Dark

SPY20270617C795
SPY Jun 17 2027 795.00 Call (SPY270617C00795000)
option OPRA

EOD

Jul 27, 2026

31.81-1.058%(-0.34)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	31.8400	31.9000	31.0000	31.8100	-1.058%	26	2,094	0.000%
2026-07-24	32.2200	34.1800	32.0800	32.1500	-0.863%	104	2,091	-1.058%
2026-07-23	33.4500	33.4900	32.0000	32.4300	-13.474%	63	2,051	-1.912%
2026-07-22	37.2800	38.3900	37.2400	37.4800	+0.268%	99	2,051	-15.128%
2026-07-21	36.3900	37.5800	36.3900	37.3800	+2.834%	9	2,025	-14.901%
2026-07-20	36.3500	36.3500	36.3500	36.3500	+0.972%	1	2,020	-12.490%
2026-07-17	36.4300	37.6100	36.0000	36.0000	-9.797%	26	2,019	-11.639%
2026-07-16	39.9500	39.9500	39.9100	39.9100	-4.453%	4	2,012	-20.296%
2026-07-15	42.0600	42.0700	40.0500	41.7700	+2.027%	20	2,008	-23.845%
2026-07-14	40.6500	40.9400	39.9100	40.9400	+2.864%	34	2,004	-22.301%
2026-07-13	41.3600	41.6400	39.6300	39.8000	-6.682%	61	1,995	-20.075%
2026-07-10	41.2200	42.7100	40.1100	42.6500	+4.432%	46	1,943	-25.416%
2026-07-09	39.4400	40.8400	39.2800	40.8400	+9.227%	18	1,907	-22.111%
2026-07-08	37.1200	37.5000	36.3700	37.3900	-3.235%	44	1,900	-14.924%
2026-07-07	38.8200	39.3500	38.0200	38.6400	-4.968%	44	1,898	-17.676%
2026-07-06	39.6800	41.3100	39.6800	40.6600	+12.135%	49	1,873	-21.766%
2026-07-02	41.0400	41.0400	36.2600	36.2600	-8.133%	24	1,837	-12.272%
2026-07-01	39.0700	40.4200	38.7800	39.4700	-0.554%	73	1,837	-19.407%
2026-06-30	39.1300	39.6900	39.1300	39.6900	+9.249%	15	1,814	-19.854%
2026-06-29	34.3200	36.6600	34.3200	36.3300	+7.644%	12	1,804	-12.442%
2026-06-26	32.3000	33.7500	32.3000	33.7500	-0.354%	2	1,800	-5.748%
2026-06-25	33.9700	35.8000	33.4500	33.8700	-0.236%	17	1,800	-6.082%
2026-06-24	35.6200	37.4000	33.7300	33.9500	-4.982%	19	1,797	-6.303%
2026-06-23	38.0100	38.0100	35.6900	35.7300	-10.474%	10	1,938	-10.971%
2026-06-22	41.1200	41.6200	39.9100	39.9100	-4.132%	50	1,934	-20.296%
2026-06-18	41.6400	41.9300	40.3700	41.6300	+10.454%	622	1,926	-23.589%
2026-06-17	42.8600	42.8600	37.6900	37.6900	-13.297%	3	1,926	-15.601%
2026-06-16	45.2800	45.2800	43.4700	43.4700	-3.336%	2	1,926	-26.823%
2026-06-15	44.3800	45.9500	44.3200	44.9700	+17.109%	202	1,958	-29.264%
2026-06-12	38.3700	40.2600	38.3100	38.4000	+7.383%	8	1,958	-17.161%
2026-06-11	32.3100	35.7600	31.8000	35.7600	+9.626%	4	1,958	-11.046%
2026-06-10	36.2200	36.2200	32.6200	32.6200	-8.371%	4	1,954	-2.483%
2026-06-09	40.3600	40.3600	34.2000	35.6000	-5.969%	201	1,954	-10.646%
2026-06-08	39.1500	40.2800	37.7200	37.8600	+2.324%	62	1,843	-15.980%
2026-06-05	43.9600	43.9600	37.0000	37.0000	-23.570%	1,150	1,791	-14.027%
2026-06-04	46.9700	48.7200	46.8200	48.4100	+2.934%	457	680	-34.290%
2026-06-03	47.2200	47.4800	47.0300	47.0300	-4.778%	870	1,053	-32.362%
2026-06-02	48.0900	49.7500	48.0000	49.3900	+0.142%	29	945	-35.594%
2026-06-01	46.9700	49.3200	46.9700	49.3200	+3.461%	410	945	-35.503%
2026-05-29	47.7100	48.6900	47.1200	47.6700	+1.361%	18	681	-33.270%
2026-05-28	45.4500	47.0300	45.4100	47.0300	+5.472%	19	687	-32.362%
2026-05-27	44.9800	44.9800	44.5900	44.5900	+1.065%	66	692	-28.661%
2026-05-26	44.4500	45.7900	43.9900	44.1200	+2.224%	11	692	-27.901%
2026-05-22	42.7300	43.1600	42.7300	43.1600	+7.203%	19	685	-26.297%
2026-05-21	38.2600	40.3700	37.7800	40.2600	+2.131%	16	702	-20.989%
2026-05-20	39.4800	39.4800	39.3300	39.4200	+3.032%	3	702	-19.305%
2026-05-18	38.6700	38.6700	36.5100	38.2600	-4.802%	148	696	-16.858%
2026-05-15	40.9400	41.9700	40.1900	40.1900	-12.230%	37	696	-20.851%
2026-05-14	44.5900	46.4500	44.5900	45.7900	+7.514%	39	794	-30.531%
2026-05-13	39.2200	42.9400	39.2200	42.5900	+9.768%	30	807	-25.311%
2026-05-12	38.7300	38.8000	36.9200	38.8000	-2.976%	18	807	-18.015%
2026-05-11	39.9700	40.8100	39.9300	39.9900	+3.951%	19	807	-20.455%
2026-05-08	37.0600	38.7300	37.0600	38.4700	+2.641%	6	798	-17.312%
2026-05-07	36.1700	37.4800	36.1700	37.4800	+6.872%	257	797	-15.128%
2026-05-06	35.0700	35.0700	35.0700	35.0700	+11.192%	20	791	-9.296%
2026-05-05	30.3300	31.5400	30.3300	31.5400	+10.744%	23	791	+0.856%
2026-05-04	28.5500	28.5500	28.3100	28.4800	-3.654%	26	789	+11.692%
2026-05-01	29.6800	30.4800	29.5600	29.5600	+8.001%	13	759	+7.612%
2026-04-27	27.3700	27.3700	27.3700	27.3700	+9.655%	1	759	+16.222%
2026-04-22	24.9600	24.9600	24.9600	24.9600	-2.576%	1	758	+27.444%
2026-04-21	25.6200	25.6200	25.6200	25.6200	+6.750%	11	758	+24.161%
2026-04-17	23.8500	24.0000	23.8400	24.0000	+16.845%	800	758	+32.542%
2026-04-15	19.2200	20.5400	19.2200	20.5400	+10.075%	1,020	1,347	+54.869%
2026-04-14	16.4800	18.7000	16.4800	18.6600	+17.358%	6	443	+70.472%
2026-04-13	15.9000	15.9000	15.9000	15.9000	+9.655%	58	439	+100.063%
2026-04-10	14.6000	14.6000	14.5000	14.5000	+0.416%	4	383	+119.379%
2026-04-09	14.4400	14.4400	14.4400	14.4400	+6.963%	7	381	+120.291%
2026-04-08	13.5000	13.5000	13.5000	13.5000	+27.119%	1	374	+135.630%
2026-04-07	10.1800	10.6200	10.1000	10.6200	+13.462%	4	374	+199.529%
2026-04-02	9.3600	9.3600	9.3600	9.3600	-13.333%	4	371	+239.850%
2026-04-01	10.6800	10.8000	10.6800	10.8000	+6.090%	7	371	+194.537%
2026-03-31	8.5600	10.1800	8.5600	10.1800	+30.179%	29	367	+212.475%
2026-03-30	7.7500	7.8200	7.7500	7.8200	-6.010%	15	368	+306.777%
2026-03-27	8.6500	8.6500	8.3200	8.3200	-31.859%	11	358	+282.332%
2026-03-19	12.2300	12.2300	12.2100	12.2100	-13.953%	3	363	+160.524%
2026-03-17	14.3900	14.3900	14.1900	14.1900	+4.109%	5	365	+124.172%
2026-03-13	13.8200	13.8200	13.6200	13.6300	-5.675%	4	362	+133.382%
2026-03-12	14.4500	14.4500	14.4500	14.4500	-9.574%	1	359	+120.138%
2026-03-11	15.9800	15.9800	15.9800	15.9800	+4.787%	7	358	+99.061%
2026-03-06	15.3000	15.3000	15.2500	15.2500	-14.278%	2	351	+108.590%
2026-03-04	17.9700	17.9700	17.7900	17.7900	+6.272%	18	350	+78.808%
2026-03-03	16.1500	16.7400	16.1500	16.7400	-8.624%	25	332	+90.024%
2026-03-02	18.3200	18.3200	18.3200	18.3200	+5.106%	5	307	+73.635%
2026-02-23	17.6900	17.6900	17.4300	17.4300	-8.982%	2	302	+82.501%
2026-02-18	19.1500	19.1500	19.1500	19.1500	+6.389%	1	302	+66.110%
2026-02-17	18.0500	18.0500	18.0000	18.0000	-2.965%	3	302	+76.722%
2026-02-12	18.5500	18.5500	18.5500	18.5500	-12.747%	80	300	+71.482%
2026-02-11	21.2700	21.6100	21.1500	21.2600	-1.300%	14	220	+49.624%
2026-02-10	21.5500	21.5500	21.5400	21.5400	+0.607%	4	220	+47.679%
2026-02-06	21.4100	21.4100	21.4100	21.4100	+22.133%	10	222	+48.575%
2026-02-05	17.8300	17.8300	17.5300	17.5300	-12.743%	4	212	+81.460%
2026-02-04	20.0900	20.0900	20.0900	20.0900	-13.068%	1	209	+58.337%
2026-02-02	23.1900	23.1900	23.1100	23.1100	-1.113%	7	209	+37.646%
2026-01-28	23.3700	23.3700	23.3700	23.3700	+12.953%	1	204	+36.115%
2026-01-22	21.1000	21.1000	20.6900	20.6900	+13.681%	4	205	+53.746%
2026-01-21	18.1300	18.2400	18.1300	18.2000	+1.847%	10	202	+74.780%
2026-01-20	17.8600	17.8700	17.8600	17.8700	-20.294%	13	192	+78.008%
2026-01-13	22.9600	22.9600	22.4200	22.4200	0.000%	44	179	+41.882%
2026-01-07	22.4200	22.4200	22.4200	22.4200	+4.328%	3	146	+41.882%
2026-01-05	21.5000	21.5000	21.4900	21.4900	+4.676%	14	160	+48.022%
2025-12-23	20.4900	20.5300	20.4900	20.5300	+1.233%	2	160	+54.944%
2025-12-22	20.2800	20.2800	20.2800	20.2800	+5.023%	2	162	+56.854%
2025-12-19	19.2700	19.3200	19.2700	19.3100	+4.946%	15	162	+64.733%
2025-12-18	18.4000	18.4000	18.4000	18.4000	-11.538%	2	147	+72.880%
2025-12-15	20.8000	20.8000	20.8000	20.8000	-5.455%	10	145	+52.933%
2025-12-12	22.0000	22.0300	21.8000	22.0000	-6.542%	89	135	+44.591%
2025-12-03	23.4900	23.5400	23.4900	23.5400	+17.641%	36	46	+35.132%
2025-11-24	20.3400	20.3400	20.0100	20.0100	+1.574%	8	10	+58.971%
2025-11-19	19.7000	19.7000	19.7000	19.7000	-19.460%	2	2	+61.472%
2025-10-27	23.2700	24.4600	23.2700	24.4600	+11.792%	2	0	+30.049%
2025-10-24	21.7500	21.8800	21.7500	21.8800	0.000%	2	0	+45.384%

.dark-mode .cPnqQL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPnqQL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C795SPY Jun 17 2027 795.00 Call (SPY270617C00795000)option OPRA

SPY20270617C795
SPY Jun 17 2027 795.00 Call (SPY270617C00795000)
option OPRA