Dark

SPY20270617C790
SPY Jun 17 2027 790.00 Call (SPY270617C00790000)
option OPRA

EOD

Sep 10, 2026

36.84-5.996%(-2.35)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	37.2100	37.7500	36.5000	36.8400	-5.996%	95	2,175	0.000%
2026-09-09	38.7700	39.2700	38.7700	39.1900	-6.132%	22	2,144	-5.996%
2026-09-08	42.2000	42.2000	41.0900	41.7500	-2.749%	17	2,140	-11.760%
2026-09-04	43.0100	43.4700	42.9300	42.9300	-6.000%	5	2,134	-14.186%
2026-09-03	43.6600	45.6700	43.6600	45.6700	+12.239%	70	2,134	-19.334%
2026-09-02	40.9500	40.9500	40.5400	40.6900	+4.173%	132	2,076	-9.462%
2026-09-01	40.1800	40.7300	38.9200	39.0600	-7.986%	41	2,073	-5.684%
2026-08-31	42.3900	42.6900	42.1600	42.4500	-6.063%	145	2,073	-13.216%
2026-08-28	46.9300	49.1900	45.1900	45.1900	-4.803%	171	2,174	-18.478%
2026-08-27	46.5900	47.4700	46.5900	47.4700	+6.770%	2	2,051	-22.393%
2026-08-26	43.7000	44.6000	43.7000	44.4600	+3.636%	13	2,051	-17.139%
2026-08-24	42.4200	43.2900	42.4200	42.9000	-2.010%	15	2,047	-14.126%
2026-08-20	45.8300	45.8300	43.7300	43.7800	-9.657%	6	2,051	-15.852%
2026-08-19	48.4700	48.4700	48.4600	48.4600	+2.452%	4	2,049	-23.979%
2026-08-18	47.8300	47.8300	47.3000	47.3000	-9.767%	10	2,049	-22.114%
2026-08-17	52.6000	52.6400	52.4200	52.4200	-2.998%	13	2,040	-29.721%
2026-08-14	54.7900	54.7900	54.0400	54.0400	-0.607%	34	2,040	-31.828%
2026-08-13	53.9300	55.0000	53.0500	54.3700	+6.922%	41	2,007	-32.242%
2026-08-12	50.9000	50.9000	50.8500	50.8500	+2.541%	35	1,975	-27.552%
2026-08-11	51.9900	52.3300	49.5900	49.5900	-4.248%	73	1,942	-25.711%
2026-08-10	52.3600	52.4600	51.0700	51.7900	-0.096%	84	1,959	-28.867%
2026-08-07	51.6000	51.8400	50.7300	51.8400	+5.409%	48	1,938	-28.935%
2026-08-06	50.3200	50.3200	48.5500	49.1800	-4.856%	442	1,919	-25.092%
2026-08-05	55.4200	56.9000	51.2100	51.6900	-1.898%	38	1,682	-28.729%
2026-08-04	45.2300	52.8100	45.2300	52.6900	+21.238%	47	1,704	-30.082%
2026-08-03	39.6700	43.4600	39.6700	43.4600	+18.130%	26	1,700	-15.232%
2026-07-31	33.7300	36.7900	32.8200	36.7900	+7.135%	50	1,684	+0.136%
2026-07-30	32.8900	34.5000	31.2400	34.3400	+15.274%	68	1,647	+7.280%
2026-07-29	32.3600	33.4900	29.7900	29.7900	-14.740%	37	1,582	+23.666%
2026-07-28	33.2200	35.2900	32.8100	34.9400	+1.985%	25	1,550	+5.438%
2026-07-27	36.5100	36.5100	33.6800	34.2600	-0.407%	28	1,532	+7.531%
2026-07-24	35.2300	36.6800	34.4000	34.4000	-1.320%	49	1,508	+7.093%
2026-07-23	36.4300	36.4300	34.4100	34.8600	-13.067%	31	1,492	+5.680%
2026-07-22	40.9800	41.0500	40.0600	40.1000	0.000%	23	1,463	-8.130%
2026-07-21	39.9700	40.1000	39.9700	40.1000	+7.048%	27	1,470	-8.130%
2026-07-20	37.4600	37.4600	37.4600	37.4600	-3.652%	1	1,485	-1.655%
2026-07-17	39.7400	39.8800	38.8600	38.8800	-6.718%	8	1,484	-5.247%
2026-07-16	43.8100	44.1100	41.1400	41.6800	-5.122%	72	1,485	-11.612%
2026-07-15	44.6300	44.6300	42.6600	43.9300	+1.478%	32	1,448	-16.139%
2026-07-14	42.5800	43.5900	42.5800	43.2900	+2.340%	34	1,437	-14.900%
2026-07-13	44.0600	44.0600	42.2000	42.3000	-6.787%	29	1,438	-12.908%
2026-07-10	43.8000	45.3800	43.6800	45.3800	+5.290%	12	1,433	-18.819%
2026-07-09	41.5500	43.4800	41.5500	43.1000	+7.723%	43	1,425	-14.524%
2026-07-08	39.5500	40.0100	37.6300	40.0100	-3.357%	67	1,398	-7.923%
2026-07-07	41.1200	41.9400	40.5000	41.4000	-4.344%	83	1,379	-11.014%
2026-07-06	42.1000	44.0300	42.1000	43.2800	+8.990%	61	1,362	-14.880%
2026-07-02	43.6800	43.6800	38.7300	39.7100	-3.989%	29	1,296	-7.227%
2026-07-01	39.8700	43.0200	39.8700	41.3600	-1.898%	110	1,296	-10.928%
2026-06-30	41.0400	42.3700	41.0400	42.1600	+8.716%	34	1,287	-12.619%
2026-06-29	35.4300	38.9200	35.1900	38.7800	+6.744%	20	1,284	-5.003%
2026-06-26	34.4400	36.7600	34.3900	36.3300	+0.276%	12	1,272	+1.404%
2026-06-25	36.1900	38.8300	35.8900	36.2300	-0.385%	61	1,270	+1.684%
2026-06-24	38.8300	39.9900	36.3000	36.3700	-3.732%	31	1,227	+1.292%
2026-06-23	39.5000	39.5000	37.5300	37.7800	-11.460%	63	1,202	-2.488%
2026-06-22	43.3100	43.5100	42.5500	42.6700	-2.535%	166	1,143	-13.663%
2026-06-18	43.9100	44.5300	43.7800	43.7800	+9.204%	164	869	-15.852%
2026-06-17	40.3900	40.3900	40.0900	40.0900	-11.423%	6	869	-8.107%
2026-06-16	47.1200	47.1500	45.0800	45.2600	-5.826%	228	869	-18.604%
2026-06-15	48.1000	48.1000	48.0600	48.0600	+12.316%	4	730	-23.346%
2026-06-12	38.8500	42.7900	38.6400	42.7900	+9.549%	10	730	-13.905%
2026-06-11	36.0700	39.0600	34.6700	39.0600	+11.888%	20	730	-5.684%
2026-06-10	36.2000	36.6200	34.6300	34.9100	-9.065%	14	713	+5.529%
2026-06-09	36.5900	38.6700	36.4800	38.3900	-4.716%	154	704	-4.038%
2026-06-08	42.2300	42.7200	40.1500	40.2900	+2.493%	54	688	-8.563%
2026-06-05	46.7300	46.7300	39.3100	39.3100	-23.581%	71	643	-6.283%
2026-06-04	48.8600	51.4400	48.8600	51.4400	+3.543%	23	600	-28.383%
2026-06-03	49.8400	50.1800	49.6700	49.6800	-4.846%	404	585	-25.845%
2026-06-02	50.9700	52.2100	50.9700	52.2100	+1.477%	24	784	-29.439%
2026-06-01	49.9700	52.0700	49.9700	51.4500	+2.736%	438	780	-28.397%
2026-05-29	49.9500	50.3300	49.9500	50.0800	+0.704%	3	481	-26.438%
2026-05-28	46.7100	49.7300	46.7100	49.7300	+6.374%	20	479	-25.920%
2026-05-27	46.7500	46.7500	46.7500	46.7500	+0.624%	8	474	-21.198%
2026-05-26	47.8600	47.8600	46.4600	46.4600	+2.493%	7	474	-20.706%
2026-05-22	45.7100	45.7100	45.2800	45.3300	+12.426%	34	472	-18.729%
2026-05-21	40.3200	40.3200	40.3200	40.3200	-3.333%	1	499	-8.631%
2026-05-20	38.8700	42.0100	38.8700	41.7100	+10.637%	234	499	-11.676%
2026-05-19	37.7600	37.7600	37.7000	37.7000	-7.575%	2	579	-2.281%
2026-05-18	41.3900	41.3900	39.5500	40.7900	-6.079%	24	579	-9.684%
2026-05-15	44.3100	44.3100	43.2600	43.4300	-9.577%	26	579	-15.174%
2026-05-14	47.1700	49.4300	47.1200	48.0300	+6.662%	57	549	-23.298%
2026-05-13	41.7500	45.4100	41.7500	45.0300	+11.571%	31	545	-18.188%
2026-05-12	40.3600	40.3600	40.3600	40.3600	-6.270%	75	545	-8.722%
2026-05-11	41.8800	43.1600	41.8800	43.0600	+3.959%	22	545	-14.445%
2026-05-08	39.3300	41.4200	39.3300	41.4200	+7.028%	15	468	-11.057%
2026-05-07	39.0100	39.8600	38.7000	38.7000	-1.677%	31	464	-4.806%
2026-05-06	37.5300	39.3600	37.4000	39.3600	+15.731%	26	472	-6.402%
2026-05-05	32.5100	34.0100	32.5100	34.0100	+11.801%	27	464	+8.321%
2026-05-04	30.4000	30.4200	30.4000	30.4200	-5.263%	12	454	+21.105%
2026-05-01	32.8000	32.8000	32.1100	32.1100	+5.313%	2	449	+14.731%
2026-04-30	28.7100	30.4900	28.6500	30.4900	+11.849%	19	449	+20.827%
2026-04-28	27.2600	27.2600	27.2600	27.2600	-6.962%	2	441	+35.143%
2026-04-27	29.3000	29.3000	29.3000	29.3000	+2.304%	3	439	+25.734%
2026-04-24	26.9900	28.6400	26.9900	28.6400	+9.522%	7	436	+28.631%
2026-04-23	27.0400	27.0400	26.1500	26.1500	-3.434%	2	429	+40.880%
2026-04-22	27.0800	27.0800	27.0800	27.0800	+2.035%	1	429	+36.041%
2026-04-20	26.5400	26.5400	26.5400	26.5400	-4.188%	3	429	+38.809%
2026-04-17	26.6800	27.9800	26.6800	27.7000	+16.878%	7	429	+32.996%
2026-04-16	23.7000	23.7000	23.7000	23.7000	+6.661%	5	431	+55.443%
2026-04-15	20.7800	22.2200	20.7800	22.2200	+9.946%	128	427	+65.797%
2026-04-14	20.2100	20.2100	20.2100	20.2100	+26.868%	2	378	+82.286%
2026-04-10	15.8700	16.2500	15.8700	15.9300	+1.724%	7	376	+131.262%
2026-04-09	14.7800	15.6600	14.7800	15.6600	+6.894%	2	375	+135.249%
2026-04-08	15.0000	15.0000	14.6500	14.6500	+31.155%	6	375	+151.468%
2026-04-07	11.1300	11.1700	11.1300	11.1700	+8.658%	2	372	+229.812%
2026-04-02	10.2800	10.2800	10.2800	10.2800	-13.468%	4	367	+258.366%
2026-04-01	11.9000	11.9000	11.8700	11.8800	+6.452%	5	367	+210.101%
2026-03-31	10.0900	11.1600	9.9600	11.1600	+21.967%	30	366	+230.108%
2026-03-30	9.1500	9.1500	9.1500	9.1500	-6.250%	1	357	+302.623%
2026-03-27	9.9200	9.9900	9.6600	9.7600	-25.153%	34	357	+277.459%
2026-03-24	12.6900	13.0400	12.6900	13.0400	-0.382%	4	365	+182.515%
2026-03-23	14.4500	14.4500	13.0900	13.0900	-0.983%	21	365	+181.436%
2026-03-19	13.2200	13.2200	13.2200	13.2200	-4.892%	1	351	+178.669%
2026-03-18	15.1000	15.1000	13.8900	13.9000	-10.207%	11	351	+165.036%
2026-03-16	15.3500	15.4800	15.3500	15.4800	+7.277%	2	342	+137.984%
2026-03-13	15.2300	15.2300	14.4300	14.4300	-19.475%	4	342	+155.301%
2026-03-10	17.9200	17.9200	17.9200	17.9200	+22.237%	7	340	+105.580%
2026-03-09	14.6600	14.6600	14.6600	14.6600	-12.945%	1	333	+151.296%
2026-03-06	16.2700	17.0500	16.2700	16.8400	-6.704%	30	344	+118.765%
2026-03-05	18.0500	18.0500	18.0500	18.0500	-7.341%	11	348	+104.100%
2026-03-04	19.4800	19.4800	19.4800	19.4800	+5.127%	1	359	+89.117%
2026-03-03	17.0800	18.5300	17.0800	18.5300	-5.120%	10	358	+98.813%
2026-02-27	19.5300	19.5300	19.5300	19.5300	-11.227%	2	348	+88.633%
2026-02-25	21.5000	22.0000	21.4800	22.0000	+6.952%	16	333	+67.455%
2026-02-24	20.5800	20.6300	20.4900	20.5700	+10.059%	62	333	+79.096%
2026-02-23	18.6900	18.6900	18.6900	18.6900	-4.350%	1	307	+97.111%
2026-02-17	19.0900	19.5400	18.4400	19.5400	+1.086%	210	306	+88.536%
2026-02-13	19.6600	19.6600	19.3300	19.3300	-22.213%	2	99	+90.585%
2026-02-02	24.8500	24.8500	24.8500	24.8500	+7.251%	4	99	+48.249%
2026-01-29	22.3800	23.1800	22.2800	23.1700	-7.799%	31	99	+58.999%
2026-01-28	25.0300	25.1400	25.0300	25.1300	+27.628%	15	101	+46.598%
2026-01-21	21.2800	21.2800	19.6100	19.6900	+1.915%	11	116	+87.100%
2026-01-20	19.3200	19.3200	19.3200	19.3200	-21.559%	13	105	+90.683%
2026-01-15	24.6500	24.6500	24.6300	24.6300	+1.693%	2	92	+49.574%
2026-01-13	24.2200	24.2200	24.2200	24.2200	+4.712%	3	92	+52.106%
2026-01-05	23.1100	23.1300	23.1100	23.1300	-3.625%	14	103	+59.274%
2025-12-26	24.0000	24.0000	24.0000	24.0000	+14.998%	1	103	+53.500%
2025-12-19	20.8100	20.8800	20.8100	20.8700	+0.821%	23	102	+76.521%
2025-12-17	20.7000	20.7000	20.7000	20.7000	-6.208%	19	84	+77.971%
2025-12-15	22.0700	22.0700	22.0700	22.0700	-9.065%	8	65	+66.923%
2025-12-01	24.2400	24.2700	24.2400	24.2700	+13.147%	2	57	+51.792%
2025-11-24	21.6200	21.7800	21.4500	21.4500	+7.897%	12	56	+71.748%
2025-11-21	19.8800	19.8800	19.8800	19.8800	-2.835%	3	51	+85.312%
2025-11-20	20.4600	20.4600	20.4600	20.4600	-2.571%	1	48	+80.059%
2025-11-19	21.0800	21.0800	21.0000	21.0000	-25.505%	11	47	+75.429%
2025-11-12	28.1900	28.1900	28.1900	28.1900	+20.009%	37	38	+30.685%
2025-10-24	22.7600	23.4900	22.7600	23.4900	0.000%	3	1	+56.833%

.dark-mode .lSck0l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSck0l{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C790SPY Jun 17 2027 790.00 Call (SPY270617C00790000)option OPRA

SPY20270617C790
SPY Jun 17 2027 790.00 Call (SPY270617C00790000)
option OPRA