.7100	18.7100	17.6500	17.6500	-6.217%	4	1,415	+142.890%
2026-03-12	19.2600	19.2600	18.5400	18.8200	-7.835%	52	1,413	+127.790%
2026-03-11	21.1200	21.1200	20.4000	20.4200	-5.812%	21	1,362	+109.941%
2026-03-10	21.6800	21.6800	21.6800	21.6800	+4.131%	2	1,341	+97.740%
2026-03-09	20.8200	20.8200	20.8200	20.8200	+4.571%	4	1,341	+105.908%
2026-03-06	19.2200	20.0800	19.2200	19.9100	-6.306%	51	1,341	+115.319%
2026-03-05	21.2500	21.2500	21.2500	21.2500	-7.246%	11	1,321	+101.741%
2026-03-04	22.9100	22.9100	22.9100	22.9100	+6.509%	7	1,325	+87.124%
2026-03-03	20.6300	21.6700	20.4500	21.5100	-8.077%	861	1,318	+99.303%
2026-03-02	22.0800	23.4000	22.0800	23.4000	-4.878%	36	530	+83.205%
2026-02-26	24.6000	24.6000	24.6000	24.6000	-3.718%	1	507	+74.268%
2026-02-25	25.5500	25.5500	25.5500	25.5500	+6.503%	6	502	+67.789%
2026-02-24	24.0200	24.0200	23.9600	23.9900	+5.683%	19	502	+78.699%
2026-02-19	22.7000	22.7000	22.7000	22.7000	-6.160%	100	504	+88.855%
2026-02-18	24.1900	24.1900	24.1900	24.1900	+9.259%	1	504	+77.222%
2026-02-17	22.8200	22.8200	22.1400	22.1400	-7.750%	2	504	+93.631%
2026-02-13	22.8600	24.0000	22.8600	24.0000	+0.629%	3	505	+78.625%
2026-02-12	25.9700	25.9700	23.8500	23.8500	-4.904%	4	505	+79.748%
2026-02-03	26.6100	26.6800	25.0800	25.0800	-12.886%	11	505	+70.933%
2026-02-02	28.4700	28.7900	27.9400	28.7900	+5.574%	31	503	+48.906%
2026-01-30	27.2500	27.2700	27.2500	27.2700	-6.417%	11	477	+57.206%
2026-01-27	29.1600	29.1600	29.1400	29.1400	+4.632%	18	466	+47.117%
2026-01-26	27.6700	27.8500	27.6700	27.8500	+21.087%	22	473	+53.932%
2026-01-21	22.8500	23.0000	22.8500	23.0000	+2.724%	9	473	+86.391%
2026-01-20	22.5200	22.5600	22.3900	22.3900	-18.994%	17	472	+91.469%
2026-01-16	27.6400	27.6400	27.6400	27.6400	-4.360%	12	461	+55.101%
2026-01-15	28.9000	28.9000	28.9000	28.9000	+2.482%	9	461	+48.339%
2026-01-13	28.2000	28.2000	28.2000	28.2000	-1.708%	246	457	+52.021%
2026-01-12	28.3700	28.6900	28.3700	28.6900	-0.589%	70	211	+49.425%
2026-01-09	28.4700	28.8600	28.4700	28.8600	+10.195%	15	141	+48.545%
2026-01-05	26.1700	26.1900	26.1700	26.1900	+21.588%	2	125	+63.688%
2025-12-17	22.7600	22.7600	21.5400	21.5400	-13.075%	4	125	+99.025%
2025-12-16	23.6900	24.7900	23.6900	24.7800	-5.348%	57	125	+73.002%
2025-12-12	26.1800	26.1800	26.1800	26.1800	-10.587%	50	90	+63.751%
2025-12-11	29.2800	29.2800	29.2800	29.2800	+0.412%	50	97	+46.414%
2025-12-05	29.5300	29.5300	29.1600	29.1600	+3.846%	47	47	+47.016%
2025-12-04	28.0800	28.0800	28.0800	28.0800	+14.425%	35	58	+52.671%
2025-11-24	23.1100	24.5400	23.1100	24.5400	+7.821%	5	23	+74.694%
2025-11-21	22.7800	22.7800	22.7600	22.7600	-2.693%	5	25	+88.357%
2025-11-20	23.3900	23.3900	23.3900	23.3900	-2.906%	1	23	+83.283%
2025-11-19	24.0900	24.0900	24.0900	24.0900	+7.305%	2	23	+77.958%
2025-11-18	22.4500	22.4500	22.4500	22.4500	-13.487%	4	23	+90.958%
2025-11-14	25.9400	25.9500	25.9400	25.9500	-6.655%	2	19	+65.202%
2025-11-13	27.8000	27.8000	27.8000	27.8000	-2.729%	1	18	+54.209%
2025-11-06	28.5800	28.5800	28.5800	28.5800	-5.144%	1	17	+50.000%
2025-11-05	29.7700	30.1300	29.7500	30.1300	-4.983%	16	17	+42.283%
2025-11-03	31.7100	31.7100	31.7100	31.7100	+0.699%	8	16	+35.194%
2025-10-31	31.4900	31.4900	31.4900	31.4900	+1.059%	5	16	+36.138%
2025-10-30	31.1600	31.1600	31.1600	31.1600	0.000%	11	11	+37.580%

.dark-mode .j7VzhR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j7VzhR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C780SPY Jun 17 2027 780.00 Call (SPY270617C00780000)option OPRA

SPY20270617C780
SPY Jun 17 2027 780.00 Call (SPY270617C00780000)
option OPRA