Dark

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

EOD

Jul 27, 2026

34.26-0.407%(-0.14)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	36.5100	36.5100	33.6800	34.2600	-0.407%	28	1,532	0.000%
2026-07-24	35.2300	36.6800	34.4000	34.4000	-1.320%	49	1,508	-0.407%
2026-07-23	36.4300	36.4300	34.4100	34.8600	-13.067%	31	1,492	-1.721%
2026-07-22	40.9800	41.0500	40.0600	40.1000	0.000%	23	1,463	-14.564%
2026-07-21	39.9700	40.1000	39.9700	40.1000	+7.048%	27	1,470	-14.564%
2026-07-20	37.4600	37.4600	37.4600	37.4600	-3.652%	1	1,485	-8.542%
2026-07-17	39.7400	39.8800	38.8600	38.8800	-6.718%	8	1,484	-11.883%
2026-07-16	43.8100	44.1100	41.1400	41.6800	-5.122%	72	1,485	-17.802%
2026-07-15	44.6300	44.6300	42.6600	43.9300	+1.478%	32	1,448	-22.012%
2026-07-14	42.5800	43.5900	42.5800	43.2900	+2.340%	34	1,437	-20.859%
2026-07-13	44.0600	44.0600	42.2000	42.3000	-6.787%	29	1,438	-19.007%
2026-07-10	43.8000	45.3800	43.6800	45.3800	+5.290%	12	1,433	-24.504%
2026-07-09	41.5500	43.4800	41.5500	43.1000	+7.723%	43	1,425	-20.510%
2026-07-08	39.5500	40.0100	37.6300	40.0100	-3.357%	67	1,398	-14.371%
2026-07-07	41.1200	41.9400	40.5000	41.4000	-4.344%	83	1,379	-17.246%
2026-07-06	42.1000	44.0300	42.1000	43.2800	+8.990%	61	1,362	-20.841%
2026-07-02	43.6800	43.6800	38.7300	39.7100	-3.989%	29	1,296	-13.725%
2026-07-01	39.8700	43.0200	39.8700	41.3600	-1.898%	110	1,296	-17.166%
2026-06-30	41.0400	42.3700	41.0400	42.1600	+8.716%	34	1,287	-18.738%
2026-06-29	35.4300	38.9200	35.1900	38.7800	+6.744%	20	1,284	-11.655%
2026-06-26	34.4400	36.7600	34.3900	36.3300	+0.276%	12	1,272	-5.698%
2026-06-25	36.1900	38.8300	35.8900	36.2300	-0.385%	61	1,270	-5.437%
2026-06-24	38.8300	39.9900	36.3000	36.3700	-3.732%	31	1,227	-5.801%
2026-06-23	39.5000	39.5000	37.5300	37.7800	-11.460%	63	1,202	-9.317%
2026-06-22	43.3100	43.5100	42.5500	42.6700	-2.535%	166	1,143	-19.709%
2026-06-18	43.9100	44.5300	43.7800	43.7800	+9.204%	164	869	-21.745%
2026-06-17	40.3900	40.3900	40.0900	40.0900	-11.423%	6	869	-14.542%
2026-06-16	47.1200	47.1500	45.0800	45.2600	-5.826%	228	869	-24.304%
2026-06-15	48.1000	48.1000	48.0600	48.0600	+12.316%	4	730	-28.714%
2026-06-12	38.8500	42.7900	38.6400	42.7900	+9.549%	10	730	-19.935%
2026-06-11	36.0700	39.0600	34.6700	39.0600	+11.888%	20	730	-12.289%
2026-06-10	36.2000	36.6200	34.6300	34.9100	-9.065%	14	713	-1.862%
2026-06-09	36.5900	38.6700	36.4800	38.3900	-4.716%	154	704	-10.758%
2026-06-08	42.2300	42.7200	40.1500	40.2900	+2.493%	54	688	-14.966%
2026-06-05	46.7300	46.7300	39.3100	39.3100	-23.581%	71	643	-12.847%
2026-06-04	48.8600	51.4400	48.8600	51.4400	+3.543%	23	600	-33.398%
2026-06-03	49.8400	50.1800	49.6700	49.6800	-4.846%	404	585	-31.039%
2026-06-02	50.9700	52.2100	50.9700	52.2100	+1.477%	24	784	-34.380%
2026-06-01	49.9700	52.0700	49.9700	51.4500	+2.736%	438	780	-33.411%
2026-05-29	49.9500	50.3300	49.9500	50.0800	+0.704%	3	481	-31.589%
2026-05-28	46.7100	49.7300	46.7100	49.7300	+6.374%	20	479	-31.108%
2026-05-27	46.7500	46.7500	46.7500	46.7500	+0.624%	8	474	-26.717%
2026-05-26	47.8600	47.8600	46.4600	46.4600	+2.493%	7	474	-26.259%
2026-05-22	45.7100	45.7100	45.2800	45.3300	+12.426%	34	472	-24.421%
2026-05-21	40.3200	40.3200	40.3200	40.3200	-3.333%	1	499	-15.030%
2026-05-20	38.8700	42.0100	38.8700	41.7100	+10.637%	234	499	-17.861%
2026-05-19	37.7600	37.7600	37.7000	37.7000	-7.575%	2	579	-9.125%
2026-05-18	41.3900	41.3900	39.5500	40.7900	-6.079%	24	579	-16.009%
2026-05-15	44.3100	44.3100	43.2600	43.4300	-9.577%	26	579	-21.114%
2026-05-14	47.1700	49.4300	47.1200	48.0300	+6.662%	57	549	-28.670%
2026-05-13	41.7500	45.4100	41.7500	45.0300	+11.571%	31	545	-23.917%
2026-05-12	40.3600	40.3600	40.3600	40.3600	-6.270%	75	545	-15.114%
2026-05-11	41.8800	43.1600	41.8800	43.0600	+3.959%	22	545	-20.437%
2026-05-08	39.3300	41.4200	39.3300	41.4200	+7.028%	15	468	-17.286%
2026-05-07	39.0100	39.8600	38.7000	38.7000	-1.677%	31	464	-11.473%
2026-05-06	37.5300	39.3600	37.4000	39.3600	+15.731%	26	472	-12.957%
2026-05-05	32.5100	34.0100	32.5100	34.0100	+11.801%	27	464	+0.735%
2026-05-04	30.4000	30.4200	30.4000	30.4200	-5.263%	12	454	+12.623%
2026-05-01	32.8000	32.8000	32.1100	32.1100	+5.313%	2	449	+6.696%
2026-04-30	28.7100	30.4900	28.6500	30.4900	+11.849%	19	449	+12.365%
2026-04-28	27.2600	27.2600	27.2600	27.2600	-6.962%	2	441	+25.679%
2026-04-27	29.3000	29.3000	29.3000	29.3000	+2.304%	3	439	+16.928%
2026-04-24	26.9900	28.6400	26.9900	28.6400	+9.522%	7	436	+19.623%
2026-04-23	27.0400	27.0400	26.1500	26.1500	-3.434%	2	429	+31.013%
2026-04-22	27.0800	27.0800	27.0800	27.0800	+2.035%	1	429	+26.514%
2026-04-20	26.5400	26.5400	26.5400	26.5400	-4.188%	3	429	+29.088%
2026-04-17	26.6800	27.9800	26.6800	27.7000	+16.878%	7	429	+23.682%
2026-04-16	23.7000	23.7000	23.7000	23.7000	+6.661%	5	431	+44.557%
2026-04-15	20.7800	22.2200	20.7800	22.2200	+9.946%	128	427	+54.185%
2026-04-14	20.2100	20.2100	20.2100	20.2100	+26.868%	2	378	+69.520%
2026-04-10	15.8700	16.2500	15.8700	15.9300	+1.724%	7	376	+115.066%
2026-04-09	14.7800	15.6600	14.7800	15.6600	+6.894%	2	375	+118.774%
2026-04-08	15.0000	15.0000	14.6500	14.6500	+31.155%	6	375	+133.857%
2026-04-07	11.1300	11.1700	11.1300	11.1700	+8.658%	2	372	+206.714%
2026-04-02	10.2800	10.2800	10.2800	10.2800	-13.468%	4	367	+233.268%
2026-04-01	11.9000	11.9000	11.8700	11.8800	+6.452%	5	367	+188.384%
2026-03-31	10.0900	11.1600	9.9600	11.1600	+21.967%	30	366	+206.989%
2026-03-30	9.1500	9.1500	9.1500	9.1500	-6.250%	1	357	+274.426%
2026-03-27	9.9200	9.9900	9.6600	9.7600	-25.153%	34	357	+251.025%
2026-03-24	12.6900	13.0400	12.6900	13.0400	-0.382%	4	365	+162.730%
2026-03-23	14.4500	14.4500	13.0900	13.0900	-0.983%	21	365	+161.727%
2026-03-19	13.2200	13.2200	13.2200	13.2200	-4.892%	1	351	+159.153%
2026-03-18	15.1000	15.1000	13.8900	13.9000	-10.207%	11	351	+146.475%
2026-03-16	15.3500	15.4800	15.3500	15.4800	+7.277%	2	342	+121.318%
2026-03-13	15.2300	15.2300	14.4300	14.4300	-19.475%	4	342	+137.422%
2026-03-10	17.9200	17.9200	17.9200	17.9200	+22.237%	7	340	+91.183%
2026-03-09	14.6600	14.6600	14.6600	14.6600	-12.945%	1	333	+133.697%
2026-03-06	16.2700	17.0500	16.2700	16.8400	-6.704%	30	344	+103.444%
2026-03-05	18.0500	18.0500	18.0500	18.0500	-7.341%	11	348	+89.806%
2026-03-04	19.4800	19.4800	19.4800	19.4800	+5.127%	1	359	+75.873%
2026-03-03	17.0800	18.5300	17.0800	18.5300	-5.120%	10	358	+84.889%
2026-02-27	19.5300	19.5300	19.5300	19.5300	-11.227%	2	348	+75.422%
2026-02-25	21.5000	22.0000	21.4800	22.0000	+6.952%	16	333	+55.727%
2026-02-24	20.5800	20.6300	20.4900	20.5700	+10.059%	62	333	+66.553%
2026-02-23	18.6900	18.6900	18.6900	18.6900	-4.350%	1	307	+83.307%
2026-02-17	19.0900	19.5400	18.4400	19.5400	+1.086%	210	306	+75.333%
2026-02-13	19.6600	19.6600	19.3300	19.3300	-22.213%	2	99	+77.237%
2026-02-02	24.8500	24.8500	24.8500	24.8500	+7.251%	4	99	+37.867%
2026-01-29	22.3800	23.1800	22.2800	23.1700	-7.799%	31	99	+47.864%
2026-01-28	25.0300	25.1400	25.0300	25.1300	+27.628%	15	101	+36.331%
2026-01-21	21.2800	21.2800	19.6100	19.6900	+1.915%	11	116	+73.997%
2026-01-20	19.3200	19.3200	19.3200	19.3200	-21.559%	13	105	+77.329%
2026-01-15	24.6500	24.6500	24.6300	24.6300	+1.693%	2	92	+39.099%
2026-01-13	24.2200	24.2200	24.2200	24.2200	+4.712%	3	92	+41.453%
2026-01-05	23.1100	23.1300	23.1100	23.1300	-3.625%	14	103	+48.119%
2025-12-26	24.0000	24.0000	24.0000	24.0000	+14.998%	1	103	+42.750%
2025-12-19	20.8100	20.8800	20.8100	20.8700	+0.821%	23	102	+64.159%
2025-12-17	20.7000	20.7000	20.7000	20.7000	-6.208%	19	84	+65.507%
2025-12-15	22.0700	22.0700	22.0700	22.0700	-9.065%	8	65	+55.233%
2025-12-01	24.2400	24.2700	24.2400	24.2700	+13.147%	2	57	+41.162%
2025-11-24	21.6200	21.7800	21.4500	21.4500	+7.897%	12	56	+59.720%
2025-11-21	19.8800	19.8800	19.8800	19.8800	-2.835%	3	51	+72.334%
2025-11-20	20.4600	20.4600	20.4600	20.4600	-2.571%	1	48	+67.449%
2025-11-19	21.0800	21.0800	21.0000	21.0000	-25.505%	11	47	+63.143%
2025-11-12	28.1900	28.1900	28.1900	28.1900	+20.009%	37	38	+21.532%
2025-10-24	22.7600	23.4900	22.7600	23.4900	0.000%	3	1	+45.849%

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