Dark

SPY20270617C805
SPY Jun 17 2027 805.00 Call (SPY270617C00805000)
option OPRA

EOD

Sep 10, 2026

29.46-6.059%(-1.90)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.2500	29.8500	29.2500	29.4600	-6.059%	79	2,359	0.000%
2026-09-09	31.5500	31.5800	31.2000	31.3600	-6.861%	20	2,342	-6.059%
2026-09-08	33.8400	33.9100	33.6600	33.6700	-2.968%	13	2,342	-12.504%
2026-09-04	36.1500	36.1500	34.5300	34.7000	-6.216%	41	2,316	-15.101%
2026-09-03	34.7800	37.2600	34.2900	37.0000	+13.636%	60	2,316	-20.378%
2026-09-02	32.3300	33.1900	32.3300	32.5600	+4.026%	35	2,286	-9.521%
2026-09-01	32.0400	32.8700	31.0800	31.3000	-8.746%	39	2,264	-5.879%
2026-08-31	34.4600	34.6000	34.0800	34.3000	-7.696%	30	2,257	-14.111%
2026-08-28	38.7100	40.4500	36.9300	37.1600	-3.103%	22	2,239	-20.721%
2026-08-27	37.5900	39.0100	37.5600	38.3500	+5.444%	143	2,226	-23.181%
2026-08-26	35.8300	36.4700	35.7700	36.3700	+1.763%	191	2,218	-18.999%
2026-08-25	36.3900	36.3900	35.5200	35.7400	+0.932%	18	2,077	-17.571%
2026-08-24	35.5100	35.6300	35.0700	35.4100	-3.489%	23	2,070	-16.803%
2026-08-21	36.4900	37.4300	36.4900	36.6900	+2.946%	6	2,049	-19.706%
2026-08-20	37.6600	37.6600	35.6400	35.6400	-10.091%	9	2,047	-17.340%
2026-08-19	40.7200	41.0400	39.4400	39.6400	+2.455%	31	2,045	-25.681%
2026-08-18	39.8700	40.0100	38.6700	38.6900	-9.072%	40	2,035	-23.856%
2026-08-17	43.7400	43.7400	42.5500	42.5500	-3.820%	16	2,029	-30.764%
2026-08-14	45.9500	45.9500	44.2100	44.2400	-3.152%	47	2,028	-33.409%
2026-08-13	44.7800	46.0800	44.7800	45.6800	+7.965%	37	2,025	-35.508%
2026-08-12	42.2300	42.3700	42.2200	42.3100	+2.198%	53	1,992	-30.371%
2026-08-11	44.1000	44.1000	41.2400	41.4000	-4.630%	48	1,959	-28.841%
2026-08-10	44.2600	44.2600	42.9700	43.4100	+0.649%	73	1,924	-32.135%
2026-08-07	43.3900	43.3900	42.0500	43.1300	+5.659%	54	1,875	-31.695%
2026-08-06	42.5800	42.5800	40.3400	40.8200	-3.930%	38	1,855	-27.829%
2026-08-05	46.4400	46.7700	42.4900	42.4900	-3.934%	26	1,848	-30.666%
2026-08-04	40.0200	44.2300	40.0200	44.2300	+26.047%	151	1,838	-33.394%
2026-08-03	31.2400	35.0900	31.2400	35.0900	+17.358%	53	1,835	-16.044%
2026-07-31	27.5700	29.9000	26.7600	29.9000	+19.840%	38	1,822	-1.472%
2026-07-30	25.1600	25.3300	24.9500	24.9500	-3.482%	7	1,819	+18.076%
2026-07-29	27.0800	27.1500	24.2500	25.8500	-6.544%	120	1,818	+13.965%
2026-07-28	26.3600	28.1100	26.3600	27.6600	+1.803%	119	1,812	+6.508%
2026-07-27	30.2100	30.2100	26.4500	27.1700	-1.878%	38	1,794	+8.428%
2026-07-24	28.0700	29.5500	27.4300	27.6900	-1.599%	134	1,788	+6.392%
2026-07-23	28.9800	28.9800	27.7900	28.1400	-13.892%	11	1,757	+4.691%
2026-07-22	33.4300	33.4500	32.6500	32.6800	+3.385%	27	1,759	-9.853%
2026-07-21	31.6100	31.6100	31.6100	31.6100	+1.902%	63	1,759	-6.802%
2026-07-20	31.0100	31.0200	31.0100	31.0200	-4.613%	2	1,759	-5.029%
2026-07-17	32.9000	32.9000	32.5200	32.5200	-7.350%	2	1,759	-9.410%
2026-07-16	35.8600	35.8600	35.1000	35.1000	-1.736%	3	1,758	-16.068%
2026-07-15	36.8400	36.8400	35.7200	35.7200	+0.478%	14	1,758	-17.525%
2026-07-14	34.9900	35.6500	34.9900	35.5500	+3.014%	68	1,754	-17.131%
2026-07-13	36.2200	36.6000	34.5100	34.5100	-6.981%	58	1,727	-14.633%
2026-07-10	35.8100	37.1000	35.7100	37.1000	+4.714%	22	1,677	-20.593%
2026-07-09	34.8000	35.8600	34.8000	35.4300	+8.249%	30	1,671	-16.850%
2026-07-08	32.3600	32.7400	31.3900	32.7300	-3.166%	70	1,665	-9.991%
2026-07-07	34.0300	34.4100	33.2400	33.8000	-6.759%	32	1,624	-12.840%
2026-07-06	35.6100	36.3500	35.5700	36.2500	+12.438%	27	1,596	-18.731%
2026-07-02	35.8800	36.1000	32.1300	32.2400	-6.632%	21	1,559	-8.623%
2026-07-01	32.9000	35.5400	32.9000	34.5300	-0.861%	41	1,559	-14.683%
2026-06-30	33.7700	34.8300	33.7700	34.8300	+9.322%	17	1,551	-15.418%
2026-06-29	29.8500	31.9000	29.8500	31.8600	+6.698%	8	1,553	-7.533%
2026-06-26	29.7200	29.8800	29.0700	29.8600	+3.322%	17	1,549	-1.340%
2026-06-25	30.1600	31.2600	28.9000	28.9000	-2.167%	27	1,557	+1.938%
2026-06-24	31.1300	32.5800	29.5400	29.5400	-5.864%	11	1,543	-0.271%
2026-06-23	32.5900	32.6900	30.6800	31.3800	-12.395%	43	1,538	-6.119%
2026-06-22	35.8200	35.8200	35.8200	35.8200	-3.942%	5	1,524	-17.755%
2026-06-18	36.4600	37.2900	36.0600	37.2900	+4.220%	7	1,517	-20.998%
2026-06-17	37.4400	37.4400	35.5200	35.7800	-4.485%	18	1,517	-17.663%
2026-06-16	39.8300	39.8300	37.4600	37.4600	-5.404%	15	1,517	-21.356%
2026-06-15	39.2200	40.4300	39.1900	39.6000	+15.857%	24	1,503	-25.606%
2026-06-12	34.6500	34.6500	33.4900	34.1800	+5.559%	4	1,503	-13.809%
2026-06-11	29.5900	33.2200	28.9500	32.3800	+15.643%	20	1,503	-9.018%
2026-06-10	29.6400	29.6800	28.0000	28.0000	+0.792%	46	1,499	+5.214%
2026-06-09	36.6600	36.6600	27.7800	27.7800	-16.826%	8	1,480	+6.048%
2026-06-08	34.7200	36.0700	33.2800	33.4000	-0.743%	53	1,478	-11.796%
2026-06-05	40.4700	40.4700	33.4300	33.6500	-22.679%	445	1,493	-12.452%
2026-06-04	40.6400	43.5200	40.6400	43.5200	+3.299%	466	1,790	-32.307%
2026-06-03	42.0000	42.1300	42.0000	42.1300	-4.554%	12	1,534	-30.074%
2026-06-02	42.9900	44.6700	42.9900	44.1400	+0.570%	25	1,523	-33.258%
2026-06-01	42.9700	44.0700	42.9700	43.8900	+4.351%	4	1,525	-32.878%
2026-05-29	42.1000	42.9500	42.0600	42.0600	-0.071%	6	1,523	-29.957%
2026-05-28	39.5400	42.0900	39.5400	42.0900	+6.020%	7	1,522	-30.007%
2026-05-27	39.2400	39.9700	39.2400	39.7000	-0.451%	13	1,524	-25.793%
2026-05-26	38.8800	39.8800	38.8800	39.8800	+5.197%	5	1,533	-26.128%
2026-05-22	37.9200	37.9200	37.9100	37.9100	+9.314%	2	1,531	-22.290%
2026-05-21	33.5100	34.6800	33.4000	34.6800	+1.344%	78	1,530	-15.052%
2026-05-20	32.3800	34.2200	32.3800	34.2200	+2.670%	12	1,530	-13.910%
2026-05-19	31.7600	33.3300	31.1000	33.3300	+4.059%	71	1,578	-11.611%
2026-05-18	33.0000	33.0000	32.0300	32.0300	-12.415%	7	1,578	-8.024%
2026-05-15	36.3300	37.0000	35.9700	36.5700	-10.125%	48	1,578	-19.442%
2026-05-14	40.1400	41.5500	40.0400	40.6900	+6.546%	781	1,557	-27.599%
2026-05-13	34.1700	38.1900	34.1700	38.1900	+11.017%	19	1,778	-22.859%
2026-05-12	34.3800	34.4000	32.0000	34.4000	-3.071%	7	1,778	-14.360%
2026-05-11	34.7500	36.1800	34.7500	35.4900	+5.249%	39	1,778	-16.991%
2026-05-08	34.1000	34.1000	33.7200	33.7200	+7.697%	3	1,773	-12.633%
2026-05-07	32.3600	32.9900	31.3100	31.3100	-2.187%	776	1,775	-5.909%
2026-05-06	29.5000	32.0100	29.5000	32.0100	+17.210%	41	1,434	-7.966%
2026-05-05	26.8500	27.5900	26.8500	27.3100	+11.152%	24	1,429	+7.873%
2026-05-04	24.5700	24.5700	24.5700	24.5700	-5.281%	1	1,415	+19.902%
2026-05-01	25.4000	26.2300	25.4000	25.9400	+5.191%	299	1,598	+13.570%
2026-04-30	22.8800	24.6600	22.8800	24.6600	+13.641%	891	1,598	+19.465%
2026-04-29	21.7000	21.7000	21.7000	21.7000	-1.721%	1	1,996	+35.760%
2026-04-28	21.7300	22.0800	21.6600	22.0800	-6.242%	11	2,026	+33.424%
2026-04-27	23.0500	23.5500	22.7700	23.5500	+8.425%	646	2,017	+25.096%
2026-04-24	21.7200	21.7200	21.7200	21.7200	+6.158%	1	2,517	+35.635%
2026-04-23	20.8000	20.8000	20.4600	20.4600	-4.169%	10	2,516	+43.988%
2026-04-22	20.8900	21.5200	20.8900	21.3500	+2.546%	7	2,505	+37.986%
2026-04-21	20.8000	20.8500	20.3500	20.8200	-1.653%	8	2,495	+41.499%
2026-04-20	21.4000	21.4000	20.7200	21.1700	-2.622%	118	2,495	+39.159%
2026-04-17	20.5800	22.1400	20.3000	21.7400	+17.008%	1,095	2,377	+35.511%
2026-04-16	18.4200	19.3300	18.4200	18.5800	+2.709%	655	1,485	+58.558%
2026-04-15	15.9700	18.1000	15.9700	18.0900	+15.223%	127	836	+62.852%
2026-04-14	14.0500	15.7100	14.0500	15.7000	+30.182%	17	725	+87.643%
2026-04-10	12.1300	12.1300	12.0200	12.0600	+39.745%	34	724	+144.279%
2026-04-06	8.7900	8.7900	8.6300	8.6300	+9.102%	2	710	+241.367%
2026-03-31	7.9100	7.9100	7.9100	7.9100	+17.533%	135	710	+272.440%
2026-03-27	7.4900	7.4900	6.7300	6.7300	-21.562%	93	575	+337.741%
2026-03-26	8.5800	8.5800	8.5800	8.5800	-19.361%	1	491	+243.357%
2026-03-25	10.6400	10.6400	10.6400	10.6400	+8.571%	1	491	+176.880%
2026-03-24	9.8000	9.8000	9.8000	9.8000	-6.933%	1	490	+200.612%
2026-03-23	10.5300	10.5300	10.5300	10.5300	+11.193%	2	490	+179.772%
2026-03-20	9.7100	9.7100	9.4700	9.4700	-8.591%	34	490	+211.088%
2026-03-19	10.3600	10.3600	10.3600	10.3600	-13.087%	2	489	+184.363%
2026-03-17	11.9200	11.9200	11.9200	11.9200	-2.773%	2	487	+147.148%
2026-03-13	12.2500	12.2600	12.2500	12.2600	+1.239%	2	487	+140.294%
2026-03-12	12.1100	12.1100	12.1100	12.1100	-19.213%	1	487	+143.270%
2026-03-04	14.9900	14.9900	14.9900	14.9900	+5.936%	1	486	+96.531%
2026-03-03	12.8200	14.1500	12.8200	14.1500	-3.807%	10	486	+108.198%
2026-02-23	14.7100	14.7100	14.7100	14.7100	-5.097%	2	478	+100.272%
2026-02-20	15.5000	15.5000	15.5000	15.5000	-0.386%	1	476	+90.065%
2026-02-17	15.5600	15.5600	15.5600	15.5600	-2.138%	10	476	+89.332%
2026-02-13	15.9000	15.9000	15.9000	15.9000	-13.540%	2	482	+85.283%
2026-02-11	18.3500	18.4900	18.3500	18.3900	-4.715%	13	482	+60.196%
2026-02-09	19.2400	19.3000	19.2400	19.3000	+9.846%	2	485	+52.642%
2026-02-06	16.2400	17.5700	16.2400	17.5700	+11.485%	3	487	+67.672%
2026-02-05	15.7600	15.7600	15.7600	15.7600	-20.081%	1	488	+86.929%
2026-02-02	19.9300	19.9300	19.6900	19.7200	+3.408%	24	487	+49.391%
2026-01-29	19.0500	19.1100	19.0400	19.0700	-5.266%	44	490	+54.483%
2026-01-28	20.9500	20.9500	20.1300	20.1300	+2.079%	3	449	+46.349%
2026-01-27	19.7200	19.7200	19.7200	19.7200	+22.484%	1	451	+49.391%
2026-01-21	16.1000	16.1000	16.1000	16.1000	+6.623%	1	451	+82.981%
2026-01-20	16.5500	16.5500	15.1000	15.1000	-24.726%	6	452	+95.099%
2026-01-15	20.0600	20.0600	20.0600	20.0600	+11.259%	100	449	+46.859%
2026-01-14	17.8100	18.0300	17.8100	18.0300	-7.538%	5	349	+63.394%
2026-01-13	19.6000	19.7800	19.5000	19.5000	-4.130%	45	349	+51.077%
2026-01-12	20.4100	20.4100	20.3400	20.3400	+0.197%	10	319	+44.838%
2026-01-09	20.3000	20.5900	20.3000	20.3000	+2.061%	113	309	+45.123%
2026-01-07	19.8900	19.8900	19.8900	19.8900	+7.514%	11	222	+48.115%
2026-01-05	18.5200	18.5200	18.5000	18.5000	+11.178%	14	230	+59.243%
2026-01-02	16.2200	16.6400	16.2200	16.6400	-12.880%	5	230	+77.043%
2025-12-26	19.0700	19.1000	19.0700	19.1000	+22.201%	16	233	+54.241%
2025-12-18	15.9000	15.9000	15.5400	15.6300	+4.899%	43	228	+88.484%
2025-12-17	15.1700	15.2800	14.9000	14.9000	-25.649%	16	217	+97.718%
2025-12-02	20.4400	20.5000	20.0400	20.0400	+30.980%	25	216	+47.006%
2025-11-21	15.3000	15.3000	15.3000	15.3000	+4.795%	1	192	+92.549%
2025-11-20	14.6000	14.6000	14.6000	14.6000	-15.802%	1	192	+101.781%
2025-11-19	17.0100	17.3400	17.0100	17.3400	+5.155%	4	191	+69.896%
2025-11-18	16.4900	16.4900	16.4900	16.4900	-16.717%	1	189	+78.654%
2025-11-14	19.8000	19.8000	19.8000	19.8000	-10.730%	4	189	+48.788%
2025-11-10	20.9000	22.1800	20.2900	22.1800	+31.710%	184	185	+32.822%
2025-11-07	16.8400	16.8400	16.8400	16.8400	-13.285%	1	3	+74.941%
2025-11-06	19.4200	19.4200	19.4200	19.4200	-9.926%	1	2	+51.699%
2025-11-05	21.5600	21.5600	21.5600	21.5600	-8.099%	1	1	+36.642%
2025-10-29	24.7100	24.7100	23.4600	23.4600	0.000%	2	0	+25.575%

.dark-mode .QL56rj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QL56rj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C805SPY Jun 17 2027 805.00 Call (SPY270617C00805000)option OPRA

SPY20270617C805
SPY Jun 17 2027 805.00 Call (SPY270617C00805000)
option OPRA