Dark

SPY20270617C825
SPY Jun 17 2027 825.00 Call (SPY270617C00825000)
option OPRA

EOD

Sep 10, 2026

20.70-7.672%(-1.72)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.1500	21.4700	20.7000	20.7000	-7.672%	161	3,337	0.000%
2026-09-09	22.8800	22.8800	21.9900	22.4200	-6.427%	13	3,401	-7.672%
2026-09-08	24.1900	24.6800	23.9600	23.9600	-6.915%	9	3,396	-13.606%
2026-09-04	26.3400	26.4100	25.0800	25.7400	-6.058%	35	3,388	-19.580%
2026-09-03	25.0100	27.5200	24.9200	27.4000	+16.348%	111	3,388	-24.453%
2026-09-02	23.6600	23.7900	23.5500	23.5500	+3.516%	88	3,414	-12.102%
2026-09-01	23.4300	24.0300	22.7500	22.7500	-11.444%	14	3,497	-9.011%
2026-08-31	25.5300	25.6900	25.1400	25.6900	-6.378%	49	3,496	-19.424%
2026-08-28	28.5300	30.7100	27.2000	27.4400	-2.661%	76	3,490	-24.563%
2026-08-27	28.6000	29.4700	28.1300	28.1900	+4.952%	51	3,442	-26.570%
2026-08-26	26.8300	26.8600	26.2900	26.8600	+1.397%	56	3,435	-22.934%
2026-08-25	27.0600	27.1000	26.4900	26.4900	+1.417%	18	3,395	-21.857%
2026-08-24	26.2100	26.2400	26.1200	26.1200	-4.322%	3	3,384	-20.750%
2026-08-21	26.9700	27.6100	26.7100	27.3000	+4.238%	19	3,384	-24.176%
2026-08-20	28.5400	28.5900	26.1900	26.1900	-12.055%	27	3,377	-20.962%
2026-08-19	30.1200	31.3900	29.7800	29.7800	+2.091%	13	3,369	-30.490%
2026-08-18	29.8700	29.8700	29.1700	29.1700	-10.658%	15	3,363	-29.037%
2026-08-17	33.5700	33.5900	32.6500	32.6500	-4.027%	31	3,356	-36.600%
2026-08-14	35.4300	35.4400	33.8400	34.0200	-4.411%	53	3,354	-39.153%
2026-08-13	34.0100	35.6700	33.9700	35.5900	+10.288%	115	3,350	-41.838%
2026-08-12	32.7900	32.7900	32.0400	32.2700	+2.185%	48	3,275	-35.854%
2026-08-11	33.4900	33.5000	31.3800	31.5800	-4.679%	52	3,240	-34.452%
2026-08-10	33.8100	33.9900	33.1300	33.1300	+0.638%	64	3,236	-37.519%
2026-08-07	32.8400	33.4400	32.2500	32.9200	+5.750%	91	3,233	-37.120%
2026-08-06	32.6300	32.7100	30.5000	31.1300	-5.091%	32	3,201	-33.505%
2026-08-05	36.0000	36.4900	31.9000	32.8000	-4.037%	210	3,192	-36.890%
2026-08-04	27.1900	34.2600	27.1900	34.1800	+31.260%	169	3,141	-39.438%
2026-08-03	22.6500	26.1300	22.6500	26.0400	+20.835%	24	3,120	-20.507%
2026-07-31	19.7200	21.5500	18.7800	21.5500	+10.740%	62	3,116	-3.944%
2026-07-30	18.7500	19.4600	18.7500	19.4600	+20.495%	6	3,113	+6.372%
2026-07-29	18.8800	19.1700	16.1500	16.1500	-17.391%	33	3,113	+28.173%
2026-07-28	19.5500	19.5500	19.5500	19.5500	+2.356%	1	3,135	+5.882%
2026-07-27	21.5600	21.5600	18.9800	19.1000	-4.500%	40	3,134	+8.377%
2026-07-24	20.0800	20.9500	20.0000	20.0000	-0.744%	31	3,132	+3.500%
2026-07-23	21.8400	21.8400	19.9700	20.1500	-16.216%	9	3,131	+2.730%
2026-07-22	24.6800	24.7100	24.0500	24.0500	+0.459%	21	3,133	-13.929%
2026-07-21	24.3100	24.3100	23.9400	23.9400	+3.323%	2	3,132	-13.534%
2026-07-17	24.1500	24.1500	23.1700	23.1700	-14.502%	12	3,133	-10.660%
2026-07-16	27.1000	27.1000	27.1000	27.1000	-0.331%	1	3,127	-23.616%
2026-07-15	27.6000	27.6000	27.1700	27.1900	+3.266%	10	3,126	-23.869%
2026-07-14	25.8400	26.3300	25.8400	26.3300	+1.269%	28	3,125	-21.382%
2026-07-13	27.4500	27.4700	26.0000	26.0000	-5.351%	19	3,118	-20.385%
2026-07-10	27.2900	27.5000	27.2900	27.4700	+1.365%	14	3,115	-24.645%
2026-07-09	25.2100	27.1000	25.2100	27.1000	+11.523%	16	3,109	-23.616%
2026-07-08	24.3000	24.3000	24.3000	24.3000	-4.104%	1	3,101	-14.815%
2026-07-07	25.4200	25.9200	25.2200	25.3400	-7.247%	88	3,101	-18.311%
2026-07-06	26.9000	27.5000	26.8900	27.3200	+14.357%	16	3,051	-24.231%
2026-07-02	23.1600	23.8900	23.1500	23.8900	-9.747%	66	2,994	-13.353%
2026-07-01	25.2700	26.8800	25.2700	26.4700	+1.495%	33	2,994	-21.798%
2026-06-30	24.8600	26.2300	24.8600	26.0800	+8.939%	13	2,994	-20.629%
2026-06-29	22.9500	23.9400	22.8100	23.9400	+8.081%	24	2,993	-13.534%
2026-06-26	20.5800	22.1500	20.5800	22.1500	+2.975%	4	2,991	-6.546%
2026-06-25	21.3000	21.5100	21.3000	21.5100	-2.360%	3	2,991	-3.766%
2026-06-24	23.0000	24.3800	21.7000	22.0300	-5.451%	35	2,991	-6.037%
2026-06-23	24.6000	24.6000	22.8800	23.3000	-12.603%	80	2,972	-11.159%
2026-06-22	28.5000	29.2000	26.6600	26.6600	-4.410%	47	2,940	-22.356%
2026-06-18	27.1900	28.4200	27.1900	27.8900	+10.150%	8	2,923	-25.780%
2026-06-17	28.8500	28.8500	25.3200	25.3200	-14.976%	10	2,923	-18.246%
2026-06-16	31.0700	31.0700	29.7800	29.7800	-4.398%	3	2,923	-30.490%
2026-06-15	30.0000	31.6400	30.0000	31.1500	+21.585%	51	2,867	-33.547%
2026-06-12	25.6500	25.9100	25.2800	25.6200	+2.235%	23	2,867	-19.204%
2026-06-11	23.6800	25.0600	23.5700	25.0600	+17.212%	13	2,867	-17.398%
2026-06-10	23.0200	23.0200	21.3500	21.3800	-12.983%	16	2,870	-3.181%
2026-06-09	27.3500	27.3600	20.6900	24.5700	-3.382%	2,009	2,863	-15.751%
2026-06-08	27.4100	27.5000	25.0500	25.4300	-0.780%	35	2,868	-18.600%
2026-06-05	28.8800	28.8800	24.9900	25.6300	-23.607%	492	2,859	-19.235%
2026-06-04	32.6900	33.5500	32.6900	33.5500	+2.662%	54	2,488	-38.301%
2026-06-03	32.7600	32.8100	32.6800	32.6800	-5.138%	3	2,488	-36.659%
2026-06-02	34.8700	34.8700	34.4500	34.4500	+0.997%	34	2,488	-39.913%
2026-06-01	32.9500	34.7400	32.9500	34.1100	+3.364%	3	2,468	-39.314%
2026-05-29	34.2300	34.2300	33.0000	33.0000	+0.182%	64	2,466	-37.273%
2026-05-28	32.5000	32.9400	32.5000	32.9400	+8.641%	6	2,490	-37.158%
2026-05-27	30.8600	31.2300	30.3200	30.3200	-0.296%	46	2,488	-31.728%
2026-05-26	31.5900	31.6200	30.4100	30.4100	+3.753%	13	2,483	-31.930%
2026-05-22	29.3100	29.3100	29.3100	29.3100	+9.162%	250	2,478	-29.376%
2026-05-21	27.4700	27.4700	26.8500	26.8500	-0.408%	251	2,266	-22.905%
2026-05-20	26.9600	26.9600	26.9600	26.9600	+8.491%	13	2,266	-23.220%
2026-05-19	23.2400	24.9000	23.2400	24.8500	+1.016%	9	2,097	-16.700%
2026-05-18	26.4800	26.5200	24.6000	24.6000	-14.046%	5	2,097	-15.854%
2026-05-15	29.1100	29.1100	28.4400	28.6200	-10.813%	3	2,097	-27.673%
2026-05-14	30.9400	32.2900	30.9400	32.0900	+8.780%	12	2,093	-35.494%
2026-05-13	27.6400	29.5000	27.6400	29.5000	+9.993%	10	2,087	-29.831%
2026-05-12	25.1600	26.8200	25.1600	26.8200	-4.589%	33	2,087	-22.819%
2026-05-11	27.2000	28.1100	27.2000	28.1100	+8.869%	21	2,087	-26.361%
2026-05-08	24.7300	26.3200	24.7300	25.8200	+7.943%	9	2,062	-19.830%
2026-05-07	24.4500	25.1000	23.9200	23.9200	-1.361%	48	2,061	-13.462%
2026-05-06	21.5600	24.2500	21.5600	24.2500	+18.582%	702	2,591	-14.639%
2026-05-05	19.8800	20.4900	19.8300	20.4500	+14.246%	1,213	2,916	+1.222%
2026-05-04	17.9000	17.9600	17.9000	17.9000	-5.889%	15	2,576	+15.642%
2026-05-01	19.3600	19.6900	18.8300	19.0200	+6.138%	351	2,742	+8.833%
2026-04-30	17.4000	17.9500	17.4000	17.9200	+12.070%	7	2,742	+15.513%
2026-04-29	15.2000	15.9900	15.2000	15.9900	+2.238%	125	2,741	+29.456%
2026-04-28	15.6400	15.6400	15.6400	15.6400	-8.538%	1	2,617	+32.353%
2026-04-27	16.7200	17.1600	16.7200	17.1000	+4.268%	787	2,617	+21.053%
2026-04-24	16.5600	16.5600	16.4000	16.4000	+5.670%	240	1,830	+26.220%
2026-04-22	15.5200	15.5200	15.5200	15.5200	+4.441%	6	1,595	+33.376%
2026-04-21	14.8600	14.8600	14.8600	14.8600	-1.589%	5	1,587	+39.300%
2026-04-20	15.3600	15.4300	15.1000	15.1000	-3.019%	239	1,587	+37.086%
2026-04-17	15.5300	15.6200	15.5300	15.5700	+17.687%	14	1,354	+32.948%
2026-04-16	13.7100	13.7100	13.2300	13.2300	+3.440%	7	1,344	+56.463%
2026-04-15	12.1600	12.7900	12.1600	12.7900	+18.646%	16	1,341	+61.845%
2026-04-14	10.7800	10.7800	10.7800	10.7800	+37.325%	2	1,327	+92.022%
2026-04-13	7.8500	7.8500	7.8500	7.8500	-4.964%	1	1,325	+163.694%
2026-04-10	8.2600	8.2600	8.2600	8.2600	+1.102%	2	1,325	+150.605%
2026-04-09	7.4000	8.1700	7.4000	8.1700	+5.829%	145	1,325	+153.366%
2026-04-08	7.7000	7.7500	7.6000	7.7200	+34.261%	16	1,181	+168.135%
2026-03-31	5.7500	5.7500	5.7500	5.7500	+27.494%	199	1,182	+260.000%
2026-03-27	4.9900	4.9900	4.5100	4.5100	-34.543%	25	986	+358.980%
2026-03-19	6.8100	6.8900	6.8100	6.8900	-13.333%	25	981	+200.435%
2026-03-13	7.9500	7.9500	7.9500	7.9500	-5.582%	53	961	+160.377%
2026-03-12	8.6800	8.6800	8.4200	8.4200	-10.521%	506	961	+145.843%
2026-03-11	9.7200	9.8200	9.4100	9.4100	-1.775%	8	711	+119.979%
2026-03-10	9.9600	9.9600	9.3100	9.5800	+9.862%	31	709	+116.075%
2026-03-06	8.7200	8.7200	8.7200	8.7200	-7.725%	1	704	+137.385%
2026-03-03	9.4500	9.4500	9.4500	9.4500	-5.689%	53	704	+119.048%
2026-02-17	10.0200	10.0200	10.0200	10.0200	-11.249%	1	651	+106.587%
2026-02-12	11.3900	11.3900	11.2600	11.2900	-10.326%	12	651	+83.348%
2026-02-03	13.6200	13.6200	12.5900	12.5900	-12.569%	3	647	+64.416%
2026-02-02	14.4000	14.4000	14.4000	14.4000	+6.352%	1	644	+43.750%
2026-01-30	13.5400	13.5400	13.5400	13.5400	+4.556%	1	645	+52.880%
2026-01-29	14.4200	14.4200	12.9500	12.9500	-12.084%	16	644	+59.846%
2026-01-28	14.6900	14.7300	14.6900	14.7300	+0.204%	2	658	+40.530%
2026-01-27	14.0400	14.7000	14.0400	14.7000	+5.755%	2	657	+40.816%
2026-01-16	13.9000	13.9000	13.9000	13.9000	-5.442%	1	656	+48.921%
2026-01-15	14.7000	14.7000	14.7000	14.7000	+6.909%	1	656	+40.816%
2026-01-14	13.7500	13.7500	13.7500	13.7500	-9.599%	1	657	+50.545%
2026-01-13	15.2100	15.2100	15.2100	15.2100	+3.469%	1	656	+36.095%
2026-01-09	14.7000	14.7000	14.7000	14.7000	+6.214%	1	657	+40.816%
2026-01-08	13.8400	13.8400	13.8400	13.8400	-1.425%	1	658	+49.566%
2026-01-07	14.0400	14.0400	14.0400	14.0400	-3.836%	1	658	+47.436%
2026-01-06	14.6000	14.6000	14.6000	14.6000	+8.148%	1	657	+41.781%
2026-01-05	13.5000	13.5000	13.5000	13.5000	+10.204%	1	658	+53.333%
2025-12-31	12.6900	12.6900	12.2500	12.2500	-12.500%	3	658	+68.980%
2025-12-26	14.0000	14.0000	14.0000	14.0000	-1.408%	1	658	+47.857%
2025-12-24	14.2000	14.2000	14.2000	14.2000	+13.238%	1	658	+45.775%
2025-12-22	12.5400	12.5400	12.5400	12.5400	+3.210%	20	658	+65.072%
2025-12-16	12.6900	12.6900	12.1500	12.1500	-5.960%	2	678	+70.370%
2025-12-15	12.9200	12.9200	12.9200	12.9200	-5.000%	1	678	+60.217%
2025-12-12	13.6000	13.6000	13.6000	13.6000	-8.108%	1	679	+52.206%
2025-12-11	14.8000	14.8000	14.8000	14.8000	-5.310%	1	677	+39.865%
2025-12-05	15.6300	15.6300	15.6300	15.6300	+2.157%	5	677	+32.438%
2025-12-03	15.3000	15.3000	15.3000	15.3000	+5.010%	1	672	+35.294%
2025-12-02	14.5700	14.5700	14.5700	14.5700	-0.205%	3	673	+42.073%
2025-12-01	14.6000	14.6000	14.6000	14.6000	-6.947%	1	671	+41.781%
2025-11-13	15.6900	15.6900	15.6900	15.6900	+1.291%	1	671	+31.931%
2025-11-10	15.4900	15.4900	15.4900	15.4900	+17.260%	1	670	+33.635%
2025-11-07	13.1400	13.2100	13.1400	13.2100	-6.972%	3	671	+56.699%
2025-11-06	15.0900	15.0900	14.2000	14.2000	-16.471%	13	670	+45.775%
2025-11-04	17.0000	17.0000	17.0000	17.0000	-1.904%	2	659	+21.765%
2025-10-30	18.0200	18.0200	17.3300	17.3300	-3.184%	11	657	+19.446%
2025-10-29	17.8300	17.9000	17.6500	17.9000	-3.296%	4	646	+15.642%
2025-10-28	16.9300	18.5100	16.9300	18.5100	0.000%	643	643	+11.831%

.dark-mode .B6xDql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B6xDql{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C825SPY Jun 17 2027 825.00 Call (SPY270617C00825000)option OPRA

SPY20270617C825
SPY Jun 17 2027 825.00 Call (SPY270617C00825000)
option OPRA