Dark

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

EOD

Sep 10, 2026

24.71-8.448%(-2.28)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.2500	25.5600	24.6500	24.7100	-8.448%	77	2,524	0.000%
2026-09-09	26.6700	26.9900	26.6700	26.9900	-4.965%	3	2,465	-8.448%
2026-09-08	28.4000	28.4000	28.4000	28.4000	-6.085%	1	2,462	-12.993%
2026-09-04	30.9100	30.9100	29.6400	30.2400	-5.677%	41	2,425	-18.287%
2026-09-03	29.8900	32.1500	29.3200	32.0600	+15.117%	155	2,425	-22.926%
2026-09-02	27.2900	28.1100	27.2900	27.8500	+4.307%	13	2,410	-11.275%
2026-09-01	27.5000	28.2800	26.7000	26.7000	-9.522%	10	2,401	-7.453%
2026-08-31	29.9300	29.9300	29.1300	29.5100	-8.126%	12	2,400	-16.266%
2026-08-28	33.1700	35.4500	32.0100	32.1200	-1.894%	82	2,401	-23.070%
2026-08-27	33.0400	34.1300	32.6400	32.7400	+3.904%	66	2,351	-24.527%
2026-08-26	31.0000	31.5100	30.9800	31.5100	+0.768%	6	2,321	-21.580%
2026-08-25	31.9600	31.9600	30.6700	31.2700	+2.525%	40	2,318	-20.979%
2026-08-24	30.1200	30.5000	30.1200	30.5000	-3.846%	2	2,280	-18.984%
2026-08-21	31.1000	32.2400	31.0400	31.7200	+2.455%	12	2,278	-22.100%
2026-08-20	33.1400	33.1400	30.9600	30.9600	-9.790%	11	2,273	-20.187%
2026-08-19	35.7000	35.8800	34.3200	34.3200	+1.120%	20	2,273	-28.001%
2026-08-18	34.3600	34.4800	33.8200	33.9400	-8.616%	18	2,274	-27.195%
2026-08-17	38.3600	38.5400	37.1400	37.1400	-4.475%	18	2,272	-33.468%
2026-08-14	40.3700	40.4500	38.7200	38.8800	-3.643%	178	2,271	-36.445%
2026-08-13	40.0100	40.6900	38.9700	40.3500	+8.819%	166	2,243	-38.761%
2026-08-12	37.2400	37.2400	37.0100	37.0800	+2.715%	46	2,202	-33.360%
2026-08-11	38.3200	38.3800	36.1000	36.1000	-4.749%	52	2,167	-31.551%
2026-08-10	38.6700	38.9300	37.7300	37.9000	+1.473%	63	2,159	-34.802%
2026-08-07	38.1200	38.3300	37.0700	37.3500	+5.271%	69	2,109	-33.842%
2026-08-06	37.4500	37.4800	35.4500	35.4800	-5.487%	37	2,094	-30.355%
2026-08-05	41.1100	41.4100	36.8700	37.5400	-2.822%	196	2,081	-34.177%
2026-08-04	34.4300	38.6500	34.4300	38.6300	+26.077%	145	1,953	-36.034%
2026-08-03	27.9900	30.6600	27.9800	30.6400	+25.163%	40	1,917	-19.354%
2026-07-31	24.4800	24.4800	24.4800	24.4800	+6.020%	1	1,904	+0.940%
2026-07-30	23.0900	23.0900	23.0900	23.0900	+8.404%	23	1,914	+7.016%
2026-07-29	21.4200	21.4200	21.3000	21.3000	-7.952%	2	1,903	+16.009%
2026-07-27	23.3300	23.8800	22.7500	23.1400	-1.824%	261	1,903	+6.785%
2026-07-24	23.7400	23.7800	23.5700	23.5700	-2.644%	30	1,832	+4.837%
2026-07-23	25.2000	25.2000	24.2100	24.2100	-13.751%	10	1,805	+2.065%
2026-07-22	28.7900	28.8900	28.0700	28.0700	+0.826%	29	1,798	-11.970%
2026-07-21	27.8900	27.8900	27.8400	27.8400	+3.341%	3	1,781	-11.243%
2026-07-17	26.8800	26.9400	26.8800	26.9400	-14.204%	18	1,780	-8.278%
2026-07-15	31.4000	31.4000	31.4000	31.4000	+2.782%	4	1,784	-21.306%
2026-07-14	29.9300	30.5500	29.9300	30.5500	+0.526%	28	1,780	-19.116%
2026-07-13	31.7000	32.0200	30.3500	30.3900	-6.117%	38	1,753	-18.690%
2026-07-10	31.2500	32.3700	31.2500	32.3700	+3.551%	21	1,723	-23.664%
2026-07-09	30.1300	31.2600	30.1300	31.2600	+10.226%	6	1,716	-20.953%
2026-07-08	27.2200	28.3700	27.2200	28.3600	-3.439%	27	1,711	-12.870%
2026-07-07	29.4100	29.9200	28.8800	29.3700	-6.196%	41	1,701	-15.867%
2026-07-06	31.0600	31.7000	31.0600	31.3100	+16.135%	20	1,668	-21.080%
2026-07-02	31.0200	31.5100	26.9400	26.9600	-10.402%	25	1,626	-8.346%
2026-07-01	30.9500	31.0200	30.0900	30.0900	+0.067%	49	1,626	-17.880%
2026-06-30	30.1200	30.1800	30.0700	30.0700	+12.201%	18	1,613	-17.825%
2026-06-29	26.6400	26.8000	26.5900	26.8000	+8.987%	10	1,602	-7.799%
2026-06-26	25.7300	25.7300	24.5900	24.5900	-2.729%	14	1,602	+0.488%
2026-06-25	25.2800	25.2800	25.2800	25.2800	+0.278%	9	1,591	-2.255%
2026-06-24	25.2100	25.2100	25.2100	25.2100	-6.940%	20	1,591	-1.983%
2026-06-23	28.4500	28.4500	27.0900	27.0900	-13.589%	21	1,611	-8.786%
2026-06-22	33.0200	33.0200	31.3500	31.3500	+6.524%	5	1,611	-21.180%
2026-06-17	29.4300	29.4300	29.4300	29.4300	-15.794%	20	1,591	-16.038%
2026-06-15	34.5900	34.9900	34.5900	34.9500	+17.875%	13	1,591	-29.299%
2026-06-12	29.7800	30.0000	29.5300	29.6500	+8.847%	17	1,591	-16.661%
2026-06-11	25.4500	27.2400	23.9700	27.2400	+10.418%	6	1,591	-9.288%
2026-06-10	26.7200	26.7200	24.6700	24.6700	-10.062%	7	1,590	+0.162%
2026-06-09	31.5100	31.5100	24.0900	27.4300	-8.749%	422	1,586	-9.916%
2026-06-08	30.6100	31.0700	30.0600	30.0600	+3.834%	27	1,699	-17.798%
2026-06-05	31.4500	31.4900	28.9500	28.9500	-25.116%	433	1,673	-14.646%
2026-06-04	36.5300	38.6600	36.5200	38.6600	-1.628%	60	1,262	-36.084%
2026-06-02	38.2200	39.3000	38.2200	39.3000	+0.255%	54	1,234	-37.125%
2026-06-01	38.3100	39.2200	38.3100	39.2000	+4.505%	47	1,264	-36.964%
2026-05-29	37.8700	37.8700	37.5100	37.5100	+0.860%	6	1,264	-34.124%
2026-05-28	37.2100	37.2900	37.1900	37.1900	+5.324%	31	1,262	-33.557%
2026-05-27	35.4200	35.4200	34.4300	35.3100	+2.200%	24	1,232	-30.020%
2026-05-26	35.5500	35.5500	34.2700	34.5500	+2.189%	15	1,229	-28.480%
2026-05-22	32.3400	33.8100	32.3400	33.8100	+13.228%	2	1,227	-26.915%
2026-05-20	29.8600	29.8600	29.8600	29.8600	+4.406%	1	1,226	-17.247%
2026-05-19	28.6000	28.6000	28.6000	28.6000	+0.882%	10	1,226	-13.601%
2026-05-18	31.5500	31.5500	28.3500	28.3500	-13.699%	5	1,226	-12.840%
2026-05-15	32.8500	32.8500	32.8500	32.8500	-5.331%	1	1,226	-24.779%
2026-05-14	34.7000	34.7000	34.7000	34.7000	+2.815%	1	1,214	-28.790%
2026-05-13	31.8700	33.7500	31.8700	33.7500	+10.042%	329	1,213	-26.785%
2026-05-12	29.9600	30.6700	28.4200	30.6700	-1.793%	30	1,213	-19.433%
2026-05-11	31.4200	31.9500	31.2300	31.2300	+4.031%	227	1,213	-20.877%
2026-05-08	29.8000	30.1800	29.7600	30.0200	+12.266%	301	1,418	-17.688%
2026-05-06	25.4700	26.8500	25.4700	26.7400	+12.070%	533	1,789	-7.592%
2026-05-05	23.1600	23.8600	23.1600	23.8600	+13.511%	1,087	1,280	+3.562%
2026-05-04	20.9600	21.0200	20.9600	21.0200	-8.170%	5	1,834	+17.555%
2026-05-01	21.9000	22.8900	21.9000	22.8900	+8.483%	706	2,540	+7.951%
2026-04-30	19.5100	21.1000	19.5100	21.1000	+13.869%	820	2,540	+17.109%
2026-04-29	18.5800	18.5800	18.5300	18.5300	-0.430%	13	1,727	+33.351%
2026-04-28	19.0600	19.0600	18.6100	18.6100	-7.597%	168	1,726	+32.778%
2026-04-27	20.1400	20.1400	20.1400	20.1400	+2.755%	25	1,717	+22.691%
2026-04-24	18.2800	19.6000	18.2300	19.6000	+9.131%	799	1,717	+26.071%
2026-04-23	18.4100	18.4100	17.8600	17.9600	-2.232%	17	2,068	+37.584%
2026-04-22	18.2300	18.3700	18.1000	18.3700	+3.785%	98	2,061	+34.513%
2026-04-21	18.8500	18.9200	17.7000	17.7000	-0.840%	77	2,038	+39.605%
2026-04-20	18.1000	18.1000	17.6000	17.8500	-3.042%	208	2,038	+38.431%
2026-04-17	17.5000	18.4300	17.5000	18.4100	+17.261%	337	1,834	+34.221%
2026-04-16	15.3000	15.7400	15.3000	15.7000	+3.289%	20	1,551	+57.389%
2026-04-15	13.5700	15.2000	13.5700	15.2000	+15.589%	326	1,533	+62.566%
2026-04-14	12.0300	13.1500	12.0300	13.1500	+34.184%	6	1,242	+87.909%
2026-04-10	9.8000	9.8000	9.8000	9.8000	+30.493%	2	1,236	+152.143%
2026-04-01	7.5100	7.5100	7.5100	7.5100	+43.048%	107	1,236	+229.028%
2026-03-30	5.2500	5.2500	5.2500	5.2500	-6.750%	1	1,158	+370.667%
2026-03-27	6.2700	6.2700	5.6300	5.6300	-14.955%	12	1,158	+338.899%
2026-03-26	7.6200	7.7900	6.6200	6.6200	-18.972%	39	1,158	+273.263%
2026-03-25	8.7300	8.7300	8.1700	8.1700	-0.366%	4	1,163	+202.448%
2026-03-24	8.2000	8.2000	8.2000	8.2000	-4.872%	3	1,166	+201.341%
2026-03-23	9.1100	9.1100	8.6200	8.6200	+13.871%	3	1,166	+186.659%
2026-03-20	8.0100	8.0600	7.5700	7.5700	-8.795%	282	1,167	+226.420%
2026-03-19	8.1700	8.3000	8.1700	8.3000	-8.389%	20	1,167	+197.711%
2026-03-18	9.0000	9.0600	9.0000	9.0600	-3.308%	2	1,187	+172.737%
2026-03-13	10.3700	10.3700	9.3700	9.3700	-8.227%	3	1,187	+163.714%
2026-03-12	10.3100	10.4000	10.2100	10.2100	+8.965%	151	1,187	+142.018%
2026-03-09	9.3700	9.3700	9.3700	9.3700	-14.818%	1	1,187	+163.714%
2026-03-06	11.0000	11.0000	11.0000	11.0000	-9.091%	3	1,186	+124.636%
2026-03-05	12.1000	12.1000	12.1000	12.1000	+2.979%	1	1,189	+104.215%
2026-03-03	11.7500	11.7500	11.7500	11.7500	-20.122%	3	1,188	+110.298%
2026-02-25	14.7100	14.7100	14.7100	14.7100	+8.082%	8	1,177	+67.981%
2026-02-24	13.6100	13.6100	13.6100	13.6100	+10.113%	1	1,177	+81.558%
2026-02-23	12.4400	12.4400	12.3600	12.3600	-10.629%	2	1,177	+99.919%
2026-02-20	13.8300	13.8300	13.8300	13.8300	+7.626%	3	1,177	+78.670%
2026-02-19	12.8800	12.8800	12.7000	12.8500	-3.817%	7	1,174	+92.296%
2026-02-18	13.3600	13.3600	13.3600	13.3600	+5.696%	1	1,169	+84.955%
2026-02-17	12.7900	12.7900	12.6400	12.6400	-0.629%	212	1,168	+95.491%
2026-02-13	12.7200	12.7200	12.7200	12.7200	-21.043%	1	1,004	+94.261%
2026-02-09	16.1100	16.1100	16.1100	16.1100	+8.412%	7	1,004	+53.383%
2026-02-04	15.3700	15.3800	14.8600	14.8600	-12.742%	106	997	+66.285%
2026-02-02	17.0400	17.0400	17.0300	17.0300	-1.275%	3	917	+45.097%
2026-01-28	17.2500	17.2500	17.2500	17.2500	-0.634%	2	914	+43.246%
2026-01-27	17.3700	17.3700	17.3600	17.3600	+6.048%	8	916	+42.339%
2026-01-26	16.3700	16.3700	16.3700	16.3700	+25.730%	3	912	+50.947%
2026-01-20	13.0200	13.0200	13.0200	13.0200	-21.424%	593	909	+89.785%
2026-01-13	16.5700	16.5700	16.5700	16.5700	-5.260%	20	317	+49.125%
2026-01-12	17.5300	17.5300	17.4900	17.4900	-1.242%	10	297	+41.281%
2026-01-09	17.7100	17.7100	17.7100	17.7100	+15.752%	1	287	+39.526%
2026-01-05	15.3000	15.3000	15.3000	15.3000	+6.546%	1	287	+61.503%
2026-01-02	15.1000	15.1000	14.3600	14.3600	+1.700%	2	287	+72.075%
2025-12-31	14.1200	14.1200	14.1200	14.1200	-9.892%	1	286	+75.000%
2025-12-23	15.2600	15.6900	15.2600	15.6700	+12.089%	282	286	+57.690%
2025-12-19	13.9800	13.9800	13.9800	13.9800	-2.101%	1	7	+76.753%
2025-12-16	14.2800	14.2800	14.2800	14.2800	-19.322%	1	7	+73.039%
2025-12-11	17.3900	17.7000	17.3900	17.7000	+6.562%	6	7	+39.605%
2025-11-20	16.6200	16.6200	16.6100	16.6100	+14.552%	2	2	+48.766%
2025-11-19	15.2000	15.2000	14.5000	14.5000	+2.401%	2	3	+70.414%
2025-11-18	14.1600	14.1600	14.1600	14.1600	-19.955%	1	3	+74.506%
2025-11-14	17.6900	17.6900	17.6900	17.6900	-6.501%	1	2	+39.683%
2025-11-04	18.9200	18.9200	18.9200	18.9200	-3.813%	1	1	+30.603%
2025-10-30	19.6700	19.6700	19.6700	19.6700	0.000%	1	1	+25.623%

.dark-mode .qTs2sf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTs2sf{ 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