Dark

SPY20270617C815
SPY Jun 17 2027 815.00 Call (SPY270617C00815000)
option OPRA

EOD

Jul 27, 2026

23.14-1.824%(-0.43)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	23.3300	23.8800	22.7500	23.1400	-1.824%	261	1,903	0.000%
2026-07-24	23.7400	23.7800	23.5700	23.5700	-2.644%	30	1,832	-1.824%
2026-07-23	25.2000	25.2000	24.2100	24.2100	-13.751%	10	1,805	-4.420%
2026-07-22	28.7900	28.8900	28.0700	28.0700	+0.826%	29	1,798	-17.563%
2026-07-21	27.8900	27.8900	27.8400	27.8400	+3.341%	3	1,781	-16.882%
2026-07-17	26.8800	26.9400	26.8800	26.9400	-14.204%	18	1,780	-14.105%
2026-07-15	31.4000	31.4000	31.4000	31.4000	+2.782%	4	1,784	-26.306%
2026-07-14	29.9300	30.5500	29.9300	30.5500	+0.526%	28	1,780	-24.255%
2026-07-13	31.7000	32.0200	30.3500	30.3900	-6.117%	38	1,753	-23.857%
2026-07-10	31.2500	32.3700	31.2500	32.3700	+3.551%	21	1,723	-28.514%
2026-07-09	30.1300	31.2600	30.1300	31.2600	+10.226%	6	1,716	-25.976%
2026-07-08	27.2200	28.3700	27.2200	28.3600	-3.439%	27	1,711	-18.406%
2026-07-07	29.4100	29.9200	28.8800	29.3700	-6.196%	41	1,701	-21.212%
2026-07-06	31.0600	31.7000	31.0600	31.3100	+16.135%	20	1,668	-26.094%
2026-07-02	31.0200	31.5100	26.9400	26.9600	-10.402%	25	1,626	-14.169%
2026-07-01	30.9500	31.0200	30.0900	30.0900	+0.067%	49	1,626	-23.097%
2026-06-30	30.1200	30.1800	30.0700	30.0700	+12.201%	18	1,613	-23.046%
2026-06-29	26.6400	26.8000	26.5900	26.8000	+8.987%	10	1,602	-13.657%
2026-06-26	25.7300	25.7300	24.5900	24.5900	-2.729%	14	1,602	-5.897%
2026-06-25	25.2800	25.2800	25.2800	25.2800	+0.278%	9	1,591	-8.465%
2026-06-24	25.2100	25.2100	25.2100	25.2100	-6.940%	20	1,591	-8.211%
2026-06-23	28.4500	28.4500	27.0900	27.0900	-13.589%	21	1,611	-14.581%
2026-06-22	33.0200	33.0200	31.3500	31.3500	+6.524%	5	1,611	-26.188%
2026-06-17	29.4300	29.4300	29.4300	29.4300	-15.794%	20	1,591	-21.373%
2026-06-15	34.5900	34.9900	34.5900	34.9500	+17.875%	13	1,591	-33.791%
2026-06-12	29.7800	30.0000	29.5300	29.6500	+8.847%	17	1,591	-21.956%
2026-06-11	25.4500	27.2400	23.9700	27.2400	+10.418%	6	1,591	-15.051%
2026-06-10	26.7200	26.7200	24.6700	24.6700	-10.062%	7	1,590	-6.202%
2026-06-09	31.5100	31.5100	24.0900	27.4300	-8.749%	422	1,586	-15.640%
2026-06-08	30.6100	31.0700	30.0600	30.0600	+3.834%	27	1,699	-23.021%
2026-06-05	31.4500	31.4900	28.9500	28.9500	-25.116%	433	1,673	-20.069%
2026-06-04	36.5300	38.6600	36.5200	38.6600	-1.628%	60	1,262	-40.145%
2026-06-02	38.2200	39.3000	38.2200	39.3000	+0.255%	54	1,234	-41.120%
2026-06-01	38.3100	39.2200	38.3100	39.2000	+4.505%	47	1,264	-40.969%
2026-05-29	37.8700	37.8700	37.5100	37.5100	+0.860%	6	1,264	-38.310%
2026-05-28	37.2100	37.2900	37.1900	37.1900	+5.324%	31	1,262	-37.779%
2026-05-27	35.4200	35.4200	34.4300	35.3100	+2.200%	24	1,232	-34.466%
2026-05-26	35.5500	35.5500	34.2700	34.5500	+2.189%	15	1,229	-33.025%
2026-05-22	32.3400	33.8100	32.3400	33.8100	+13.228%	2	1,227	-31.559%
2026-05-20	29.8600	29.8600	29.8600	29.8600	+4.406%	1	1,226	-22.505%
2026-05-19	28.6000	28.6000	28.6000	28.6000	+0.882%	10	1,226	-19.091%
2026-05-18	31.5500	31.5500	28.3500	28.3500	-13.699%	5	1,226	-18.377%
2026-05-15	32.8500	32.8500	32.8500	32.8500	-5.331%	1	1,226	-29.559%
2026-05-14	34.7000	34.7000	34.7000	34.7000	+2.815%	1	1,214	-33.314%
2026-05-13	31.8700	33.7500	31.8700	33.7500	+10.042%	329	1,213	-31.437%
2026-05-12	29.9600	30.6700	28.4200	30.6700	-1.793%	30	1,213	-24.552%
2026-05-11	31.4200	31.9500	31.2300	31.2300	+4.031%	227	1,213	-25.905%
2026-05-08	29.8000	30.1800	29.7600	30.0200	+12.266%	301	1,418	-22.918%
2026-05-06	25.4700	26.8500	25.4700	26.7400	+12.070%	533	1,789	-13.463%
2026-05-05	23.1600	23.8600	23.1600	23.8600	+13.511%	1,087	1,280	-3.018%
2026-05-04	20.9600	21.0200	20.9600	21.0200	-8.170%	5	1,834	+10.086%
2026-05-01	21.9000	22.8900	21.9000	22.8900	+8.483%	706	2,540	+1.092%
2026-04-30	19.5100	21.1000	19.5100	21.1000	+13.869%	820	2,540	+9.668%
2026-04-29	18.5800	18.5800	18.5300	18.5300	-0.430%	13	1,727	+24.879%
2026-04-28	19.0600	19.0600	18.6100	18.6100	-7.597%	168	1,726	+24.342%
2026-04-27	20.1400	20.1400	20.1400	20.1400	+2.755%	25	1,717	+14.896%
2026-04-24	18.2800	19.6000	18.2300	19.6000	+9.131%	799	1,717	+18.061%
2026-04-23	18.4100	18.4100	17.8600	17.9600	-2.232%	17	2,068	+28.842%
2026-04-22	18.2300	18.3700	18.1000	18.3700	+3.785%	98	2,061	+25.966%
2026-04-21	18.8500	18.9200	17.7000	17.7000	-0.840%	77	2,038	+30.734%
2026-04-20	18.1000	18.1000	17.6000	17.8500	-3.042%	208	2,038	+29.636%
2026-04-17	17.5000	18.4300	17.5000	18.4100	+17.261%	337	1,834	+25.693%
2026-04-16	15.3000	15.7400	15.3000	15.7000	+3.289%	20	1,551	+47.389%
2026-04-15	13.5700	15.2000	13.5700	15.2000	+15.589%	326	1,533	+52.237%
2026-04-14	12.0300	13.1500	12.0300	13.1500	+34.184%	6	1,242	+75.970%
2026-04-10	9.8000	9.8000	9.8000	9.8000	+30.493%	2	1,236	+136.122%
2026-04-01	7.5100	7.5100	7.5100	7.5100	+43.048%	107	1,236	+208.123%
2026-03-30	5.2500	5.2500	5.2500	5.2500	-6.750%	1	1,158	+340.762%
2026-03-27	6.2700	6.2700	5.6300	5.6300	-14.955%	12	1,158	+311.012%
2026-03-26	7.6200	7.7900	6.6200	6.6200	-18.972%	39	1,158	+249.547%
2026-03-25	8.7300	8.7300	8.1700	8.1700	-0.366%	4	1,163	+183.231%
2026-03-24	8.2000	8.2000	8.2000	8.2000	-4.872%	3	1,166	+182.195%
2026-03-23	9.1100	9.1100	8.6200	8.6200	+13.871%	3	1,166	+168.445%
2026-03-20	8.0100	8.0600	7.5700	7.5700	-8.795%	282	1,167	+205.680%
2026-03-19	8.1700	8.3000	8.1700	8.3000	-8.389%	20	1,167	+178.795%
2026-03-18	9.0000	9.0600	9.0000	9.0600	-3.308%	2	1,187	+155.408%
2026-03-13	10.3700	10.3700	9.3700	9.3700	-8.227%	3	1,187	+146.958%
2026-03-12	10.3100	10.4000	10.2100	10.2100	+8.965%	151	1,187	+126.641%
2026-03-09	9.3700	9.3700	9.3700	9.3700	-14.818%	1	1,187	+146.958%
2026-03-06	11.0000	11.0000	11.0000	11.0000	-9.091%	3	1,186	+110.364%
2026-03-05	12.1000	12.1000	12.1000	12.1000	+2.979%	1	1,189	+91.240%
2026-03-03	11.7500	11.7500	11.7500	11.7500	-20.122%	3	1,188	+96.936%
2026-02-25	14.7100	14.7100	14.7100	14.7100	+8.082%	8	1,177	+57.308%
2026-02-24	13.6100	13.6100	13.6100	13.6100	+10.113%	1	1,177	+70.022%
2026-02-23	12.4400	12.4400	12.3600	12.3600	-10.629%	2	1,177	+87.217%
2026-02-20	13.8300	13.8300	13.8300	13.8300	+7.626%	3	1,177	+67.317%
2026-02-19	12.8800	12.8800	12.7000	12.8500	-3.817%	7	1,174	+80.078%
2026-02-18	13.3600	13.3600	13.3600	13.3600	+5.696%	1	1,169	+73.204%
2026-02-17	12.7900	12.7900	12.6400	12.6400	-0.629%	212	1,168	+83.070%
2026-02-13	12.7200	12.7200	12.7200	12.7200	-21.043%	1	1,004	+81.918%
2026-02-09	16.1100	16.1100	16.1100	16.1100	+8.412%	7	1,004	+43.637%
2026-02-04	15.3700	15.3800	14.8600	14.8600	-12.742%	106	997	+55.720%
2026-02-02	17.0400	17.0400	17.0300	17.0300	-1.275%	3	917	+35.878%
2026-01-28	17.2500	17.2500	17.2500	17.2500	-0.634%	2	914	+34.145%
2026-01-27	17.3700	17.3700	17.3600	17.3600	+6.048%	8	916	+33.295%
2026-01-26	16.3700	16.3700	16.3700	16.3700	+25.730%	3	912	+41.356%
2026-01-20	13.0200	13.0200	13.0200	13.0200	-21.424%	593	909	+77.727%
2026-01-13	16.5700	16.5700	16.5700	16.5700	-5.260%	20	317	+39.650%
2026-01-12	17.5300	17.5300	17.4900	17.4900	-1.242%	10	297	+32.304%
2026-01-09	17.7100	17.7100	17.7100	17.7100	+15.752%	1	287	+30.661%
2026-01-05	15.3000	15.3000	15.3000	15.3000	+6.546%	1	287	+51.242%
2026-01-02	15.1000	15.1000	14.3600	14.3600	+1.700%	2	287	+61.142%
2025-12-31	14.1200	14.1200	14.1200	14.1200	-9.892%	1	286	+63.881%
2025-12-23	15.2600	15.6900	15.2600	15.6700	+12.089%	282	286	+47.671%
2025-12-19	13.9800	13.9800	13.9800	13.9800	-2.101%	1	7	+65.522%
2025-12-16	14.2800	14.2800	14.2800	14.2800	-19.322%	1	7	+62.045%
2025-12-11	17.3900	17.7000	17.3900	17.7000	+6.562%	6	7	+30.734%
2025-11-20	16.6200	16.6200	16.6100	16.6100	+14.552%	2	2	+39.314%
2025-11-19	15.2000	15.2000	14.5000	14.5000	+2.401%	2	3	+59.586%
2025-11-18	14.1600	14.1600	14.1600	14.1600	-19.955%	1	3	+63.418%
2025-11-14	17.6900	17.6900	17.6900	17.6900	-6.501%	1	2	+30.808%
2025-11-04	18.9200	18.9200	18.9200	18.9200	-3.813%	1	1	+22.304%
2025-10-30	19.6700	19.6700	19.6700	19.6700	0.000%	1	1	+17.641%

.dark-mode .qtJCfb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtJCfb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C815SPY Jun 17 2027 815.00 Call (SPY270617C00815000)option OPRA

SPY20270617C815
SPY Jun 17 2027 815.00 Call (SPY270617C00815000)
option OPRA