Dark

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

EOD

Jul 27, 2026

29.60-1.922%(-0.58)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	31.9100	31.9400	28.5900	29.6000	-1.922%	82	13,169	0.000%
2026-07-24	30.3500	32.0200	29.7200	30.1800	-1.049%	168	13,138	-1.922%
2026-07-23	31.1300	32.6100	29.7200	30.5000	-12.482%	245	13,141	-2.951%
2026-07-22	35.2200	35.8900	34.5300	34.8500	-0.286%	198	13,062	-15.065%
2026-07-21	33.9200	35.3100	33.3000	34.9500	+8.540%	82	13,166	-15.308%
2026-07-20	35.0000	35.4400	32.1700	32.2000	-2.895%	233	13,130	-8.075%
2026-07-17	33.3000	35.2300	32.5800	33.1600	-9.965%	115	13,095	-10.736%
2026-07-16	38.4800	38.8400	35.9400	36.8300	-5.588%	43	13,073	-19.631%
2026-07-15	39.3000	39.3200	37.5200	39.0100	+1.907%	175	13,054	-24.122%
2026-07-14	38.0000	38.5800	36.6800	38.2800	+3.097%	115	12,910	-22.675%
2026-07-13	38.8100	39.1900	36.8800	37.1300	-6.802%	88	12,874	-20.280%
2026-07-10	38.3400	40.1000	37.0200	39.8400	+4.870%	59	12,815	-25.703%
2026-07-09	36.4400	38.2500	35.6000	37.9900	+8.698%	49	12,805	-22.085%
2026-07-08	34.8400	35.0600	32.8200	34.9500	-3.851%	118	12,819	-15.308%
2026-07-07	37.9300	37.9300	35.5600	36.3500	-5.707%	87	12,810	-18.569%
2026-07-06	36.7100	38.8000	36.7100	38.5500	+9.021%	79	12,771	-23.217%
2026-07-02	37.1500	38.6400	33.4300	35.3600	-1.914%	55	12,744	-16.290%
2026-07-01	35.0000	38.0000	35.0000	36.0500	-1.610%	97	12,744	-17.892%
2026-06-30	34.4100	37.3500	34.4100	36.6400	+7.103%	65	12,744	-19.214%
2026-06-29	31.7500	34.4000	30.3000	34.2100	+17.399%	144	12,752	-13.476%
2026-06-26	30.0100	32.7000	29.1400	29.1400	-9.783%	82	12,788	+1.579%
2026-06-25	34.4600	34.4600	30.8100	32.3000	-1.674%	133	12,731	-8.359%
2026-06-24	34.2000	35.1900	31.6400	32.8500	-0.394%	76	12,713	-9.893%
2026-06-23	33.0300	35.6400	32.6700	32.9800	-13.073%	96	12,696	-10.249%
2026-06-22	40.0000	40.7900	37.5100	37.9400	-4.433%	371	12,664	-21.982%
2026-06-18	39.6300	39.7500	37.7200	39.7000	+9.851%	55	12,319	-25.441%
2026-06-17	40.0600	40.1500	35.3500	36.1400	-9.378%	104	12,319	-18.096%
2026-06-16	42.6900	42.7200	39.8800	39.8800	-5.855%	101	12,319	-25.777%
2026-06-15	40.6800	44.0000	40.6800	42.3600	+16.855%	187	12,358	-30.123%
2026-06-12	36.0200	38.0000	33.8800	36.2500	+3.365%	83	12,358	-18.345%
2026-06-11	30.9500	35.5200	29.5900	35.0700	+15.172%	173	12,358	-15.597%
2026-06-10	33.0000	35.5200	30.2500	30.4500	-12.826%	259	12,394	-2.791%
2026-06-09	37.5000	39.0000	29.3200	34.9300	-2.047%	389	12,525	-15.259%
2026-06-08	37.6300	38.4400	35.3700	35.6600	+4.882%	182	12,639	-16.994%
2026-06-05	42.9100	42.9100	34.0000	34.0000	-26.295%	324	12,592	-12.941%
2026-06-04	43.2400	46.1700	42.8100	46.1300	+3.315%	483	12,416	-35.834%
2026-06-03	45.1400	45.2300	44.0000	44.6500	-5.463%	449	12,811	-33.707%
2026-06-02	45.4500	47.3000	45.4500	47.2300	+1.287%	54	12,490	-37.328%
2026-06-01	44.5500	46.8800	44.3100	46.6300	+3.278%	200	12,505	-36.522%
2026-05-29	45.2800	45.8500	44.2600	45.1500	+1.438%	91	12,638	-34.441%
2026-05-28	41.6000	44.5100	41.6000	44.5100	+5.200%	103	12,640	-33.498%
2026-05-27	42.4900	42.5600	41.0000	42.3100	+0.499%	43	12,651	-30.040%
2026-05-26	41.6200	43.2100	41.1300	42.1000	+5.885%	215	12,637	-29.691%
2026-05-22	39.4300	41.1100	39.1300	39.7600	+6.253%	103	12,477	-25.553%
2026-05-21	35.7500	38.5400	35.3700	37.4200	+0.510%	54	12,479	-20.898%
2026-05-20	34.5900	37.5400	34.2700	37.2300	+11.002%	125	12,479	-20.494%
2026-05-19	34.4600	35.7000	32.8900	33.5400	-6.833%	98	12,491	-11.747%
2026-05-18	37.2200	37.6500	34.1800	36.0000	-3.485%	30,466	12,491	-17.778%
2026-05-15	38.7700	39.9600	37.3000	37.3000	-13.377%	126	12,491	-20.643%
2026-05-14	41.0500	44.0700	41.0500	43.0600	+7.061%	77	31,808	-31.259%
2026-05-13	37.3500	40.6700	36.5400	40.2200	+7.139%	74	31,794	-26.405%
2026-05-12	36.5400	37.5400	34.4300	37.5400	-0.609%	50	31,794	-21.151%
2026-05-11	36.5600	38.6000	36.5600	37.7700	+3.084%	65	31,794	-21.631%
2026-05-08	35.5800	36.6400	35.5800	36.6400	+9.668%	15	31,764	-19.214%
2026-05-07	33.9700	35.1500	32.3800	33.4100	-2.737%	230	31,765	-11.404%
2026-05-06	30.9600	34.3500	30.9600	34.3500	+16.638%	248	31,780	-13.828%
2026-05-05	27.9100	29.4500	27.9100	29.4500	+11.553%	126	31,654	+0.509%
2026-05-04	27.2000	27.5900	25.9500	26.4000	-5.036%	78	31,605	+12.121%
2026-05-01	27.6800	28.5100	27.5900	27.8000	+4.629%	114	31,588	+6.475%
2026-04-30	24.8000	26.5700	23.4700	26.5700	+12.776%	233	31,588	+11.404%
2026-04-29	23.4600	23.5900	22.9800	23.5600	+0.727%	17	31,534	+25.637%
2026-04-28	24.2800	24.4100	23.2100	23.3900	-7.768%	64	31,534	+26.550%
2026-04-27	24.9300	25.4300	24.5500	25.3600	+1.399%	88	31,548	+16.719%
2026-04-24	23.0400	25.0100	22.9000	25.0100	+11.502%	85	31,496	+18.353%
2026-04-23	23.3300	23.8000	21.3000	22.4300	-4.756%	68	31,445	+31.966%
2026-04-22	22.7800	23.5500	22.6100	23.5500	+9.790%	34	31,398	+25.690%
2026-04-21	23.3300	23.9900	21.2400	21.4500	-5.590%	70	31,336	+37.995%
2026-04-20	22.9600	23.2000	22.4200	22.7200	-3.196%	60	31,336	+30.282%
2026-04-17	22.1900	23.9600	22.0700	23.4700	+16.188%	87	31,313	+26.118%
2026-04-16	19.6000	20.9800	19.6000	20.2000	+3.643%	135	31,329	+46.535%
2026-04-15	17.3600	19.6400	17.2900	19.4900	+13.446%	42	31,221	+51.873%
2026-04-14	15.3300	17.1800	15.3200	17.1800	+18.893%	108	31,229	+72.293%
2026-04-13	12.7400	14.4500	12.6500	14.4500	+11.154%	104	31,274	+104.844%
2026-04-10	13.1000	13.6600	13.0000	13.0000	-1.065%	30,643	31,215	+127.692%
2026-04-09	12.2500	13.2900	12.2500	13.1400	+8.237%	27	2,976	+125.266%
2026-04-08	12.2100	12.6000	12.0600	12.1400	+20.317%	137	2,977	+143.822%
2026-04-07	8.9900	10.0900	8.9900	10.0900	+3.700%	17	3,034	+193.360%
2026-04-06	9.7300	9.7300	9.7300	9.7300	+2.746%	2	3,031	+204.214%
2026-04-02	8.5700	9.5700	8.3000	9.4700	-3.760%	24	3,014	+212.566%
2026-04-01	9.9300	10.1800	9.5900	9.8400	+7.306%	557	3,014	+200.813%
2026-03-31	7.7700	9.2000	7.7700	9.1700	+31.000%	2,225	2,937	+222.792%
2026-03-30	7.7400	7.9000	6.9800	7.0000	-6.040%	23	988	+322.857%
2026-03-27	8.4000	8.4800	7.3800	7.4500	-18.311%	125	967	+297.315%
2026-03-26	10.0000	10.0100	9.1200	9.1200	-20.971%	9	869	+224.561%
2026-03-25	11.5400	11.5400	11.5400	11.5400	+10.962%	1	860	+156.499%
2026-03-24	10.6900	10.8400	10.4000	10.4000	-10.112%	35	860	+184.615%
2026-03-23	10.9000	11.8200	10.8800	11.5700	+16.165%	11	854	+155.834%
2026-03-20	10.8300	10.8300	9.8800	9.9600	-12.478%	64	856	+197.189%
2026-03-19	11.1800	11.4800	10.6600	11.3800	-2.065%	55	872	+160.105%
2026-03-18	12.5000	12.5100	11.6200	11.6200	-11.970%	54	851	+154.733%
2026-03-17	13.6700	13.6700	13.2000	13.2000	+1.382%	3	803	+124.242%
2026-03-16	12.9000	13.2800	12.8300	13.0200	+5.940%	24	803	+127.343%
2026-03-13	13.7300	13.8100	12.2900	12.2900	-5.896%	27	804	+140.846%
2026-03-12	14.0000	14.0000	13.0600	13.0600	-11.096%	9	796	+126.646%
2026-03-11	14.7000	14.7100	14.4800	14.6900	-2.067%	13	793	+101.498%
2026-03-09	13.0900	15.0000	12.1500	15.0000	+4.895%	21	795	+97.333%
2026-03-06	14.3200	14.4200	13.8200	14.3000	-6.597%	19	787	+106.993%
2026-03-05	14.7100	15.3100	14.7100	15.3100	-7.993%	6	787	+93.338%
2026-03-04	16.3700	16.6500	16.3700	16.6400	+7.494%	46	784	+77.885%
2026-03-03	14.9000	15.5300	14.2200	15.4800	-8.619%	169	804	+91.214%
2026-03-02	15.3600	17.5600	15.1800	16.9400	+2.791%	23	748	+74.734%
2026-02-27	16.2000	16.5500	16.0000	16.4800	-3.907%	38	759	+79.612%
2026-02-26	17.5600	17.5600	16.9000	17.1500	-9.355%	3	723	+72.595%
2026-02-25	18.8600	18.9200	18.8600	18.9200	+8.114%	8	727	+56.448%
2026-02-24	16.8400	17.5000	16.8400	17.5000	+8.763%	4	727	+69.143%
2026-02-23	17.9500	17.9500	15.9000	16.0900	-10.611%	6	730	+83.965%
2026-02-20	17.9000	18.0000	17.8900	18.0000	+10.497%	5	729	+64.444%
2026-02-19	16.2900	16.2900	16.2900	16.2900	-4.681%	1	732	+81.707%
2026-02-18	17.4300	17.8800	17.0900	17.0900	+10.045%	31	732	+73.201%
2026-02-17	16.1700	16.1700	15.5000	15.5300	-4.548%	3	735	+90.599%
2026-02-13	16.1200	16.3500	16.1200	16.2700	-2.866%	49	721	+81.930%
2026-02-12	20.0600	20.0600	16.6600	16.7500	-15.787%	128	721	+76.716%
2026-02-11	21.3500	21.3500	19.5800	19.8900	+0.760%	24	715	+48.819%
2026-02-10	19.9700	19.9700	19.7400	19.7400	-5.096%	6	732	+49.949%
2026-02-09	20.6000	20.8000	20.6000	20.8000	+8.390%	14	737	+42.308%
2026-02-06	18.9900	19.1900	18.9900	19.1900	+18.311%	7	731	+54.247%
2026-02-05	17.1600	17.1600	16.1800	16.2200	-14.632%	8	738	+82.491%
2026-02-03	19.1400	19.1400	18.5900	19.0000	-10.714%	3	739	+55.789%
2026-02-02	21.2300	21.4200	21.2300	21.2800	+7.475%	27	739	+39.098%
2026-01-30	20.4900	20.4900	19.8000	19.8000	-1.198%	3	750	+49.495%
2026-01-29	20.1400	20.1400	19.2000	20.0400	-7.692%	33	750	+47.705%
2026-01-28	21.7100	21.7100	21.7100	21.7100	-0.686%	1	758	+36.343%
2026-01-27	21.4300	21.8600	21.4300	21.8600	+6.323%	3	758	+35.407%
2026-01-26	20.4500	20.5600	20.4500	20.5600	+7.531%	2	760	+43.969%
2026-01-23	19.1600	19.1600	19.1200	19.1200	+6.756%	2	761	+54.812%
2026-01-21	16.6000	17.9100	16.6000	17.9100	+9.541%	2	760	+65.271%
2026-01-20	17.6300	18.2300	16.3500	16.3500	-21.957%	22	761	+81.040%
2026-01-16	20.9500	20.9500	20.9500	20.9500	+1.061%	100	752	+41.289%
2026-01-15	20.7300	20.7300	20.7300	20.7300	+3.083%	2	752	+42.788%
2026-01-14	20.5000	20.5000	19.3500	20.1100	-3.457%	20	752	+47.190%
2026-01-13	21.9000	21.9000	20.8300	20.8300	-4.929%	45	740	+42.103%
2026-01-12	21.9200	21.9700	21.9100	21.9100	-1.128%	11	707	+35.098%
2026-01-09	22.1600	22.1600	22.1600	22.1600	+1.419%	1	698	+33.574%
2026-01-07	21.6400	21.8500	21.6400	21.8500	+6.585%	2	698	+35.469%
2026-01-06	20.5000	20.5000	20.5000	20.5000	+4.008%	1	697	+44.390%
2026-01-05	20.0300	20.0400	19.6900	19.7100	+9.927%	37	692	+50.178%
2026-01-02	19.1300	19.1500	17.3300	17.9300	-2.075%	31	692	+65.086%
2025-12-31	19.0300	19.0300	18.3100	18.3100	-6.914%	9	701	+61.660%
2025-12-29	19.6800	19.6800	19.6700	19.6700	-4.329%	6	701	+50.483%
2025-12-26	20.7400	20.7400	20.5000	20.5600	-1.580%	56	697	+43.969%
2025-12-24	20.8900	20.8900	20.8900	20.8900	+5.028%	1	640	+41.695%
2025-12-23	18.9300	19.9100	18.9300	19.8900	+5.798%	20	640	+48.819%
2025-12-22	18.4700	18.8100	18.3300	18.8000	+6.275%	354	638	+57.447%
2025-12-19	17.6300	17.6900	17.6000	17.6900	+5.298%	33	550	+67.326%
2025-12-18	16.8500	17.7800	16.8000	16.8000	+2.439%	47	533	+76.190%
2025-12-17	18.3100	18.3100	16.3400	16.4000	-10.821%	21	494	+80.488%
2025-12-16	17.6900	18.3900	17.6900	18.3900	-5.982%	3	481	+60.957%
2025-12-15	19.5600	19.5600	19.5600	19.5600	-2.004%	1	481	+51.329%
2025-12-12	20.8100	21.0000	19.9100	19.9600	-5.313%	32	481	+48.297%
2025-12-10	21.0000	21.1100	21.0000	21.0800	-1.449%	120	468	+40.417%
2025-12-09	21.3900	21.3900	21.3900	21.3900	-4.424%	5	354	+38.382%
2025-12-08	22.3800	22.3800	22.3800	22.3800	-0.930%	2	354	+32.261%
2025-12-05	22.1500	22.6000	22.1500	22.5900	+5.315%	4	356	+31.031%
2025-12-04	21.5800	21.5800	21.4500	21.4500	+1.949%	2	355	+37.995%
2025-12-03	21.0400	21.0400	21.0400	21.0400	-2.094%	1	354	+40.684%
2025-12-02	21.9200	21.9400	20.9400	21.4900	-0.232%	126	354	+37.738%
2025-12-01	21.5300	21.5400	21.5100	21.5400	-2.269%	91	334	+37.419%
2025-11-28	21.9900	22.3600	21.9800	22.0400	+5.758%	51	243	+34.301%
2025-11-26	20.8400	20.8400	20.8400	20.8400	+8.316%	1	193	+42.035%
2025-11-25	18.8000	19.2400	18.8000	19.2400	+1.477%	3	193	+53.846%
2025-11-24	19.0200	19.0200	18.9600	18.9600	+4.636%	5	190	+56.118%
2025-11-21	18.1200	18.1200	18.1200	18.1200	+15.857%	5	187	+63.355%
2025-11-20	20.5400	21.1100	15.6400	15.6400	-14.066%	323	182	+89.258%
2025-11-19	17.6400	19.1400	17.6400	18.2000	+4.059%	309	215	+62.637%
2025-11-18	18.2500	18.8400	17.4500	17.4900	-6.770%	260	130	+69.240%
2025-11-17	20.4500	20.4500	18.5200	18.7600	-3.099%	6	45	+57.783%
2025-11-14	19.3600	19.3600	19.3600	19.3600	-21.588%	1	39	+52.893%
2025-11-11	24.5100	24.6900	24.5100	24.6900	+11.066%	16	38	+19.887%
2025-11-10	21.9800	22.2300	21.9800	22.2300	+16.084%	15	26	+33.153%
2025-11-07	18.5600	19.1500	18.0200	19.1500	-3.575%	10	13	+54.569%
2025-11-06	19.8600	19.8600	19.8600	19.8600	-15.776%	1	6	+49.043%
2025-11-04	23.5800	23.5800	23.5800	23.5800	-0.338%	1	7	+25.530%
2025-10-30	23.6600	23.6600	23.6600	23.6600	-9.901%	1	6	+25.106%
2025-10-29	26.4600	26.4600	26.2600	26.2600	+9.008%	4	5	+12.719%
2025-10-28	24.1600	24.1600	24.0900	24.0900	+5.473%	2	2	+22.873%
2025-10-27	21.9000	22.8400	21.9000	22.8400	0.000%	5	2	+29.597%

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