Dark

SPY20270617C810
SPY Jun 17 2027 810.00 Call (SPY270617C00810000)
option OPRA

EOD

Sep 10, 2026

27.06-7.519%(-2.20)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	27.6400	27.6400	27.0600	27.0600	-7.519%	173	3,239	0.000%
2026-09-09	29.2600	29.2600	29.2600	29.2600	-6.398%	2	3,300	-7.519%
2026-09-08	30.7800	31.4300	30.7800	31.2600	-2.829%	13	3,302	-13.436%
2026-09-04	33.3400	33.3400	31.8100	32.1700	-6.727%	50	3,286	-15.884%
2026-09-03	32.2400	34.7400	31.7000	34.4900	+13.268%	68	3,286	-21.542%
2026-09-02	30.0900	30.7500	30.0900	30.4500	+5.546%	10	3,262	-11.133%
2026-09-01	29.9400	30.6100	28.8500	28.8500	-9.362%	19	3,260	-6.205%
2026-08-31	31.9200	32.1300	31.4500	31.8300	-7.498%	52	3,272	-14.986%
2026-08-28	35.3500	37.9600	34.1100	34.4100	-5.493%	54	3,229	-21.360%
2026-08-27	35.0300	36.5000	34.9800	36.4100	+8.492%	17	3,180	-25.680%
2026-08-26	32.8700	34.0200	32.8700	33.5600	+0.720%	41	3,166	-19.368%
2026-08-25	34.3500	34.3500	33.0700	33.3200	+1.307%	36	3,130	-18.788%
2026-08-24	32.5100	33.0300	32.3600	32.8900	-3.605%	18	3,118	-17.726%
2026-08-21	33.7900	34.7900	33.6000	34.1200	+2.617%	15	3,112	-20.692%
2026-08-20	35.5500	35.5700	33.1300	33.2500	-10.402%	29	3,110	-18.617%
2026-08-19	37.7300	37.7400	37.0600	37.1100	+1.895%	75	3,094	-27.082%
2026-08-18	37.3300	37.3300	36.4200	36.4200	-8.882%	14	3,089	-25.700%
2026-08-17	41.0700	41.1100	39.8700	39.9700	-3.756%	108	3,078	-32.299%
2026-08-14	42.3300	43.0000	41.5100	41.5300	-2.899%	47	2,973	-34.842%
2026-08-13	43.3000	43.3000	41.9300	42.7700	+8.388%	101	2,961	-36.731%
2026-08-12	39.7700	40.0900	39.1600	39.4600	+2.573%	129	2,916	-31.424%
2026-08-11	40.8800	40.8800	38.3900	38.4700	-4.801%	37	2,817	-29.659%
2026-08-10	41.1100	41.5500	40.3100	40.4100	+0.597%	150	2,815	-33.036%
2026-08-07	39.4600	41.0000	39.3800	40.1700	+5.102%	70	2,754	-32.636%
2026-08-06	39.9500	40.0400	37.6000	38.2200	-4.522%	47	2,739	-29.199%
2026-08-05	43.7000	43.7000	39.3000	40.0300	-2.958%	13	2,711	-32.401%
2026-08-04	37.4700	41.5100	37.4700	41.2500	+25.609%	69	2,702	-34.400%
2026-08-03	30.3100	32.8400	30.3100	32.8400	+26.017%	46	2,684	-17.600%
2026-07-31	23.9200	26.1100	23.9200	26.0600	+1.008%	28	2,670	+3.837%
2026-07-30	23.6000	25.8000	22.9000	25.8000	+19.777%	151	2,674	+4.884%
2026-07-29	23.3400	24.6000	21.5400	21.5400	-14.115%	31	2,719	+25.627%
2026-07-27	25.2700	25.9600	24.7200	25.0800	-6.032%	56	2,712	+7.895%
2026-07-24	25.6700	26.6900	25.6700	26.6900	+3.771%	51	2,665	+1.386%
2026-07-23	27.0800	27.0800	25.7200	25.7200	-14.919%	18	2,638	+5.210%
2026-07-22	31.0900	31.0900	30.2300	30.2300	-0.559%	41	2,630	-10.486%
2026-07-21	30.0200	30.4000	30.0200	30.4000	-6.720%	4	2,605	-10.987%
2026-07-16	33.4000	33.4000	32.5900	32.5900	-4.568%	4	2,603	-16.968%
2026-07-15	33.8400	34.1500	32.7500	34.1500	+4.275%	1,482	2,603	-20.761%
2026-07-14	32.3800	32.7500	32.3800	32.7500	+1.676%	27	1,366	-17.374%
2026-07-13	34.1400	34.4100	32.2100	32.2100	-7.095%	65	1,339	-15.989%
2026-07-10	33.4800	34.6700	33.2600	34.6700	+3.462%	31	1,298	-21.950%
2026-07-09	32.2300	33.5100	32.2300	33.5100	+9.905%	4	1,297	-19.248%
2026-07-08	30.1400	30.5000	29.4200	30.4900	-3.847%	47	1,295	-11.250%
2026-07-07	31.7400	32.1200	31.0000	31.7100	-6.460%	39	1,280	-14.664%
2026-07-06	33.3200	34.0200	33.3200	33.9000	+12.925%	31	1,246	-20.177%
2026-07-02	33.6000	33.7400	29.0000	30.0200	-6.944%	25	1,211	-9.860%
2026-07-01	33.2400	33.2500	32.2200	32.2600	-0.463%	40	1,211	-16.119%
2026-06-30	31.2100	32.4100	31.2100	32.4100	+9.493%	12	1,202	-16.507%
2026-06-29	28.2100	29.8600	28.2100	29.6000	+7.480%	17	1,191	-8.581%
2026-06-26	25.9000	28.4000	25.9000	27.5400	-1.220%	14	1,177	-1.743%
2026-06-25	28.5900	29.0200	27.1500	27.8800	+1.493%	10	1,179	-2.941%
2026-06-24	27.1700	27.4700	27.1700	27.4700	-4.018%	21	1,174	-1.493%
2026-06-23	31.2500	31.2900	28.6200	28.6200	-13.404%	43	1,154	-5.451%
2026-06-22	32.9100	33.0500	32.9100	33.0500	-3.136%	2	1,131	-18.124%
2026-06-18	34.1700	34.5000	33.8100	34.1200	+1.457%	11	1,121	-20.692%
2026-06-17	35.2500	35.2500	33.6300	33.6300	-4.785%	6	1,121	-19.536%
2026-06-16	37.8000	37.8100	35.3200	35.3200	-5.788%	9	1,121	-23.386%
2026-06-15	36.6400	37.9600	36.5600	37.4900	+17.047%	18	1,118	-27.821%
2026-06-12	31.1800	32.0300	31.1800	32.0300	+3.456%	2	1,118	-15.517%
2026-06-11	27.2400	30.9600	27.2400	30.9600	+6.027%	7	1,118	-12.597%
2026-06-09	27.0000	30.1300	27.0000	29.2000	-6.049%	21	1,117	-7.329%
2026-06-08	32.3100	32.9900	31.0800	31.0800	-0.703%	41	1,118	-12.934%
2026-06-05	36.3300	36.3300	31.1700	31.3000	-23.491%	1,303	1,114	-13.546%
2026-06-04	37.9800	41.0500	37.9800	40.9100	+3.334%	488	1,466	-33.855%
2026-06-03	39.7300	39.8000	39.5900	39.5900	-4.969%	13	1,056	-31.649%
2026-06-02	40.6200	42.2400	40.6200	41.6600	+0.168%	30	1,055	-35.046%
2026-06-01	39.5400	41.5900	39.5400	41.5900	+4.734%	11	1,034	-34.936%
2026-05-29	40.5200	40.9500	39.7100	39.7100	+0.379%	5	1,028	-31.856%
2026-05-28	39.0400	39.6000	39.0400	39.5600	+5.860%	8	1,029	-31.598%
2026-05-27	36.9700	37.3700	36.6700	37.3700	-0.293%	7	1,027	-27.589%
2026-05-26	36.8100	38.3300	36.6800	37.4800	+6.689%	44	1,026	-27.801%
2026-05-22	35.7300	35.8200	35.1300	35.1300	+11.595%	28	986	-22.972%
2026-05-21	31.4800	31.4800	31.4800	31.4800	-3.436%	1	971	-14.041%
2026-05-20	32.2400	32.6000	32.2400	32.6000	+8.342%	2	971	-16.994%
2026-05-19	30.3600	31.2200	29.2200	30.0900	-4.959%	5	970	-10.070%
2026-05-18	32.9300	33.1400	29.9200	31.6600	-8.338%	176	970	-14.529%
2026-05-15	34.5400	34.5400	34.5400	34.5400	-10.472%	1	970	-21.656%
2026-05-14	38.8700	39.4800	37.6300	38.5800	+7.048%	8	890	-29.860%
2026-05-13	36.0400	36.0400	36.0400	36.0400	+10.484%	1	890	-24.917%
2026-05-12	31.6100	32.6200	30.4000	32.6200	-2.071%	96	890	-17.045%
2026-05-11	32.6600	33.9700	32.6600	33.3100	+5.013%	45	890	-18.763%
2026-05-08	31.0000	32.2100	31.0000	31.7200	+11.612%	18	843	-14.691%
2026-05-07	30.2100	30.6000	28.4200	28.4200	-1.388%	524	845	-4.785%
2026-05-06	28.5200	28.8300	28.5200	28.8200	+15.004%	4	1,042	-6.107%
2026-05-05	25.1000	25.1200	25.0600	25.0600	+10.105%	21	1,046	+7.981%
2026-05-04	22.7600	22.7600	22.7600	22.7600	-5.364%	3	1,038	+18.893%
2026-05-01	23.7300	24.6700	23.7000	24.0500	+5.344%	426	670	+12.516%
2026-04-30	22.6300	22.9500	22.6300	22.8300	+17.438%	109	670	+18.528%
2026-04-29	19.4000	19.4400	19.4000	19.4400	-5.951%	16	670	+39.198%
2026-04-28	20.6700	20.6700	20.6700	20.6700	-3.276%	2	659	+30.914%
2026-04-27	21.3400	21.4500	21.3400	21.3700	+1.762%	21	661	+26.626%
2026-04-24	21.0000	21.0000	21.0000	21.0000	+5.369%	3	668	+28.857%
2026-04-23	19.9300	19.9300	19.9300	19.9300	+3.640%	5	665	+35.775%
2026-04-22	19.2300	19.2300	19.2300	19.2300	+0.052%	2	665	+40.718%
2026-04-21	19.0600	19.2200	19.0600	19.2200	-1.788%	31	642	+40.791%
2026-04-20	19.5700	19.5700	19.5700	19.5700	-2.052%	3	642	+38.273%
2026-04-17	19.7100	19.9800	19.7000	19.9800	+17.116%	54	642	+35.435%
2026-04-16	17.5000	17.5000	17.0600	17.0600	+2.895%	14	648	+58.617%
2026-04-15	14.8300	16.5800	14.5500	16.5800	+15.139%	15	647	+63.209%
2026-04-14	12.7900	14.4000	12.7900	14.4000	+19.502%	11	645	+87.917%
2026-04-13	12.0100	12.1000	12.0100	12.0500	+12.512%	16	638	+124.564%
2026-04-09	10.9700	10.9700	10.7100	10.7100	+36.260%	145	631	+152.661%
2026-04-07	7.6200	7.8600	7.4200	7.8600	+1.419%	4	630	+244.275%
2026-04-02	6.9400	7.9100	6.8600	7.7500	-4.321%	8	631	+249.161%
2026-04-01	8.0900	8.1000	8.0900	8.1000	+8.144%	32	631	+234.074%
2026-03-31	6.6900	7.4900	6.6500	7.4900	+28.694%	10	631	+261.282%
2026-03-30	6.0700	6.0700	5.8200	5.8200	-8.920%	3	635	+364.948%
2026-03-27	6.8800	6.8800	6.3900	6.3900	-13.765%	4	634	+323.474%
2026-03-26	8.2700	8.2700	7.4100	7.4100	-20.579%	5	633	+265.182%
2026-03-25	9.3300	9.3300	9.3300	9.3300	+6.023%	6	632	+190.032%
2026-03-24	8.5300	8.8000	8.5100	8.8000	+6.538%	33	626	+207.500%
2026-03-20	8.2600	8.2600	8.2600	8.2600	-7.915%	2	627	+227.603%
2026-03-19	9.3800	9.3800	8.9700	8.9700	-17.706%	21	625	+201.672%
2026-03-17	11.4500	11.4500	10.9000	10.9000	+0.092%	2	634	+148.257%
2026-03-16	11.0800	11.0800	10.8900	10.8900	-2.594%	10	635	+148.485%
2026-03-13	11.4100	11.4100	11.1700	11.1800	-11.410%	200	635	+142.039%
2026-03-10	12.1900	12.9400	12.1900	12.6200	+14.623%	31	536	+114.422%
2026-03-09	10.6100	11.2600	10.1300	11.0100	-9.606%	8	548	+145.777%
2026-03-06	11.8000	12.2000	11.4600	12.1800	-0.409%	6	546	+122.167%
2026-03-05	13.4800	13.4800	12.2300	12.2300	-12.393%	4	546	+121.259%
2026-03-04	13.7500	13.9600	13.5200	13.9600	+7.137%	9	544	+93.840%
2026-03-03	12.6800	13.0300	11.6000	13.0300	-8.945%	19	544	+107.675%
2026-03-02	12.9900	14.8600	12.9900	14.3100	+6.394%	5	541	+89.099%
2026-02-27	13.8400	13.8400	13.4500	13.4500	-7.177%	2	542	+101.190%
2026-02-26	15.2200	15.2200	14.0400	14.4900	-6.576%	70	541	+86.749%
2026-02-25	15.6700	15.6700	15.5100	15.5100	+5.295%	2	474	+74.468%
2026-02-24	14.4700	14.7300	14.4700	14.7300	+7.127%	2	474	+83.707%
2026-02-23	14.9000	14.9000	13.4100	13.7500	-9.895%	15	474	+96.800%
2026-02-20	14.2600	15.2600	14.2600	15.2600	+9.078%	4	466	+77.326%
2026-02-19	14.1800	14.3100	13.7000	13.9900	-1.131%	8	467	+93.424%
2026-02-17	13.3200	14.2700	13.1000	14.1500	+2.760%	7	467	+91.237%
2026-02-13	14.9300	14.9300	13.7700	13.7700	-3.975%	3	462	+96.514%
2026-02-12	15.1000	15.1000	14.3400	14.3400	-14.744%	16	462	+88.703%
2026-02-11	16.5100	16.8200	16.5100	16.8200	-3.333%	2	459	+60.880%
2026-02-09	17.7600	17.7600	17.4000	17.4000	+5.839%	6	459	+55.517%
2026-02-06	14.5000	16.4400	14.5000	16.4400	+21.328%	6	457	+64.599%
2026-02-05	13.7400	13.9000	13.5500	13.5500	-16.615%	16	462	+99.705%
2026-02-04	16.2500	16.2500	16.2500	16.2500	-1.813%	10	453	+66.523%
2026-02-03	16.7100	16.7100	15.7700	16.5500	-9.265%	24	453	+63.505%
2026-02-02	18.2700	18.2700	18.2400	18.2400	+11.220%	335	452	+48.355%
2026-01-30	16.4000	16.4000	16.4000	16.4000	-5.530%	5	152	+65.000%
2026-01-29	16.3700	17.3600	16.1000	17.3600	-6.817%	17	147	+55.876%
2026-01-28	18.6300	18.6300	18.6300	18.6300	-0.693%	1	141	+45.250%
2026-01-27	18.4500	18.7700	18.4500	18.7600	+22.215%	9	140	+44.243%
2026-01-20	15.3500	15.3500	15.3500	15.3500	-16.576%	1	135	+76.287%
2026-01-15	18.4000	18.4000	18.4000	18.4000	+2.222%	1	134	+47.065%
2026-01-13	18.3300	18.3300	18.0000	18.0000	-4.610%	40	133	+50.333%
2026-01-12	18.9200	18.9200	18.8700	18.8700	-1.256%	10	103	+43.402%
2026-01-09	18.9800	19.1100	18.9600	19.1100	+4.085%	4	98	+41.601%
2026-01-06	17.5400	18.3600	17.5400	18.3600	+5.821%	8	95	+47.386%
2026-01-05	16.4200	17.3800	16.4200	17.3500	+17.072%	3	99	+55.965%
2026-01-02	14.8200	14.8200	14.8200	14.8200	-13.232%	11	99	+82.591%
2025-12-23	17.0800	17.0800	17.0800	17.0800	+6.219%	3	89	+58.431%
2025-12-22	16.0800	16.0800	16.0800	16.0800	+10.744%	2	87	+68.284%
2025-12-19	14.5200	14.5200	14.5200	14.5200	+1.752%	12	87	+86.364%
2025-12-18	14.2700	14.2700	14.2700	14.2700	+4.237%	36	75	+89.629%
2025-12-17	13.8500	13.8500	13.6900	13.6900	-11.848%	3	39	+97.663%
2025-12-16	15.0400	15.5300	15.0400	15.5300	-5.478%	3	39	+74.243%
2025-12-15	16.4300	16.4300	16.4300	16.4300	-16.173%	1	38	+64.699%
2025-12-10	19.6000	19.6000	19.6000	19.6000	+5.094%	2	38	+38.061%
2025-12-02	18.6500	18.6500	18.6500	18.6500	+2.416%	9	36	+45.094%
2025-12-01	18.2100	18.2100	18.2100	18.2100	-4.107%	1	36	+48.600%
2025-11-26	19.0700	19.0700	18.7900	18.9900	+2.760%	19	19	+42.496%
2025-11-14	18.4800	18.4800	18.4800	18.4800	-2.222%	1	19	+46.429%
2025-11-13	19.0000	19.0000	18.9000	18.9000	-14.941%	3	19	+43.175%
2025-11-12	22.2200	22.2200	22.2200	22.2200	+2.680%	13	16	+21.782%
2025-11-11	21.5700	21.6400	21.5700	21.6400	+7.876%	2	3	+25.046%
2025-11-04	20.0600	20.0600	20.0600	20.0600	-4.748%	1	2	+34.895%
2025-10-30	21.0600	21.0600	21.0600	21.0600	-4.011%	1	1	+28.490%
2025-10-29	21.9400	21.9400	21.9400	21.9400	0.000%	1	1	+23.336%

.dark-mode .Wsfqkn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wsfqkn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C810SPY Jun 17 2027 810.00 Call (SPY270617C00810000)option OPRA

SPY20270617C810
SPY Jun 17 2027 810.00 Call (SPY270617C00810000)
option OPRA