Dark

SPY20270617C785
SPY Jun 17 2027 785.00 Call (SPY270617C00785000)
option OPRA

EOD

Sep 10, 2026

39.55-5.586%(-2.34)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	39.9000	39.9000	39.2200	39.5500	-5.586%	65	3,210	0.000%
2026-09-09	41.5600	42.1400	41.5600	41.8900	-6.349%	26	3,181	-5.586%
2026-09-08	44.6500	44.7300	44.6500	44.7300	-2.951%	4	3,174	-11.581%
2026-09-04	45.2600	46.1100	45.2600	46.0900	-5.456%	7	3,169	-14.190%
2026-09-03	45.5100	48.8600	45.5100	48.7500	+12.095%	76	3,169	-18.872%
2026-09-02	44.2500	44.3600	43.3100	43.4900	+2.862%	27	3,235	-9.060%
2026-09-01	43.4800	43.5600	41.3100	42.2800	-7.118%	225	3,229	-6.457%
2026-08-31	45.7400	45.7400	45.1600	45.5200	-5.541%	39	3,395	-13.115%
2026-08-28	48.2000	48.2000	48.1200	48.1900	-3.136%	17	3,375	-17.929%
2026-08-27	48.7000	49.7500	48.4500	49.7500	+6.303%	9	3,375	-20.503%
2026-08-26	47.6500	47.6500	46.8000	46.8000	-0.679%	21	3,371	-15.491%
2026-08-25	46.7800	47.1200	46.7800	47.1200	+3.040%	18	3,370	-16.065%
2026-08-24	45.7300	45.7300	45.7300	45.7300	-4.290%	2	3,370	-13.514%
2026-08-21	47.2200	47.7800	47.2200	47.7800	+3.870%	3	3,370	-17.225%
2026-08-20	49.4800	49.4800	46.0000	46.0000	-9.216%	25	3,370	-14.022%
2026-08-19	51.4000	51.4000	50.6600	50.6700	+0.218%	11	3,371	-21.946%
2026-08-18	51.2100	51.2100	50.5600	50.5600	-6.681%	2	3,376	-21.776%
2026-08-17	55.4200	55.4400	54.1800	54.1800	-2.903%	44	3,376	-27.003%
2026-08-14	57.9200	57.9200	55.8000	55.8000	-2.260%	50	3,371	-29.122%
2026-08-13	57.0900	57.0900	57.0900	57.0900	+5.722%	33	3,354	-30.723%
2026-08-12	54.0600	54.1500	53.9200	54.0000	+1.637%	49	3,321	-26.759%
2026-08-11	55.0700	55.3800	53.1300	53.1300	-3.242%	73	3,274	-25.560%
2026-08-10	55.5000	55.5200	54.5400	54.9100	+0.055%	74	3,280	-27.973%
2026-08-07	53.1400	54.9900	53.1400	54.8800	+1.423%	46	3,244	-27.934%
2026-08-05	58.4000	58.4800	54.1100	54.1100	-2.907%	38	3,241	-26.908%
2026-08-04	47.9000	55.8500	47.9000	55.7300	+20.471%	3,263	3,244	-29.033%
2026-08-03	43.5300	46.2600	43.5300	46.2600	+15.161%	5	4,395	-14.505%
2026-07-31	36.2400	40.1700	35.4100	40.1700	+8.304%	89	4,397	-1.543%
2026-07-30	35.0800	37.0900	33.7800	37.0900	+16.525%	42	4,397	+6.633%
2026-07-29	35.8600	35.8600	31.8300	31.8300	-15.436%	16	4,395	+24.254%
2026-07-28	35.3300	37.8600	35.3300	37.6400	+4.527%	39	4,386	+5.074%
2026-07-27	37.5700	37.5700	36.0100	36.0100	-3.303%	4	4,387	+9.831%
2026-07-24	37.6100	39.2700	36.9100	37.2400	+0.513%	74	4,384	+6.203%
2026-07-23	37.7600	38.1600	37.0500	37.0500	-12.906%	15	4,383	+6.748%
2026-07-22	43.6900	43.6900	42.5400	42.5400	-0.375%	28	4,377	-7.029%
2026-07-21	41.5800	43.0000	41.5800	42.7000	+6.325%	28	4,378	-7.377%
2026-07-20	41.8800	41.8800	40.1600	40.1600	-1.157%	3	4,393	-1.519%
2026-07-17	41.0000	42.5300	40.6300	40.6300	-7.131%	23	4,394	-2.658%
2026-07-16	46.4400	46.9000	43.7500	43.7500	-6.136%	8	4,400	-9.600%
2026-07-15	46.8000	46.9200	45.5800	46.6100	+1.348%	10	4,404	-15.147%
2026-07-14	44.6300	46.3300	44.6300	45.9900	+2.542%	43	4,402	-14.003%
2026-07-13	46.1600	46.7100	44.8500	44.8500	-6.873%	40	4,379	-11.817%
2026-07-10	46.4100	48.1600	46.2700	48.1600	+4.832%	34	4,381	-17.878%
2026-07-09	44.0000	45.9400	44.0000	45.9400	+8.554%	30	4,390	-13.909%
2026-07-08	42.1700	42.6800	40.1400	42.3200	-2.780%	45	4,382	-6.545%
2026-07-07	43.7300	44.6900	43.1500	43.5300	-5.328%	66	4,368	-9.143%
2026-07-06	44.6500	46.7400	44.6500	45.9800	+11.629%	36	4,337	-13.984%
2026-07-02	45.9500	45.9900	41.1900	41.1900	-5.310%	36	4,333	-3.982%
2026-07-01	44.2500	45.6200	43.5000	43.5000	-3.118%	65	4,333	-9.080%
2026-06-30	41.8400	44.9000	41.8300	44.9000	+8.638%	153	4,331	-11.915%
2026-06-29	40.2100	41.6800	38.3800	41.3300	+10.923%	56	4,436	-4.307%
2026-06-26	38.6400	39.8300	37.2600	37.2600	-1.973%	9	4,447	+6.146%
2026-06-25	41.0500	41.0500	37.7200	38.0100	-6.952%	42	4,448	+4.052%
2026-06-24	40.8300	42.4300	38.3400	40.8500	+1.465%	53	4,449	-3.182%
2026-06-23	40.2800	43.1200	40.0000	40.2600	-10.533%	45	4,450	-1.764%
2026-06-22	47.7800	48.5100	45.0000	45.0000	-5.203%	355	4,449	-12.111%
2026-06-18	46.1500	47.4700	46.1300	47.4700	+9.001%	20	4,270	-16.684%
2026-06-17	47.2000	47.2200	43.5500	43.5500	-10.722%	220	4,270	-9.185%
2026-06-16	48.6800	48.7800	48.6800	48.7800	-2.518%	66	4,270	-18.922%
2026-06-15	48.9400	51.6900	48.9400	50.0400	+10.439%	3,338	1,427	-20.963%
2026-06-12	42.5500	45.3100	42.5500	45.3100	+9.102%	2	1,427	-12.712%
2026-06-11	36.7400	41.5300	36.7200	41.5300	+12.183%	18	1,427	-4.768%
2026-06-10	40.0900	40.0900	37.0200	37.0200	-9.354%	7	1,427	+6.834%
2026-06-09	39.3000	40.8400	39.3000	40.8400	-4.624%	16	1,426	-3.159%
2026-06-08	43.8400	45.4600	42.8200	42.8200	-2.148%	59	1,425	-7.637%
2026-06-05	47.7100	47.7100	42.9300	43.7600	-18.601%	119	1,426	-9.621%
2026-06-04	54.0200	54.3200	53.7600	53.7600	+2.615%	22	1,420	-26.432%
2026-06-03	54.2100	54.2100	52.3900	52.3900	-4.659%	2	1,420	-24.508%
2026-06-02	53.7800	54.9500	53.7800	54.9500	+0.073%	23	1,418	-28.025%
2026-06-01	53.1100	54.9500	53.1100	54.9100	+2.770%	651	1,418	-27.973%
2026-05-29	53.3800	53.4700	53.3800	53.4300	+2.869%	401	1,468	-25.978%
2026-05-28	50.5400	51.9400	50.5400	51.9400	+3.549%	10	1,468	-23.854%
2026-05-27	49.4900	50.1600	49.1000	50.1600	+0.040%	20	1,465	-21.152%
2026-05-26	50.1400	50.1400	50.1400	50.1400	+5.982%	1	1,464	-21.121%
2026-05-22	47.9800	48.6900	47.3100	47.3100	+5.626%	20	1,464	-16.402%
2026-05-21	44.5600	45.1100	44.5600	44.7900	+1.427%	255	1,464	-11.699%
2026-05-20	42.7500	44.1600	42.7500	44.1600	+3.468%	34	1,464	-10.439%
2026-05-19	42.6800	42.6800	42.6800	42.6800	-1.568%	1	1,753	-7.334%
2026-05-18	43.8700	43.8700	41.7400	43.3600	-4.640%	318	1,753	-8.787%
2026-05-15	46.2500	47.0200	45.3500	45.4700	-10.721%	857	1,753	-13.020%
2026-05-14	49.3400	51.6500	49.2600	50.9300	+6.884%	99	1,425	-22.344%
2026-05-13	43.6200	47.9600	43.6200	47.6500	+6.219%	46	1,384	-16.999%
2026-05-12	42.0400	44.8600	41.9100	44.8600	-0.178%	15	1,384	-11.837%
2026-05-11	44.3900	45.8200	44.3900	44.9400	+2.979%	65	1,384	-11.994%
2026-05-08	41.7900	43.6400	41.7900	43.6400	+10.286%	8	1,344	-9.372%
2026-05-07	41.7600	42.5000	39.5700	39.5700	-5.403%	27	1,344	-0.051%
2026-05-06	38.5700	41.8300	38.5700	41.8300	+16.130%	33	1,367	-5.451%
2026-05-05	35.6600	36.0200	35.6400	36.0200	+10.627%	14	1,373	+9.800%
2026-05-04	32.5600	32.5600	32.5600	32.5600	-6.275%	1	1,371	+21.468%
2026-05-01	34.1700	34.7400	34.1700	34.7400	+10.743%	14	1,382	+13.846%
2026-04-30	30.0000	31.3700	30.0000	31.3700	+5.481%	2	1,382	+26.076%
2026-04-29	29.6600	29.7400	29.6600	29.7400	-0.201%	2	1,382	+32.986%
2026-04-28	29.8000	29.8000	29.8000	29.8000	-3.809%	2	1,382	+32.718%
2026-04-27	30.9800	30.9800	30.9800	30.9800	+0.748%	2	1,382	+27.663%
2026-04-24	29.8200	30.7500	29.7900	30.7500	+9.353%	9	1,380	+28.618%
2026-04-23	28.1200	28.1200	28.1200	28.1200	-3.533%	1	1,377	+40.647%
2026-04-22	28.9600	29.4000	28.9600	29.1500	+2.533%	30	1,377	+35.678%
2026-04-21	28.4300	28.4300	28.4300	28.4300	-2.302%	1	1,369	+39.114%
2026-04-20	29.1000	29.1000	29.1000	29.1000	-0.750%	1	1,369	+35.911%
2026-04-17	28.8500	29.8100	28.8500	29.3200	+14.487%	284	1,369	+34.891%
2026-04-16	25.0600	25.6100	24.9600	25.6100	+3.308%	4	1,368	+54.432%
2026-04-15	23.6500	24.7900	23.5500	24.7900	+11.969%	813	1,364	+59.540%
2026-04-14	19.6200	22.1400	19.6200	22.1400	+20.065%	1,288	1,764	+78.636%
2026-04-13	17.3200	18.4800	17.2600	18.4400	+7.710%	15	565	+114.479%
2026-04-10	17.8000	17.8000	17.1200	17.1200	-2.115%	37	550	+131.016%
2026-04-09	17.3500	17.4900	17.3500	17.4900	+9.108%	12	552	+126.129%
2026-04-08	16.3000	16.5300	16.0300	16.0300	+25.430%	28	554	+146.725%
2026-04-07	12.2800	12.7800	12.2800	12.7800	-1.236%	3	552	+209.468%
2026-04-06	13.0300	13.0300	12.7100	12.9400	+3.272%	14	552	+205.641%
2026-04-02	11.3000	12.5300	11.3000	12.5300	-3.985%	14	545	+215.642%
2026-04-01	13.0500	13.0500	13.0500	13.0500	+30.500%	4	545	+203.065%
2026-03-30	10.0000	10.0000	10.0000	10.0000	-5.927%	5	541	+295.500%
2026-03-27	11.0000	11.0100	10.6300	10.6300	-18.855%	18	545	+272.060%
2026-03-26	13.1000	13.1000	13.1000	13.1000	-6.894%	3	548	+201.908%
2026-03-25	14.0700	14.0700	14.0700	14.0700	+2.926%	3	548	+181.095%
2026-03-24	13.5500	14.2400	13.5500	13.6700	-6.943%	30	548	+189.320%
2026-03-23	14.3800	14.6900	14.3800	14.6900	+14.766%	4	534	+169.231%
2026-03-20	13.7900	13.7900	12.8000	12.8000	-12.866%	302	532	+208.984%
2026-03-19	14.3200	14.6900	14.3200	14.6900	-3.987%	6	396	+169.231%
2026-03-18	16.2500	16.2500	15.3000	15.3000	-9.360%	7	396	+158.497%
2026-03-17	18.0000	18.0000	16.8800	16.8800	+6.971%	9	390	+134.301%
2026-03-13	16.7900	16.7900	15.7800	15.7800	-8.522%	6	396	+150.634%
2026-03-12	17.7500	17.7500	17.1500	17.2500	-8.730%	5	395	+129.275%
2026-03-11	18.9000	18.9000	18.9000	18.9000	-1.971%	10	391	+109.259%
2026-03-10	18.8400	20.1600	18.8400	19.2800	+2.173%	37	386	+105.135%
2026-03-09	16.4500	19.0000	16.4500	18.8700	+3.002%	24	389	+109.592%
2026-03-06	17.8500	18.5300	17.6000	18.3200	-6.483%	37	397	+115.884%
2026-03-05	19.6200	19.7900	19.0000	19.5900	-8.071%	25	394	+101.889%
2026-03-04	20.0000	21.3100	20.0000	21.3100	+6.550%	117	400	+85.594%
2026-03-03	19.3500	20.0000	18.3600	20.0000	-7.279%	208	357	+97.750%
2026-03-02	19.7000	21.7000	19.7000	21.5700	+4.354%	15	234	+83.357%
2026-02-27	20.8200	20.8200	20.5500	20.6700	-11.817%	6	233	+91.340%
2026-02-25	23.4400	23.4400	23.4400	23.4400	+14.174%	1	226	+68.729%
2026-02-23	20.4000	21.0000	20.2500	20.5300	-7.314%	43	226	+92.645%
2026-02-20	22.1500	22.1500	22.1500	22.1500	+5.677%	2	214	+78.555%
2026-02-19	20.9000	20.9600	20.9000	20.9600	-3.053%	16	214	+88.693%
2026-02-18	22.7300	22.7300	21.6200	21.6200	+0.093%	5	214	+82.932%
2026-02-17	21.0800	21.6000	21.0800	21.6000	+3.946%	3	210	+83.102%
2026-02-13	20.5000	20.7800	20.5000	20.7800	-4.416%	2	208	+90.327%
2026-02-12	21.7400	21.7400	21.7400	21.7400	-15.736%	6	208	+81.923%
2026-02-11	26.0700	26.0700	25.8000	25.8000	-1.301%	2	202	+53.295%
2026-02-10	26.1400	26.1400	26.1400	26.1400	+0.500%	1	201	+51.301%
2026-02-09	26.0100	26.0100	26.0100	26.0100	+8.375%	2	201	+52.057%
2026-02-06	24.0000	24.0000	24.0000	24.0000	+19.166%	1	201	+64.792%
2026-02-05	20.5500	21.4000	20.1400	20.1400	-15.378%	5	201	+96.375%
2026-02-03	23.8000	23.8000	23.8000	23.8000	-10.895%	1	199	+66.176%
2026-02-02	26.7100	26.7100	26.7100	26.7100	+4.951%	3	198	+48.072%
2026-01-30	25.4500	25.4500	25.4500	25.4500	+0.079%	1	198	+55.403%
2026-01-29	24.1600	25.4300	24.1600	25.4300	-5.815%	28	198	+55.525%
2026-01-28	26.8800	27.0000	26.8800	27.0000	+10.429%	11	218	+46.481%
2026-01-22	24.4500	24.4500	24.4500	24.4500	+15.439%	5	227	+61.759%
2026-01-21	21.1600	21.1800	21.1600	21.1800	+1.437%	9	232	+86.733%
2026-01-20	22.4800	22.4800	20.8800	20.8800	-22.810%	18	223	+89.416%
2026-01-15	27.0500	27.0500	27.0500	27.0500	+11.638%	3	205	+46.211%
2026-01-14	25.5200	25.5200	24.1200	24.2300	-11.666%	5	207	+63.227%
2026-01-09	27.3200	27.4300	27.3200	27.4300	+2.657%	2	203	+44.185%
2026-01-07	26.7200	26.7200	26.7200	26.7200	+6.795%	1	205	+48.016%
2026-01-05	24.0800	25.0200	24.0800	25.0200	+12.601%	2	208	+58.074%
2026-01-02	22.2200	22.2200	22.2200	22.2200	-5.527%	1	208	+77.993%
2025-12-31	23.5200	23.5200	23.5200	23.5200	-4.777%	1	206	+68.155%
2025-12-29	24.4500	24.7000	24.4500	24.7000	-4.963%	22	206	+60.121%
2025-12-26	25.9900	25.9900	25.9900	25.9900	+8.881%	1	195	+52.174%
2025-12-23	23.8700	23.8700	23.8700	23.8700	+12.754%	1	194	+65.689%
2025-12-18	21.1700	21.1700	21.1700	21.1700	+5.323%	3	193	+86.821%
2025-12-17	20.1000	20.1000	20.1000	20.1000	-12.987%	12	193	+96.766%
2025-12-16	21.6800	23.1000	21.5600	23.1000	-13.806%	140	181	+71.212%
2025-11-28	26.8600	26.8600	26.8000	26.8000	+16.776%	12	50	+47.575%
2025-11-24	23.3100	23.3100	22.9500	22.9500	+7.848%	8	39	+72.331%
2025-11-21	21.2800	21.2800	21.2800	21.2800	+9.072%	3	31	+85.855%
2025-11-20	25.6000	25.6000	19.5100	19.5100	-13.443%	3	28	+102.717%
2025-11-19	22.5400	22.5400	22.5400	22.5400	+9.205%	2	27	+75.466%
2025-11-18	20.6400	20.6400	20.6400	20.6400	-30.364%	1	25	+91.618%
2025-11-12	29.6400	29.6400	29.6400	29.6400	+29.943%	1	25	+33.435%
2025-11-07	22.0000	22.8100	22.0000	22.8100	-15.985%	23	24	+73.389%
2025-10-27	27.1300	27.1500	27.1300	27.1500	0.000%	2	1	+45.672%

.dark-mode .JcHtGq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JcHtGq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C785SPY Jun 17 2027 785.00 Call (SPY270617C00785000)option OPRA

SPY20270617C785
SPY Jun 17 2027 785.00 Call (SPY270617C00785000)
option OPRA