Dark

SPY20270617C820
SPY Jun 17 2027 820.00 Call (SPY270617C00820000)
option OPRA

EOD

Sep 10, 2026

22.50-9.054%(-2.24)334

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.0000	23.4200	22.5000	22.5000	-9.054%	334	2,833	0.000%
2026-09-09	25.0000	25.0000	24.7400	24.7400	-4.810%	4	2,518	-9.054%
2026-09-08	25.9200	26.8100	25.9200	25.9900	-5.007%	91	2,518	-13.428%
2026-09-04	28.6500	28.6500	27.2000	27.3600	-7.223%	27	2,406	-17.763%
2026-09-03	27.4500	29.8200	27.0600	29.4900	+14.792%	380	2,406	-23.703%
2026-09-02	26.0000	26.6000	25.6900	25.6900	+3.173%	17	2,089	-12.417%
2026-09-01	26.0100	26.1100	24.9000	24.9000	-10.043%	19	2,080	-9.639%
2026-08-31	28.0000	28.0000	26.9600	27.6800	-6.550%	16	2,078	-18.714%
2026-08-28	31.7200	32.9700	29.6200	29.6200	-2.566%	33	2,071	-24.038%
2026-08-27	29.7000	31.8100	29.7000	30.4000	+4.324%	122	2,044	-25.987%
2026-08-26	28.4000	29.1400	28.4000	29.1400	+1.357%	13	1,944	-22.787%
2026-08-25	29.6800	29.6800	28.4300	28.7500	+2.679%	49	1,940	-21.739%
2026-08-24	27.8900	28.4600	27.8800	28.0000	-5.245%	17	1,932	-19.643%
2026-08-21	29.1000	29.8300	29.1000	29.5500	+3.322%	39	1,934	-23.858%
2026-08-20	30.3000	30.8100	28.6000	28.6000	-10.176%	59	1,933	-21.329%
2026-08-19	32.8500	33.1800	31.8400	31.8400	+1.144%	16	1,885	-29.334%
2026-08-18	32.3700	32.3700	31.4000	31.4800	-9.696%	13	1,876	-28.526%
2026-08-17	35.9800	35.9800	34.7500	34.8600	-4.257%	35	1,868	-35.456%
2026-08-14	37.7700	37.8900	36.1200	36.4100	-4.310%	109	1,839	-38.204%
2026-08-13	38.0900	38.2400	36.5800	38.0500	+9.876%	133	1,774	-40.867%
2026-08-12	34.7400	34.7400	34.1600	34.6300	+1.584%	45	1,672	-35.027%
2026-08-11	35.9000	35.9500	33.6900	34.0900	-4.053%	52	1,665	-33.998%
2026-08-10	36.2100	36.4600	35.2000	35.5300	+0.226%	70	1,636	-36.673%
2026-08-07	34.5200	35.9100	34.5200	35.4500	+7.457%	499	1,605	-36.530%
2026-08-06	35.0500	35.0500	32.7800	32.9900	-5.797%	37	1,190	-31.798%
2026-08-05	38.3800	39.0600	34.4300	35.0200	-3.791%	167	1,188	-35.751%
2026-08-04	30.0100	36.4000	30.0100	36.4000	+27.944%	149	1,194	-38.187%
2026-08-03	28.2200	28.5200	28.2200	28.4500	+23.535%	18	1,190	-20.914%
2026-07-31	22.5800	23.0300	21.1500	23.0300	+28.659%	127	1,187	-2.301%
2026-07-29	19.6300	19.6300	17.9000	17.9000	-17.550%	3	1,135	+25.698%
2026-07-28	21.7100	21.7100	21.7100	21.7100	+1.118%	11	1,136	+3.639%
2026-07-27	23.2900	23.2900	21.0000	21.4700	-3.288%	38	1,125	+4.797%
2026-07-24	22.0900	23.4700	21.8400	22.2000	-0.090%	34	1,121	+1.351%
2026-07-23	23.2300	23.2300	22.2200	22.2200	-15.481%	6	1,119	+1.260%
2026-07-22	26.6900	26.6900	26.2900	26.2900	+1.271%	42	1,115	-14.416%
2026-07-21	25.9600	25.9600	25.9600	25.9600	+3.509%	1	1,100	-13.328%
2026-07-20	25.2600	25.2600	25.0800	25.0800	-4.457%	5	1,101	-10.287%
2026-07-17	25.2600	26.2500	25.2400	26.2500	-6.250%	6	1,097	-14.286%
2026-07-16	28.5800	28.5800	28.0000	28.0000	-4.241%	2	1,091	-19.643%
2026-07-15	28.2600	29.2700	28.2600	29.2400	+0.793%	5	1,091	-23.051%
2026-07-14	28.6000	29.0100	27.7800	29.0100	+3.607%	30	1,087	-22.441%
2026-07-13	29.5100	29.7900	28.0000	28.0000	-7.315%	51	1,087	-19.643%
2026-07-10	29.1100	30.2100	29.0800	30.2100	+4.605%	41	1,055	-25.521%
2026-07-09	28.2000	29.1200	28.2000	28.8800	+9.685%	23	1,042	-22.091%
2026-07-08	25.2400	26.3500	25.2400	26.3300	-5.390%	24	1,037	-14.546%
2026-07-07	27.3600	27.8300	27.2500	27.8300	-4.561%	33	1,032	-19.152%
2026-07-06	28.4400	29.5700	28.4400	29.1600	+12.543%	50	1,006	-22.840%
2026-07-02	29.2000	29.2000	24.9800	25.9100	-8.478%	21	957	-13.161%
2026-07-01	28.8300	28.9100	28.3100	28.3100	+0.999%	23	957	-20.523%
2026-06-30	27.3500	28.2400	27.3500	28.0300	+9.835%	14	957	-19.729%
2026-06-29	24.4300	25.5200	24.4300	25.5200	+7.679%	5	959	-11.834%
2026-06-26	24.5000	24.5000	23.5100	23.7000	-1.945%	11	958	-5.063%
2026-06-25	24.1700	24.1700	24.1400	24.1700	+0.499%	16	959	-6.909%
2026-06-24	23.7000	24.0500	23.7000	24.0500	-3.491%	2	959	-6.445%
2026-06-23	26.4700	26.4800	24.9200	24.9200	-13.261%	184	960	-9.711%
2026-06-22	31.0400	31.0400	28.7300	28.7300	-5.772%	26	819	-21.685%
2026-06-18	30.1100	30.5700	29.0400	30.4900	+11.644%	19	804	-26.205%
2026-06-17	30.9700	30.9700	27.3100	27.3100	-11.302%	23	804	-17.613%
2026-06-16	33.2700	33.2700	30.7900	30.7900	-8.526%	8	804	-26.924%
2026-06-15	32.4000	33.6600	32.4000	33.6600	+20.516%	8	806	-33.155%
2026-06-12	27.5000	27.9500	27.5000	27.9300	+13.306%	12	806	-19.441%
2026-06-11	23.3200	24.6500	22.1400	24.6500	+7.127%	35	806	-8.722%
2026-06-10	25.7900	25.7900	23.0100	23.0100	-11.771%	422	807	-2.216%
2026-06-09	29.4800	29.4800	21.8200	26.0800	-4.852%	419	1,136	-13.727%
2026-06-08	28.4600	29.2500	27.4100	27.4100	+2.086%	44	735	-17.913%
2026-06-05	32.4400	32.4400	26.8500	26.8500	-24.430%	849	734	-16.201%
2026-06-04	34.9000	35.5400	34.6400	35.5300	+0.937%	68	830	-36.673%
2026-06-03	35.1300	35.2800	35.1300	35.2000	-5.045%	8	830	-36.080%
2026-06-02	37.0400	37.0700	37.0300	37.0700	+5.884%	21	830	-39.304%
2026-05-28	35.0000	35.0100	34.9700	35.0100	+7.064%	5	810	-35.733%
2026-05-26	32.9600	33.9100	32.5500	32.7000	+6.933%	17	806	-31.193%
2026-05-22	31.2200	31.3900	30.5800	30.5800	+4.654%	12	806	-26.422%
2026-05-21	29.2200	29.2200	29.2200	29.2200	+11.783%	1	807	-22.998%
2026-05-19	25.6600	26.1400	25.6600	26.1400	+0.153%	3	807	-13.925%
2026-05-18	27.3800	27.3800	26.1000	26.1000	-11.013%	31	808	-13.793%
2026-05-15	30.6200	30.6800	29.3300	29.3300	-14.215%	11	808	-23.287%
2026-05-14	33.8900	35.1100	33.3000	34.1900	+10.290%	18	796	-34.191%
2026-05-13	29.7200	31.0000	29.7200	31.0000	+11.271%	2	793	-27.419%
2026-05-12	26.3900	27.9200	26.3900	27.8600	-4.850%	12	793	-19.239%
2026-05-11	29.3900	29.6700	29.2800	29.2800	+3.867%	11	793	-23.156%
2026-05-08	27.8200	28.2100	27.8200	28.1900	+5.383%	18	792	-20.184%
2026-05-07	26.7500	26.7500	26.7500	26.7500	+4.779%	2	792	-15.888%
2026-05-06	25.1500	25.5300	24.9900	25.5300	+17.379%	8	792	-11.868%
2026-05-05	21.4100	21.7500	21.4100	21.7500	+11.998%	17	792	+3.448%
2026-05-04	19.5300	19.5300	19.4200	19.4200	-5.407%	12	779	+15.860%
2026-05-01	20.6500	21.0400	20.5300	20.5300	+5.282%	775	1,448	+9.596%
2026-04-30	19.4300	19.5000	19.4300	19.5000	+12.522%	30	1,448	+15.385%
2026-04-28	17.3300	17.3300	17.3300	17.3300	-6.878%	5	1,419	+29.833%
2026-04-27	18.2100	18.6100	17.9600	18.6100	+3.331%	23	1,416	+20.903%
2026-04-24	17.8400	18.0100	17.8400	18.0100	+9.019%	40	1,431	+24.931%
2026-04-23	16.5200	16.5200	16.5200	16.5200	-1.900%	5	1,406	+36.199%
2026-04-22	16.2500	16.9000	16.2500	16.8400	+4.015%	51	1,401	+33.610%
2026-04-21	17.4500	17.4500	16.1900	16.1900	-1.160%	11	1,343	+38.975%
2026-04-20	16.7000	16.7300	16.3800	16.3800	-2.789%	488	1,343	+37.363%
2026-04-17	15.4800	17.0400	15.4800	16.8500	+17.095%	303	900	+33.531%
2026-04-16	14.2500	14.9400	14.2500	14.3900	+5.267%	13	617	+56.359%
2026-04-15	12.4900	13.6700	12.4900	13.6700	+17.038%	41	617	+64.594%
2026-04-14	10.6500	11.8400	10.6500	11.6800	+17.151%	6	615	+92.637%
2026-04-13	8.5800	10.0200	8.5800	9.9700	+9.802%	22	613	+125.677%
2026-04-10	9.0800	9.0800	9.0800	9.0800	+0.221%	6	598	+147.797%
2026-04-09	8.9100	9.0600	8.9100	9.0600	+5.965%	225	598	+148.344%
2026-04-08	8.4000	8.5500	8.1900	8.5500	+37.903%	36	458	+163.158%
2026-04-07	6.2300	6.2300	6.0300	6.2000	-1.431%	4	463	+262.903%
2026-04-06	6.5600	6.7000	6.2900	6.2900	-2.481%	6	459	+257.711%
2026-04-02	5.7500	6.4500	5.7500	6.4500	-6.250%	5	458	+248.837%
2026-04-01	6.5200	6.8800	6.5200	6.8800	+10.433%	43	458	+227.035%
2026-03-31	5.5000	6.2300	5.5000	6.2300	+27.926%	14	420	+261.156%
2026-03-30	5.2500	5.2500	4.7700	4.8700	-1.815%	5	425	+362.012%
2026-03-27	5.6300	5.6300	4.9600	4.9600	-17.745%	22	423	+353.629%
2026-03-26	6.8000	7.1000	6.0300	6.0300	-18.071%	20	424	+273.134%
2026-03-25	7.8000	7.8000	7.3300	7.3600	+3.081%	31	428	+205.707%
2026-03-24	7.1500	7.6600	7.0300	7.1400	-5.430%	12	447	+215.126%
2026-03-23	7.6500	8.3800	7.5000	7.5500	+10.058%	41	449	+198.013%
2026-03-20	7.2800	7.3700	6.8600	6.8600	-9.618%	343	452	+227.988%
2026-03-19	7.6700	7.9200	7.5900	7.5900	-5.597%	39	401	+196.443%
2026-03-18	8.8100	8.8100	8.0400	8.0400	-11.745%	5	404	+179.851%
2026-03-17	9.1500	9.1500	9.1100	9.1100	+0.886%	4	403	+146.981%
2026-03-16	8.9000	9.0300	8.9000	9.0300	+4.635%	18	401	+149.169%
2026-03-13	9.5400	9.5400	8.6300	8.6300	-6.196%	55	404	+160.718%
2026-03-12	9.4000	9.4300	9.2000	9.2000	-9.627%	318	403	+144.565%
2026-03-11	10.0300	10.3000	10.0300	10.1800	-7.455%	22	383	+121.022%
2026-03-10	10.5000	11.0000	10.5000	11.0000	+7.317%	74	395	+104.545%
2026-03-09	8.5700	10.5000	8.3800	10.2500	+4.061%	12	396	+119.512%
2026-03-06	9.8800	9.8800	9.5500	9.8500	-9.049%	104	405	+128.426%
2026-03-05	11.3100	11.4500	10.8300	10.8300	-6.959%	8	333	+107.756%
2026-03-04	10.9600	11.7000	10.9600	11.6400	+7.281%	10	328	+93.299%
2026-03-03	10.6300	10.9700	9.7000	10.8500	-11.573%	18	334	+107.373%
2026-03-02	11.5800	12.2700	11.5800	12.2700	+4.693%	6	331	+83.374%
2026-02-27	11.5000	11.8000	11.3500	11.7200	-6.090%	16	333	+91.980%
2026-02-26	12.4800	12.4800	12.4800	12.4800	+5.852%	1	332	+80.288%
2026-02-24	11.7900	11.7900	11.7900	11.7900	-0.758%	10	332	+90.840%
2026-02-18	11.8800	11.8800	11.8800	11.8800	+4.028%	119	322	+89.394%
2026-02-17	11.4200	11.4200	11.4200	11.4200	-4.992%	1	326	+97.023%
2026-02-13	12.0200	12.0200	12.0200	12.0200	-11.226%	1	327	+87.188%
2026-02-12	13.5400	13.5400	13.5400	13.5400	-8.328%	1	327	+66.174%
2026-02-10	14.7700	14.7700	14.7700	14.7700	-2.315%	2	326	+52.336%
2026-02-09	13.9500	15.1200	13.9500	15.1200	+15.068%	3	328	+48.810%
2026-02-06	13.2200	13.2200	13.1400	13.1400	-4.018%	2	329	+71.233%
2026-02-04	14.1600	14.1600	13.6200	13.6900	-2.770%	32	328	+64.354%
2026-02-03	13.4300	14.0800	13.4300	14.0800	-10.546%	2	297	+59.801%
2026-02-02	15.4600	15.7400	15.4600	15.7400	+7.956%	2	296	+42.948%
2026-01-30	14.5800	14.5800	14.5800	14.5800	0.000%	1	296	+54.321%
2026-01-29	14.1100	14.5800	14.1100	14.5800	-8.129%	3	296	+54.321%
2026-01-27	15.7100	15.8700	15.7100	15.8700	+5.941%	2	294	+41.777%
2026-01-26	14.1600	14.9800	14.1600	14.9800	+8.394%	4	295	+50.200%
2026-01-22	14.1400	14.2700	13.8200	13.8200	+4.856%	5	294	+62.808%
2026-01-21	13.2700	13.2700	13.1800	13.1800	+5.609%	2	293	+70.713%
2026-01-20	12.8500	13.0600	12.4800	12.4800	-17.949%	5	291	+80.288%
2026-01-16	15.0000	15.2100	15.0000	15.2100	-1.234%	2	287	+47.929%
2026-01-07	15.4000	15.4000	15.4000	15.4000	-2.222%	1	287	+46.104%
2026-01-06	15.7500	15.7500	15.7500	15.7500	+20.413%	1	287	+42.857%
2026-01-02	13.0800	13.0800	13.0800	13.0800	-9.481%	1	288	+72.018%
2025-12-23	14.4500	14.4700	14.4500	14.4500	-6.774%	280	287	+55.709%
2025-11-20	15.5000	15.5000	15.5000	15.5000	+6.019%	1	7	+45.161%
2025-11-17	14.6200	14.6200	14.6200	14.6200	-19.538%	1	7	+53.899%
2025-11-13	18.1700	18.1700	18.1700	18.1700	-6.533%	1	6	+23.830%
2025-11-12	19.4400	19.4400	19.4400	19.4400	+36.901%	1	6	+15.741%
2025-11-07	14.2000	14.2000	14.2000	14.2000	-12.400%	1	6	+58.451%
2025-11-06	16.2100	16.2100	16.2100	16.2100	-10.836%	1	5	+38.803%
2025-11-04	17.6600	18.1800	17.6600	18.1800	0.000%	6	6	+23.762%

.dark-mode .TNHxJn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNHxJn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C820SPY Jun 17 2027 820.00 Call (SPY270617C00820000)option OPRA

SPY20270617C820
SPY Jun 17 2027 820.00 Call (SPY270617C00820000)
option OPRA