Dark

SPY20270617C830
SPY Jun 17 2027 830.00 Call (SPY270617C00830000)
option OPRA

EOD

Sep 10, 2026

19.41-6.862%(-1.43)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.4700	19.5800	19.0000	19.4100	-6.862%	52	2,671	0.000%
2026-09-09	20.2400	20.8400	20.1400	20.8400	-6.673%	77	2,713	-6.862%
2026-09-08	22.2700	22.7000	22.2700	22.3300	-5.581%	404	2,648	-13.077%
2026-09-04	23.0200	23.6500	23.0200	23.6500	-4.906%	30	2,883	-17.928%
2026-09-03	23.2000	25.0600	23.2000	24.8700	+15.032%	63	2,883	-21.954%
2026-09-02	21.7300	21.8200	21.6200	21.6200	+4.799%	132	2,941	-10.222%
2026-09-01	21.4800	21.7600	20.6300	20.6300	-11.154%	15	2,975	-5.914%
2026-08-31	23.2000	23.2300	22.8800	23.2200	-8.726%	32	2,967	-16.408%
2026-08-28	26.5100	28.4700	25.4400	25.4400	-4.325%	18	2,969	-23.703%
2026-08-27	26.3800	27.2800	25.9800	26.5900	+7.914%	50	2,953	-27.003%
2026-08-26	24.6400	24.9200	24.2700	24.6400	-0.765%	81	2,932	-21.226%
2026-08-25	24.4300	24.8300	24.4100	24.8300	+1.846%	36	2,879	-21.828%
2026-08-24	23.8300	24.3800	23.8300	24.3800	-4.691%	12	2,854	-20.386%
2026-08-21	25.4100	25.5800	24.9200	25.5800	+5.921%	28	2,862	-24.120%
2026-08-20	26.4400	26.4800	24.1500	24.1500	-15.412%	14	2,861	-19.627%
2026-08-19	29.2000	29.2000	28.2400	28.5500	+5.389%	5	2,861	-32.014%
2026-08-18	27.5000	27.6300	27.0900	27.0900	-10.976%	14	2,860	-28.350%
2026-08-17	31.1400	31.3100	30.4300	30.4300	-4.127%	42	2,852	-36.214%
2026-08-14	32.6800	33.2500	31.4200	31.7400	-3.731%	106	2,832	-38.847%
2026-08-13	32.9300	33.3100	31.8400	32.9700	+9.353%	308	2,809	-41.128%
2026-08-12	30.2600	30.3100	29.7800	30.1500	+3.360%	251	2,842	-35.622%
2026-08-11	31.1900	31.2100	29.1700	29.1700	-5.507%	51	2,611	-33.459%
2026-08-10	31.3600	31.7500	30.8700	30.8700	+0.292%	68	2,581	-37.123%
2026-08-07	29.9500	30.7800	29.9500	30.7800	+8.380%	456	2,549	-36.940%
2026-08-06	30.4500	30.4500	28.1900	28.4000	-6.763%	108	2,197	-31.655%
2026-08-05	33.5400	34.2000	29.7000	30.4600	-4.514%	99	2,138	-36.277%
2026-08-04	25.7800	31.9300	25.7800	31.9000	+39.790%	65	2,071	-39.154%
2026-08-03	22.0000	22.8200	22.0000	22.8200	+15.544%	21	2,051	-14.943%
2026-07-31	18.5200	19.7500	18.5200	19.7500	+10.644%	26	2,053	-1.722%
2026-07-30	17.2400	17.8500	17.2400	17.8500	+0.563%	3	2,028	+8.739%
2026-07-29	17.7500	17.7500	17.7500	17.7500	+0.056%	1	2,029	+9.352%
2026-07-28	17.7400	17.7400	17.7400	17.7400	-1.280%	1	2,029	+9.414%
2026-07-27	20.3500	20.3500	17.9700	17.9700	-2.707%	37	2,029	+8.013%
2026-07-24	18.4600	19.8000	18.4500	18.4700	-2.120%	113	1,997	+5.089%
2026-07-23	20.1000	20.1000	18.7700	18.8700	-14.538%	97	1,891	+2.862%
2026-07-21	22.1500	22.1500	22.0800	22.0800	+8.129%	4	1,955	-12.092%
2026-07-20	22.5500	22.5900	20.1900	20.4200	-3.996%	144	1,958	-4.946%
2026-07-17	22.0400	22.0400	21.2700	21.2700	-13.431%	15	1,937	-8.745%
2026-07-16	25.3600	25.4600	24.5700	24.5700	-2.693%	146	1,924	-21.001%
2026-07-15	25.2400	25.2600	25.2400	25.2500	+1.487%	5	1,804	-23.129%
2026-07-14	23.9500	25.1200	23.9500	24.8800	-2.393%	46	1,799	-21.986%
2026-07-13	25.3000	25.4900	25.3000	25.4900	-2.524%	15	1,770	-23.852%
2026-07-10	25.3400	26.1500	25.3400	26.1500	+16.222%	35	1,755	-25.774%
2026-07-08	21.5100	22.5300	21.5100	22.5000	-3.599%	23	1,732	-13.733%
2026-07-07	23.6000	23.6400	23.3400	23.3400	-8.291%	45	1,740	-16.838%
2026-07-06	24.9700	25.4500	24.9200	25.4500	+18.759%	18	1,717	-23.733%
2026-07-02	21.4300	21.4300	21.4300	21.4300	-13.414%	13	1,703	-9.426%
2026-07-01	24.9600	24.9900	24.7500	24.7500	+2.104%	31	1,703	-21.576%
2026-06-30	22.3500	24.2400	22.3500	24.2400	+10.182%	13	1,692	-19.926%
2026-06-29	20.5600	22.0000	20.5600	22.0000	+13.227%	81	1,682	-11.773%
2026-06-26	20.8600	20.8600	19.4300	19.4300	-6.181%	8	1,607	-0.103%
2026-06-25	21.6800	21.6800	20.7100	20.7100	+2.120%	17	1,611	-6.277%
2026-06-24	21.9700	21.9700	20.0800	20.2800	-5.850%	8	1,602	-4.290%
2026-06-23	22.5400	22.8500	21.5400	21.5400	-12.899%	146	1,600	-9.889%
2026-06-22	26.7400	26.9300	24.7300	24.7300	-3.924%	51	1,466	-21.512%
2026-06-18	25.1800	25.7400	25.1800	25.7400	+9.906%	10	1,458	-24.592%
2026-06-17	23.4200	23.4200	23.4200	23.4200	-13.323%	1	1,458	-17.122%
2026-06-16	29.0100	29.1200	27.0200	27.0200	-5.491%	12	1,458	-28.164%
2026-06-15	28.5900	28.5900	28.5900	28.5900	+16.694%	1	1,415	-32.109%
2026-06-12	23.0900	24.5000	23.0900	24.5000	+6.337%	103	1,415	-20.776%
2026-06-11	19.8900	23.5600	19.7100	23.0400	+15.895%	1,610	1,415	-15.755%
2026-06-10	22.5100	22.5100	19.7300	19.8800	-10.086%	1,262	1,677	-2.364%
2026-06-09	25.1000	25.4900	19.8900	22.1100	-5.795%	1,222	1,756	-12.212%
2026-06-08	24.7100	25.1000	23.4700	23.4700	-0.509%	84	1,630	-17.299%
2026-06-05	28.1000	28.6800	23.5900	23.5900	-25.087%	50	1,558	-17.719%
2026-06-04	29.8600	31.4900	29.8600	31.4900	-1.624%	70	1,528	-38.361%
2026-06-02	32.0100	32.0100	32.0100	32.0100	-1.417%	1	1,476	-39.363%
2026-06-01	30.9000	32.5600	30.9000	32.4700	+5.115%	30	1,477	-40.222%
2026-05-29	31.1800	31.1800	30.8900	30.8900	+0.292%	15	1,475	-37.164%
2026-05-28	28.4400	30.8000	28.4400	30.8000	+6.538%	78	1,460	-36.981%
2026-05-27	28.5500	28.9100	28.4500	28.9100	+1.225%	19	1,527	-32.861%
2026-05-26	28.7500	28.7500	28.4400	28.5600	+6.488%	44	1,529	-32.038%
2026-05-22	27.4600	27.6200	26.8200	26.8200	+6.386%	12	1,531	-27.629%
2026-05-21	23.9800	25.2100	23.9800	25.2100	+1.286%	3	1,537	-23.007%
2026-05-20	24.4000	24.8900	24.4000	24.8900	+15.018%	15	1,537	-22.017%
2026-05-19	21.8600	21.8600	21.6400	21.6400	-10.282%	2	1,532	-10.305%
2026-05-18	25.2400	25.2400	23.2700	24.1200	-9.629%	22	1,532	-19.527%
2026-05-15	25.9000	27.4700	25.9000	26.6900	-11.211%	18	1,532	-27.276%
2026-05-14	29.6000	31.0500	29.5500	30.0600	+8.874%	25	1,528	-35.429%
2026-05-13	27.8500	27.9200	27.6100	27.6100	+10.088%	46	1,515	-29.699%
2026-05-12	24.0000	25.0800	24.0000	25.0800	-3.390%	2	1,515	-22.608%
2026-05-11	24.9000	25.9600	24.8900	25.9600	+7.007%	85	1,515	-25.231%
2026-05-08	22.8600	24.2600	22.8600	24.2600	+11.233%	91	1,446	-19.992%
2026-05-07	22.6500	23.2700	21.8100	21.8100	-3.024%	1,553	1,374	-11.004%
2026-05-06	20.5800	22.4900	20.5800	22.4900	+19.121%	22	1,990	-13.695%
2026-05-05	18.4000	18.8800	18.4000	18.8800	+14.217%	34	2,010	+2.807%
2026-05-04	17.0300	17.0300	16.5300	16.5300	-5.435%	3	1,981	+17.423%
2026-05-01	17.9500	18.2000	17.4800	17.4800	+15.000%	1,556	745	+11.041%
2026-04-30	15.3400	15.3400	15.2000	15.2000	-3.737%	45	745	+27.697%
2026-04-27	15.7900	15.7900	15.7900	15.7900	+2.532%	1	708	+22.926%
2026-04-24	15.2000	15.4000	15.1900	15.4000	+5.697%	38	709	+26.039%
2026-04-23	14.5700	14.5700	14.5700	14.5700	+2.317%	1	672	+33.219%
2026-04-22	14.1100	14.2400	14.1100	14.2400	-0.420%	4	673	+36.306%
2026-04-17	13.5000	14.4500	13.5000	14.3000	+18.084%	13	670	+35.734%
2026-04-16	11.6900	12.1100	11.6900	12.1100	+3.682%	35	666	+60.281%
2026-04-15	10.3900	11.6800	10.3900	11.6800	+19.427%	72	662	+66.182%
2026-04-14	9.7400	9.7800	9.7400	9.7800	+25.064%	2	661	+98.466%
2026-04-13	7.4000	7.8200	7.3600	7.8200	+8.611%	550	663	+148.210%
2026-04-09	7.3800	7.3800	7.2000	7.2000	+2.710%	5	984	+169.583%
2026-04-08	6.7100	7.0100	6.6500	7.0100	+32.765%	6	980	+176.890%
2026-04-07	5.2800	5.2800	5.2800	5.2800	-3.825%	1	984	+267.614%
2026-04-01	5.4900	5.4900	5.4900	5.4900	+5.172%	1	983	+253.552%
2026-03-31	4.6900	5.2200	4.6900	5.2200	+26.699%	7	982	+271.839%
2026-03-27	4.2900	4.2900	4.1200	4.1200	-17.928%	15	981	+371.117%
2026-03-26	5.4300	5.4300	5.0200	5.0200	-17.298%	13	981	+286.653%
2026-03-25	6.0700	6.0700	6.0700	6.0700	-2.724%	1	970	+219.769%
2026-03-24	6.2400	6.2400	6.2400	6.2400	-4.587%	10	970	+211.058%
2026-03-23	6.9000	6.9000	6.3500	6.5400	+13.937%	11	970	+196.789%
2026-03-20	6.2200	6.2200	5.7400	5.7400	-7.865%	3	964	+238.153%
2026-03-19	6.3200	6.5800	6.2300	6.2300	-22.125%	4	965	+211.557%
2026-03-17	7.8000	8.0000	7.8000	8.0000	+6.101%	4	962	+142.625%
2026-03-16	7.4200	7.5400	7.4200	7.5400	+2.307%	2	962	+157.427%
2026-03-13	7.6800	7.6800	7.3700	7.3700	-4.410%	8	961	+163.365%
2026-03-12	7.9000	7.9000	7.7100	7.7100	-12.585%	100	967	+151.751%
2026-03-11	8.8200	8.8200	8.8200	8.8200	+1.613%	2	917	+120.068%
2026-03-10	9.1100	9.1100	8.4400	8.6800	+13.168%	32	915	+123.618%
2026-03-09	7.6700	7.6700	7.6700	7.6700	-15.529%	379	910	+153.064%
2026-03-05	9.0800	9.0800	9.0800	9.0800	-3.095%	6	539	+113.767%
2026-03-02	9.3700	9.3700	9.3700	9.3700	-4.094%	1	533	+107.150%
2026-02-27	9.7000	9.7700	9.6400	9.7700	-5.053%	12	532	+98.669%
2026-02-20	10.2300	10.2900	10.2300	10.2900	+5.430%	6	523	+88.630%
2026-02-19	9.7600	9.7600	9.7600	9.7600	-7.048%	100	521	+98.873%
2026-02-18	9.9600	10.5000	9.9600	10.5000	+6.275%	6	521	+84.857%
2026-02-17	9.6900	9.8800	9.1900	9.8800	-2.178%	3	523	+96.457%
2026-02-13	10.1000	10.1000	10.1000	10.1000	-2.037%	1	522	+92.178%
2026-02-12	10.4500	10.4500	10.3100	10.3100	+5.312%	12	522	+88.264%
2026-02-05	10.3500	10.3500	9.7900	9.7900	-13.820%	17	522	+98.264%
2026-02-04	11.5700	11.5700	10.9000	11.3600	-3.647%	4	520	+70.863%
2026-02-03	12.4900	12.4900	11.6600	11.7900	-6.056%	22	516	+64.631%
2026-01-30	12.7000	12.7000	12.5500	12.5500	+0.160%	2	513	+54.661%
2026-01-29	12.5800	12.5800	11.4400	12.5300	-7.800%	20	513	+54.908%
2026-01-28	13.5900	13.5900	13.5900	13.5900	+14.780%	1	504	+42.826%
2026-01-22	11.7600	11.8400	11.7600	11.8400	+6.188%	12	503	+63.936%
2026-01-20	11.1500	11.1500	11.1500	11.1500	-18.015%	1	503	+74.081%
2026-01-13	13.2800	13.6000	13.2800	13.6000	-0.657%	7	503	+42.721%
2026-01-12	13.6900	13.6900	13.6900	13.6900	+6.124%	20	505	+41.782%
2026-01-08	12.9000	12.9000	12.9000	12.9000	-4.444%	160	505	+50.465%
2026-01-07	13.4000	13.5000	13.4000	13.5000	+5.222%	6	345	+43.778%
2026-01-06	12.8300	12.8300	12.8300	12.8300	+12.248%	10	347	+51.286%
2026-01-02	11.4300	11.4300	11.4300	11.4300	-7.599%	1	339	+69.816%
2025-12-23	12.3300	12.3700	12.3300	12.3700	-15.850%	2	339	+56.912%
2025-12-10	14.7000	14.7000	14.7000	14.7000	+5.832%	1	339	+32.041%
2025-12-08	13.8900	13.8900	13.8900	13.8900	-7.400%	1	339	+39.741%
2025-12-05	15.0000	15.0000	15.0000	15.0000	+5.932%	1	338	+29.400%
2025-12-03	14.1600	14.1600	14.1600	14.1600	-1.461%	1	338	+37.076%
2025-11-28	14.3700	14.3700	14.3700	14.3700	+0.630%	1	337	+35.073%
2025-11-14	14.2700	14.2800	14.2700	14.2800	-1.381%	2	336	+35.924%
2025-11-13	14.4800	14.4800	14.4800	14.4800	-8.354%	1	336	+34.047%
2025-11-10	15.8000	15.8000	15.8000	15.8000	+36.678%	1	335	+22.848%
2025-11-07	12.3700	12.3700	11.5600	11.5600	-12.689%	2	335	+67.907%
2025-11-06	13.2400	13.2400	13.2400	13.2400	-12.260%	1	335	+46.601%
2025-11-05	15.6000	15.6000	15.0900	15.0900	+1.343%	2	335	+28.628%
2025-11-04	14.8900	14.8900	14.8900	14.8900	-13.881%	1	335	+30.356%
2025-10-28	15.9100	17.2900	15.9100	17.2900	0.000%	334	334	+12.261%

.dark-mode .WB4JkV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WB4JkV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C830SPY Jun 17 2027 830.00 Call (SPY270617C00830000)option OPRA

SPY20270617C830
SPY Jun 17 2027 830.00 Call (SPY270617C00830000)
option OPRA