Dark

SPY20270617C800
SPY Jun 17 2027 800.00 Call (SPY270617C00800000)
option OPRA

EOD

Sep 10, 2026

31.63-6.170%(-2.08)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.8500	32.4300	31.3100	31.6300	-6.170%	86	16,766	0.000%
2026-09-09	34.5700	34.5700	33.2400	33.7100	-4.747%	86	16,739	-6.170%
2026-09-08	36.8300	36.8300	35.3900	35.3900	-5.374%	73	16,707	-10.624%
2026-09-04	38.9100	38.9300	37.0100	37.4000	-5.556%	88	16,671	-15.428%
2026-09-03	36.9000	40.0700	36.8400	39.6000	+12.340%	612	16,671	-20.126%
2026-09-02	34.4000	36.4500	34.2900	35.2500	+4.444%	91	16,487	-10.270%
2026-09-01	34.4400	35.6400	33.1400	33.7500	-10.477%	147	16,487	-6.281%
2026-08-31	38.2100	38.2100	36.4400	37.7000	-4.774%	96	16,435	-16.101%
2026-08-28	41.5100	43.4200	39.3900	39.5900	-2.918%	40	16,410	-20.106%
2026-08-27	39.1700	41.8000	39.1700	40.7800	+4.914%	65	16,415	-22.437%
2026-08-26	38.4400	39.3100	37.9100	38.8700	+0.026%	118	16,369	-18.626%
2026-08-25	39.1200	39.4000	38.0800	38.8600	+2.804%	174	16,421	-18.605%
2026-08-24	37.8300	38.5200	37.3000	37.8000	-3.645%	1,047	16,497	-16.323%
2026-08-21	39.0000	40.0700	38.4900	39.2300	+3.564%	41	16,327	-19.373%
2026-08-20	40.3500	40.4500	37.8000	37.8800	-8.789%	272	16,324	-16.499%
2026-08-19	43.0000	44.1100	41.5300	41.5300	+0.314%	215	16,346	-23.838%
2026-08-18	42.7200	43.0000	41.4000	41.4000	-8.306%	83	16,551	-23.599%
2026-08-17	46.5000	46.5200	45.0000	45.1500	-4.262%	70	16,537	-29.945%
2026-08-14	48.5100	48.7000	46.7100	47.1600	-2.783%	396	16,533	-32.930%
2026-08-13	46.5000	49.2000	46.5000	48.5100	+7.466%	212	16,482	-34.797%
2026-08-12	45.5100	45.5700	44.4700	45.1400	+1.850%	125	16,361	-29.929%
2026-08-11	47.0100	47.0100	43.6300	44.3200	-3.757%	95	16,330	-28.633%
2026-08-10	46.1800	47.0600	45.5700	46.0500	+0.371%	105	16,297	-31.314%
2026-08-07	44.8300	46.2000	44.0800	45.8800	+5.326%	324	16,289	-31.059%
2026-08-06	44.9100	45.3000	42.9100	43.5600	-2.112%	138	16,269	-27.388%
2026-08-05	49.1500	49.8000	44.5000	44.5000	-4.772%	253	16,286	-28.921%
2026-08-04	39.3000	47.1000	39.3000	46.7300	+23.887%	3,524	16,286	-32.313%
2026-08-03	32.7600	38.0900	32.7600	37.7200	+17.875%	186	13,116	-16.145%
2026-07-31	31.4500	32.3100	28.1200	32.0000	+6.667%	97	13,096	-1.156%
2026-07-30	26.8400	30.0000	26.7400	30.0000	+21.017%	75	13,113	+5.433%
2026-07-29	28.0000	29.9800	24.7900	24.7900	-16.756%	107	13,083	+27.592%
2026-07-28	28.5300	30.4600	28.2000	29.7800	+0.608%	174	13,030	+6.212%
2026-07-27	31.9100	31.9400	28.5900	29.6000	-1.922%	82	13,169	+6.858%
2026-07-24	30.3500	32.0200	29.7200	30.1800	-1.049%	168	13,138	+4.805%
2026-07-23	31.1300	32.6100	29.7200	30.5000	-12.482%	245	13,141	+3.705%
2026-07-22	35.2200	35.8900	34.5300	34.8500	-0.286%	198	13,062	-9.240%
2026-07-21	33.9200	35.3100	33.3000	34.9500	+8.540%	82	13,166	-9.499%
2026-07-20	35.0000	35.4400	32.1700	32.2000	-2.895%	233	13,130	-1.770%
2026-07-17	33.3000	35.2300	32.5800	33.1600	-9.965%	115	13,095	-4.614%
2026-07-16	38.4800	38.8400	35.9400	36.8300	-5.588%	43	13,073	-14.119%
2026-07-15	39.3000	39.3200	37.5200	39.0100	+1.907%	175	13,054	-18.918%
2026-07-14	38.0000	38.5800	36.6800	38.2800	+3.097%	115	12,910	-17.372%
2026-07-13	38.8100	39.1900	36.8800	37.1300	-6.802%	88	12,874	-14.813%
2026-07-10	38.3400	40.1000	37.0200	39.8400	+4.870%	59	12,815	-20.607%
2026-07-09	36.4400	38.2500	35.6000	37.9900	+8.698%	49	12,805	-16.741%
2026-07-08	34.8400	35.0600	32.8200	34.9500	-3.851%	118	12,819	-9.499%
2026-07-07	37.9300	37.9300	35.5600	36.3500	-5.707%	87	12,810	-12.985%
2026-07-06	36.7100	38.8000	36.7100	38.5500	+9.021%	79	12,771	-17.951%
2026-07-02	37.1500	38.6400	33.4300	35.3600	-1.914%	55	12,744	-10.549%
2026-07-01	35.0000	38.0000	35.0000	36.0500	-1.610%	97	12,744	-12.261%
2026-06-30	34.4100	37.3500	34.4100	36.6400	+7.103%	65	12,744	-13.674%
2026-06-29	31.7500	34.4000	30.3000	34.2100	+17.399%	144	12,752	-7.542%
2026-06-26	30.0100	32.7000	29.1400	29.1400	-9.783%	82	12,788	+8.545%
2026-06-25	34.4600	34.4600	30.8100	32.3000	-1.674%	133	12,731	-2.074%
2026-06-24	34.2000	35.1900	31.6400	32.8500	-0.394%	76	12,713	-3.714%
2026-06-23	33.0300	35.6400	32.6700	32.9800	-13.073%	96	12,696	-4.093%
2026-06-22	40.0000	40.7900	37.5100	37.9400	-4.433%	371	12,664	-16.632%
2026-06-18	39.6300	39.7500	37.7200	39.7000	+9.851%	55	12,319	-20.327%
2026-06-17	40.0600	40.1500	35.3500	36.1400	-9.378%	104	12,319	-12.479%
2026-06-16	42.6900	42.7200	39.8800	39.8800	-5.855%	101	12,319	-20.687%
2026-06-15	40.6800	44.0000	40.6800	42.3600	+16.855%	187	12,358	-25.331%
2026-06-12	36.0200	38.0000	33.8800	36.2500	+3.365%	83	12,358	-12.745%
2026-06-11	30.9500	35.5200	29.5900	35.0700	+15.172%	173	12,358	-9.809%
2026-06-10	33.0000	35.5200	30.2500	30.4500	-12.826%	259	12,394	+3.875%
2026-06-09	37.5000	39.0000	29.3200	34.9300	-2.047%	389	12,525	-9.447%
2026-06-08	37.6300	38.4400	35.3700	35.6600	+4.882%	182	12,639	-11.301%
2026-06-05	42.9100	42.9100	34.0000	34.0000	-26.295%	324	12,592	-6.971%
2026-06-04	43.2400	46.1700	42.8100	46.1300	+3.315%	483	12,416	-31.433%
2026-06-03	45.1400	45.2300	44.0000	44.6500	-5.463%	449	12,811	-29.160%
2026-06-02	45.4500	47.3000	45.4500	47.2300	+1.287%	54	12,490	-33.030%
2026-06-01	44.5500	46.8800	44.3100	46.6300	+3.278%	200	12,505	-32.168%
2026-05-29	45.2800	45.8500	44.2600	45.1500	+1.438%	91	12,638	-29.945%
2026-05-28	41.6000	44.5100	41.6000	44.5100	+5.200%	103	12,640	-28.937%
2026-05-27	42.4900	42.5600	41.0000	42.3100	+0.499%	43	12,651	-25.242%
2026-05-26	41.6200	43.2100	41.1300	42.1000	+5.885%	215	12,637	-24.869%
2026-05-22	39.4300	41.1100	39.1300	39.7600	+6.253%	103	12,477	-20.448%
2026-05-21	35.7500	38.5400	35.3700	37.4200	+0.510%	54	12,479	-15.473%
2026-05-20	34.5900	37.5400	34.2700	37.2300	+11.002%	125	12,479	-15.042%
2026-05-19	34.4600	35.7000	32.8900	33.5400	-6.833%	98	12,491	-5.695%
2026-05-18	37.2200	37.6500	34.1800	36.0000	-3.485%	30,466	12,491	-12.139%
2026-05-15	38.7700	39.9600	37.3000	37.3000	-13.377%	126	12,491	-15.201%
2026-05-14	41.0500	44.0700	41.0500	43.0600	+7.061%	77	31,808	-26.544%
2026-05-13	37.3500	40.6700	36.5400	40.2200	+7.139%	74	31,794	-21.358%
2026-05-12	36.5400	37.5400	34.4300	37.5400	-0.609%	50	31,794	-15.743%
2026-05-11	36.5600	38.6000	36.5600	37.7700	+3.084%	65	31,794	-16.256%
2026-05-08	35.5800	36.6400	35.5800	36.6400	+9.668%	15	31,764	-13.674%
2026-05-07	33.9700	35.1500	32.3800	33.4100	-2.737%	230	31,765	-5.328%
2026-05-06	30.9600	34.3500	30.9600	34.3500	+16.638%	248	31,780	-7.918%
2026-05-05	27.9100	29.4500	27.9100	29.4500	+11.553%	126	31,654	+7.402%
2026-05-04	27.2000	27.5900	25.9500	26.4000	-5.036%	78	31,605	+19.811%
2026-05-01	27.6800	28.5100	27.5900	27.8000	+4.629%	114	31,588	+13.777%
2026-04-30	24.8000	26.5700	23.4700	26.5700	+12.776%	233	31,588	+19.044%
2026-04-29	23.4600	23.5900	22.9800	23.5600	+0.727%	17	31,534	+34.253%
2026-04-28	24.2800	24.4100	23.2100	23.3900	-7.768%	64	31,534	+35.229%
2026-04-27	24.9300	25.4300	24.5500	25.3600	+1.399%	88	31,548	+24.724%
2026-04-24	23.0400	25.0100	22.9000	25.0100	+11.502%	85	31,496	+26.469%
2026-04-23	23.3300	23.8000	21.3000	22.4300	-4.756%	68	31,445	+41.016%
2026-04-22	22.7800	23.5500	22.6100	23.5500	+9.790%	34	31,398	+34.310%
2026-04-21	23.3300	23.9900	21.2400	21.4500	-5.590%	70	31,336	+47.459%
2026-04-20	22.9600	23.2000	22.4200	22.7200	-3.196%	60	31,336	+39.217%
2026-04-17	22.1900	23.9600	22.0700	23.4700	+16.188%	87	31,313	+34.768%
2026-04-16	19.6000	20.9800	19.6000	20.2000	+3.643%	135	31,329	+56.584%
2026-04-15	17.3600	19.6400	17.2900	19.4900	+13.446%	42	31,221	+62.288%
2026-04-14	15.3300	17.1800	15.3200	17.1800	+18.893%	108	31,229	+84.109%
2026-04-13	12.7400	14.4500	12.6500	14.4500	+11.154%	104	31,274	+118.893%
2026-04-10	13.1000	13.6600	13.0000	13.0000	-1.065%	30,643	31,215	+143.308%
2026-04-09	12.2500	13.2900	12.2500	13.1400	+8.237%	27	2,976	+140.715%
2026-04-08	12.2100	12.6000	12.0600	12.1400	+20.317%	137	2,977	+160.544%
2026-04-07	8.9900	10.0900	8.9900	10.0900	+3.700%	17	3,034	+213.479%
2026-04-06	9.7300	9.7300	9.7300	9.7300	+2.746%	2	3,031	+225.077%
2026-04-02	8.5700	9.5700	8.3000	9.4700	-3.760%	24	3,014	+234.002%
2026-04-01	9.9300	10.1800	9.5900	9.8400	+7.306%	557	3,014	+221.443%
2026-03-31	7.7700	9.2000	7.7700	9.1700	+31.000%	2,225	2,937	+244.929%
2026-03-30	7.7400	7.9000	6.9800	7.0000	-6.040%	23	988	+351.857%
2026-03-27	8.4000	8.4800	7.3800	7.4500	-18.311%	125	967	+324.564%
2026-03-26	10.0000	10.0100	9.1200	9.1200	-20.971%	9	869	+246.820%
2026-03-25	11.5400	11.5400	11.5400	11.5400	+10.962%	1	860	+174.090%
2026-03-24	10.6900	10.8400	10.4000	10.4000	-10.112%	35	860	+204.135%
2026-03-23	10.9000	11.8200	10.8800	11.5700	+16.165%	11	854	+173.379%
2026-03-20	10.8300	10.8300	9.8800	9.9600	-12.478%	64	856	+217.570%
2026-03-19	11.1800	11.4800	10.6600	11.3800	-2.065%	55	872	+177.944%
2026-03-18	12.5000	12.5100	11.6200	11.6200	-11.970%	54	851	+172.203%
2026-03-17	13.6700	13.6700	13.2000	13.2000	+1.382%	3	803	+139.621%
2026-03-16	12.9000	13.2800	12.8300	13.0200	+5.940%	24	803	+142.934%
2026-03-13	13.7300	13.8100	12.2900	12.2900	-5.896%	27	804	+157.364%
2026-03-12	14.0000	14.0000	13.0600	13.0600	-11.096%	9	796	+142.190%
2026-03-11	14.7000	14.7100	14.4800	14.6900	-2.067%	13	793	+115.317%
2026-03-09	13.0900	15.0000	12.1500	15.0000	+4.895%	21	795	+110.867%
2026-03-06	14.3200	14.4200	13.8200	14.3000	-6.597%	19	787	+121.189%
2026-03-05	14.7100	15.3100	14.7100	15.3100	-7.993%	6	787	+106.597%
2026-03-04	16.3700	16.6500	16.3700	16.6400	+7.494%	46	784	+90.084%
2026-03-03	14.9000	15.5300	14.2200	15.4800	-8.619%	169	804	+104.328%
2026-03-02	15.3600	17.5600	15.1800	16.9400	+2.791%	23	748	+86.718%
2026-02-27	16.2000	16.5500	16.0000	16.4800	-3.907%	38	759	+91.930%
2026-02-26	17.5600	17.5600	16.9000	17.1500	-9.355%	3	723	+84.431%
2026-02-25	18.8600	18.9200	18.8600	18.9200	+8.114%	8	727	+67.178%
2026-02-24	16.8400	17.5000	16.8400	17.5000	+8.763%	4	727	+80.743%
2026-02-23	17.9500	17.9500	15.9000	16.0900	-10.611%	6	730	+96.582%
2026-02-20	17.9000	18.0000	17.8900	18.0000	+10.497%	5	729	+75.722%
2026-02-19	16.2900	16.2900	16.2900	16.2900	-4.681%	1	732	+94.168%
2026-02-18	17.4300	17.8800	17.0900	17.0900	+10.045%	31	732	+85.079%
2026-02-17	16.1700	16.1700	15.5000	15.5300	-4.548%	3	735	+103.670%
2026-02-13	16.1200	16.3500	16.1200	16.2700	-2.866%	49	721	+94.407%
2026-02-12	20.0600	20.0600	16.6600	16.7500	-15.787%	128	721	+88.836%
2026-02-11	21.3500	21.3500	19.5800	19.8900	+0.760%	24	715	+59.025%
2026-02-10	19.9700	19.9700	19.7400	19.7400	-5.096%	6	732	+60.233%
2026-02-09	20.6000	20.8000	20.6000	20.8000	+8.390%	14	737	+52.067%
2026-02-06	18.9900	19.1900	18.9900	19.1900	+18.311%	7	731	+64.825%
2026-02-05	17.1600	17.1600	16.1800	16.2200	-14.632%	8	738	+95.006%
2026-02-03	19.1400	19.1400	18.5900	19.0000	-10.714%	3	739	+66.474%
2026-02-02	21.2300	21.4200	21.2300	21.2800	+7.475%	27	739	+48.637%
2026-01-30	20.4900	20.4900	19.8000	19.8000	-1.198%	3	750	+59.747%
2026-01-29	20.1400	20.1400	19.2000	20.0400	-7.692%	33	750	+57.834%
2026-01-28	21.7100	21.7100	21.7100	21.7100	-0.686%	1	758	+45.693%
2026-01-27	21.4300	21.8600	21.4300	21.8600	+6.323%	3	758	+44.694%
2026-01-26	20.4500	20.5600	20.4500	20.5600	+7.531%	2	760	+53.842%
2026-01-23	19.1600	19.1600	19.1200	19.1200	+6.756%	2	761	+65.429%
2026-01-21	16.6000	17.9100	16.6000	17.9100	+9.541%	2	760	+76.605%
2026-01-20	17.6300	18.2300	16.3500	16.3500	-21.957%	22	761	+93.456%
2026-01-16	20.9500	20.9500	20.9500	20.9500	+1.061%	100	752	+50.979%
2026-01-15	20.7300	20.7300	20.7300	20.7300	+3.083%	2	752	+52.581%
2026-01-14	20.5000	20.5000	19.3500	20.1100	-3.457%	20	752	+57.285%
2026-01-13	21.9000	21.9000	20.8300	20.8300	-4.929%	45	740	+51.848%
2026-01-12	21.9200	21.9700	21.9100	21.9100	-1.128%	11	707	+44.363%
2026-01-09	22.1600	22.1600	22.1600	22.1600	+1.419%	1	698	+42.735%
2026-01-07	21.6400	21.8500	21.6400	21.8500	+6.585%	2	698	+44.760%
2026-01-06	20.5000	20.5000	20.5000	20.5000	+4.008%	1	697	+54.293%
2026-01-05	20.0300	20.0400	19.6900	19.7100	+9.927%	37	692	+60.477%
2026-01-02	19.1300	19.1500	17.3300	17.9300	-2.075%	31	692	+76.408%
2025-12-31	19.0300	19.0300	18.3100	18.3100	-6.914%	9	701	+72.747%
2025-12-29	19.6800	19.6800	19.6700	19.6700	-4.329%	6	701	+60.803%
2025-12-26	20.7400	20.7400	20.5000	20.5600	-1.580%	56	697	+53.842%
2025-12-24	20.8900	20.8900	20.8900	20.8900	+5.028%	1	640	+51.412%
2025-12-23	18.9300	19.9100	18.9300	19.8900	+5.798%	20	640	+59.025%
2025-12-22	18.4700	18.8100	18.3300	18.8000	+6.275%	354	638	+68.245%
2025-12-19	17.6300	17.6900	17.6000	17.6900	+5.298%	33	550	+78.802%
2025-12-18	16.8500	17.7800	16.8000	16.8000	+2.439%	47	533	+88.274%
2025-12-17	18.3100	18.3100	16.3400	16.4000	-10.821%	21	494	+92.866%
2025-12-16	17.6900	18.3900	17.6900	18.3900	-5.982%	3	481	+71.996%
2025-12-15	19.5600	19.5600	19.5600	19.5600	-2.004%	1	481	+61.708%
2025-12-12	20.8100	21.0000	19.9100	19.9600	-5.313%	32	481	+58.467%
2025-12-10	21.0000	21.1100	21.0000	21.0800	-1.449%	120	468	+50.047%
2025-12-09	21.3900	21.3900	21.3900	21.3900	-4.424%	5	354	+47.873%
2025-12-08	22.3800	22.3800	22.3800	22.3800	-0.930%	2	354	+41.332%
2025-12-05	22.1500	22.6000	22.1500	22.5900	+5.315%	4	356	+40.018%
2025-12-04	21.5800	21.5800	21.4500	21.4500	+1.949%	2	355	+47.459%
2025-12-03	21.0400	21.0400	21.0400	21.0400	-2.094%	1	354	+50.333%
2025-12-02	21.9200	21.9400	20.9400	21.4900	-0.232%	126	354	+47.185%
2025-12-01	21.5300	21.5400	21.5100	21.5400	-2.269%	91	334	+46.843%
2025-11-28	21.9900	22.3600	21.9800	22.0400	+5.758%	51	243	+43.512%
2025-11-26	20.8400	20.8400	20.8400	20.8400	+8.316%	1	193	+51.775%
2025-11-25	18.8000	19.2400	18.8000	19.2400	+1.477%	3	193	+64.397%
2025-11-24	19.0200	19.0200	18.9600	18.9600	+4.636%	5	190	+66.825%
2025-11-21	18.1200	18.1200	18.1200	18.1200	+15.857%	5	187	+74.558%
2025-11-20	20.5400	21.1100	15.6400	15.6400	-14.066%	323	182	+102.238%
2025-11-19	17.6400	19.1400	17.6400	18.2000	+4.059%	309	215	+73.791%
2025-11-18	18.2500	18.8400	17.4500	17.4900	-6.770%	260	130	+80.846%
2025-11-17	20.4500	20.4500	18.5200	18.7600	-3.099%	6	45	+68.603%
2025-11-14	19.3600	19.3600	19.3600	19.3600	-21.588%	1	39	+63.378%
2025-11-11	24.5100	24.6900	24.5100	24.6900	+11.066%	16	38	+28.109%
2025-11-10	21.9800	22.2300	21.9800	22.2300	+16.084%	15	26	+42.285%
2025-11-07	18.5600	19.1500	18.0200	19.1500	-3.575%	10	13	+65.170%
2025-11-06	19.8600	19.8600	19.8600	19.8600	-15.776%	1	6	+59.265%
2025-11-04	23.5800	23.5800	23.5800	23.5800	-0.338%	1	7	+34.139%
2025-10-30	23.6600	23.6600	23.6600	23.6600	-9.901%	1	6	+33.686%
2025-10-29	26.4600	26.4600	26.2600	26.2600	+9.008%	4	5	+20.449%
2025-10-28	24.1600	24.1600	24.0900	24.0900	+5.473%	2	2	+31.299%
2025-10-27	21.9000	22.8400	21.9000	22.8400	0.000%	5	2	+38.485%

.dark-mode .b0TxSD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b0TxSD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C800SPY Jun 17 2027 800.00 Call (SPY270617C00800000)option OPRA

SPY20270617C800
SPY Jun 17 2027 800.00 Call (SPY270617C00800000)
option OPRA