Dark

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

EOD

Jul 27, 2026

17.97-2.707%(-0.50)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.3500	20.3500	17.9700	17.9700	-2.707%	37	2,029	0.000%
2026-07-24	18.4600	19.8000	18.4500	18.4700	-2.120%	113	1,997	-2.707%
2026-07-23	20.1000	20.1000	18.7700	18.8700	-14.538%	97	1,891	-4.769%
2026-07-21	22.1500	22.1500	22.0800	22.0800	+8.129%	4	1,955	-18.614%
2026-07-20	22.5500	22.5900	20.1900	20.4200	-3.996%	144	1,958	-11.998%
2026-07-17	22.0400	22.0400	21.2700	21.2700	-13.431%	15	1,937	-15.515%
2026-07-16	25.3600	25.4600	24.5700	24.5700	-2.693%	146	1,924	-26.862%
2026-07-15	25.2400	25.2600	25.2400	25.2500	+1.487%	5	1,804	-28.832%
2026-07-14	23.9500	25.1200	23.9500	24.8800	-2.393%	46	1,799	-27.773%
2026-07-13	25.3000	25.4900	25.3000	25.4900	-2.524%	15	1,770	-29.502%
2026-07-10	25.3400	26.1500	25.3400	26.1500	+16.222%	35	1,755	-31.281%
2026-07-08	21.5100	22.5300	21.5100	22.5000	-3.599%	23	1,732	-20.133%
2026-07-07	23.6000	23.6400	23.3400	23.3400	-8.291%	45	1,740	-23.008%
2026-07-06	24.9700	25.4500	24.9200	25.4500	+18.759%	18	1,717	-29.391%
2026-07-02	21.4300	21.4300	21.4300	21.4300	-13.414%	13	1,703	-16.146%
2026-07-01	24.9600	24.9900	24.7500	24.7500	+2.104%	31	1,703	-27.394%
2026-06-30	22.3500	24.2400	22.3500	24.2400	+10.182%	13	1,692	-25.866%
2026-06-29	20.5600	22.0000	20.5600	22.0000	+13.227%	81	1,682	-18.318%
2026-06-26	20.8600	20.8600	19.4300	19.4300	-6.181%	8	1,607	-7.514%
2026-06-25	21.6800	21.6800	20.7100	20.7100	+2.120%	17	1,611	-13.230%
2026-06-24	21.9700	21.9700	20.0800	20.2800	-5.850%	8	1,602	-11.391%
2026-06-23	22.5400	22.8500	21.5400	21.5400	-12.899%	146	1,600	-16.574%
2026-06-22	26.7400	26.9300	24.7300	24.7300	-3.924%	51	1,466	-27.335%
2026-06-18	25.1800	25.7400	25.1800	25.7400	+9.906%	10	1,458	-30.186%
2026-06-17	23.4200	23.4200	23.4200	23.4200	-13.323%	1	1,458	-23.271%
2026-06-16	29.0100	29.1200	27.0200	27.0200	-5.491%	12	1,458	-33.494%
2026-06-15	28.5900	28.5900	28.5900	28.5900	+16.694%	1	1,415	-37.146%
2026-06-12	23.0900	24.5000	23.0900	24.5000	+6.337%	103	1,415	-26.653%
2026-06-11	19.8900	23.5600	19.7100	23.0400	+15.895%	1,610	1,415	-22.005%
2026-06-10	22.5100	22.5100	19.7300	19.8800	-10.086%	1,262	1,677	-9.608%
2026-06-09	25.1000	25.4900	19.8900	22.1100	-5.795%	1,222	1,756	-18.725%
2026-06-08	24.7100	25.1000	23.4700	23.4700	-0.509%	84	1,630	-23.434%
2026-06-05	28.1000	28.6800	23.5900	23.5900	-25.087%	50	1,558	-23.824%
2026-06-04	29.8600	31.4900	29.8600	31.4900	-1.624%	70	1,528	-42.934%
2026-06-02	32.0100	32.0100	32.0100	32.0100	-1.417%	1	1,476	-43.861%
2026-06-01	30.9000	32.5600	30.9000	32.4700	+5.115%	30	1,477	-44.657%
2026-05-29	31.1800	31.1800	30.8900	30.8900	+0.292%	15	1,475	-41.826%
2026-05-28	28.4400	30.8000	28.4400	30.8000	+6.538%	78	1,460	-41.656%
2026-05-27	28.5500	28.9100	28.4500	28.9100	+1.225%	19	1,527	-37.842%
2026-05-26	28.7500	28.7500	28.4400	28.5600	+6.488%	44	1,529	-37.080%
2026-05-22	27.4600	27.6200	26.8200	26.8200	+6.386%	12	1,531	-32.998%
2026-05-21	23.9800	25.2100	23.9800	25.2100	+1.286%	3	1,537	-28.719%
2026-05-20	24.4000	24.8900	24.4000	24.8900	+15.018%	15	1,537	-27.802%
2026-05-19	21.8600	21.8600	21.6400	21.6400	-10.282%	2	1,532	-16.959%
2026-05-18	25.2400	25.2400	23.2700	24.1200	-9.629%	22	1,532	-25.498%
2026-05-15	25.9000	27.4700	25.9000	26.6900	-11.211%	18	1,532	-32.671%
2026-05-14	29.6000	31.0500	29.5500	30.0600	+8.874%	25	1,528	-40.220%
2026-05-13	27.8500	27.9200	27.6100	27.6100	+10.088%	46	1,515	-34.915%
2026-05-12	24.0000	25.0800	24.0000	25.0800	-3.390%	2	1,515	-28.349%
2026-05-11	24.9000	25.9600	24.8900	25.9600	+7.007%	85	1,515	-30.778%
2026-05-08	22.8600	24.2600	22.8600	24.2600	+11.233%	91	1,446	-25.927%
2026-05-07	22.6500	23.2700	21.8100	21.8100	-3.024%	1,553	1,374	-17.607%
2026-05-06	20.5800	22.4900	20.5800	22.4900	+19.121%	22	1,990	-20.098%
2026-05-05	18.4000	18.8800	18.4000	18.8800	+14.217%	34	2,010	-4.820%
2026-05-04	17.0300	17.0300	16.5300	16.5300	-5.435%	3	1,981	+8.711%
2026-05-01	17.9500	18.2000	17.4800	17.4800	+15.000%	1,556	745	+2.803%
2026-04-30	15.3400	15.3400	15.2000	15.2000	-3.737%	45	745	+18.224%
2026-04-27	15.7900	15.7900	15.7900	15.7900	+2.532%	1	708	+13.806%
2026-04-24	15.2000	15.4000	15.1900	15.4000	+5.697%	38	709	+16.688%
2026-04-23	14.5700	14.5700	14.5700	14.5700	+2.317%	1	672	+23.336%
2026-04-22	14.1100	14.2400	14.1100	14.2400	-0.420%	4	673	+26.194%
2026-04-17	13.5000	14.4500	13.5000	14.3000	+18.084%	13	670	+25.664%
2026-04-16	11.6900	12.1100	11.6900	12.1100	+3.682%	35	666	+48.390%
2026-04-15	10.3900	11.6800	10.3900	11.6800	+19.427%	72	662	+53.853%
2026-04-14	9.7400	9.7800	9.7400	9.7800	+25.064%	2	661	+83.742%
2026-04-13	7.4000	7.8200	7.3600	7.8200	+8.611%	550	663	+129.795%
2026-04-09	7.3800	7.3800	7.2000	7.2000	+2.710%	5	984	+149.583%
2026-04-08	6.7100	7.0100	6.6500	7.0100	+32.765%	6	980	+156.348%
2026-04-07	5.2800	5.2800	5.2800	5.2800	-3.825%	1	984	+240.341%
2026-04-01	5.4900	5.4900	5.4900	5.4900	+5.172%	1	983	+227.322%
2026-03-31	4.6900	5.2200	4.6900	5.2200	+26.699%	7	982	+244.253%
2026-03-27	4.2900	4.2900	4.1200	4.1200	-17.928%	15	981	+336.165%
2026-03-26	5.4300	5.4300	5.0200	5.0200	-17.298%	13	981	+257.968%
2026-03-25	6.0700	6.0700	6.0700	6.0700	-2.724%	1	970	+196.046%
2026-03-24	6.2400	6.2400	6.2400	6.2400	-4.587%	10	970	+187.981%
2026-03-23	6.9000	6.9000	6.3500	6.5400	+13.937%	11	970	+174.771%
2026-03-20	6.2200	6.2200	5.7400	5.7400	-7.865%	3	964	+213.066%
2026-03-19	6.3200	6.5800	6.2300	6.2300	-22.125%	4	965	+188.443%
2026-03-17	7.8000	8.0000	7.8000	8.0000	+6.101%	4	962	+124.625%
2026-03-16	7.4200	7.5400	7.4200	7.5400	+2.307%	2	962	+138.329%
2026-03-13	7.6800	7.6800	7.3700	7.3700	-4.410%	8	961	+143.826%
2026-03-12	7.9000	7.9000	7.7100	7.7100	-12.585%	100	967	+133.074%
2026-03-11	8.8200	8.8200	8.8200	8.8200	+1.613%	2	917	+103.741%
2026-03-10	9.1100	9.1100	8.4400	8.6800	+13.168%	32	915	+107.028%
2026-03-09	7.6700	7.6700	7.6700	7.6700	-15.529%	379	910	+134.289%
2026-03-05	9.0800	9.0800	9.0800	9.0800	-3.095%	6	539	+97.907%
2026-03-02	9.3700	9.3700	9.3700	9.3700	-4.094%	1	533	+91.782%
2026-02-27	9.7000	9.7700	9.6400	9.7700	-5.053%	12	532	+83.930%
2026-02-20	10.2300	10.2900	10.2300	10.2900	+5.430%	6	523	+74.636%
2026-02-19	9.7600	9.7600	9.7600	9.7600	-7.048%	100	521	+84.119%
2026-02-18	9.9600	10.5000	9.9600	10.5000	+6.275%	6	521	+71.143%
2026-02-17	9.6900	9.8800	9.1900	9.8800	-2.178%	3	523	+81.883%
2026-02-13	10.1000	10.1000	10.1000	10.1000	-2.037%	1	522	+77.921%
2026-02-12	10.4500	10.4500	10.3100	10.3100	+5.312%	12	522	+74.297%
2026-02-05	10.3500	10.3500	9.7900	9.7900	-13.820%	17	522	+83.555%
2026-02-04	11.5700	11.5700	10.9000	11.3600	-3.647%	4	520	+58.187%
2026-02-03	12.4900	12.4900	11.6600	11.7900	-6.056%	22	516	+52.417%
2026-01-30	12.7000	12.7000	12.5500	12.5500	+0.160%	2	513	+43.187%
2026-01-29	12.5800	12.5800	11.4400	12.5300	-7.800%	20	513	+43.416%
2026-01-28	13.5900	13.5900	13.5900	13.5900	+14.780%	1	504	+32.230%
2026-01-22	11.7600	11.8400	11.7600	11.8400	+6.188%	12	503	+51.774%
2026-01-20	11.1500	11.1500	11.1500	11.1500	-18.015%	1	503	+61.166%
2026-01-13	13.2800	13.6000	13.2800	13.6000	-0.657%	7	503	+32.132%
2026-01-12	13.6900	13.6900	13.6900	13.6900	+6.124%	20	505	+31.264%
2026-01-08	12.9000	12.9000	12.9000	12.9000	-4.444%	160	505	+39.302%
2026-01-07	13.4000	13.5000	13.4000	13.5000	+5.222%	6	345	+33.111%
2026-01-06	12.8300	12.8300	12.8300	12.8300	+12.248%	10	347	+40.062%
2026-01-02	11.4300	11.4300	11.4300	11.4300	-7.599%	1	339	+57.218%
2025-12-23	12.3300	12.3700	12.3300	12.3700	-15.850%	2	339	+45.271%
2025-12-10	14.7000	14.7000	14.7000	14.7000	+5.832%	1	339	+22.245%
2025-12-08	13.8900	13.8900	13.8900	13.8900	-7.400%	1	339	+29.374%
2025-12-05	15.0000	15.0000	15.0000	15.0000	+5.932%	1	338	+19.800%
2025-12-03	14.1600	14.1600	14.1600	14.1600	-1.461%	1	338	+26.907%
2025-11-28	14.3700	14.3700	14.3700	14.3700	+0.630%	1	337	+25.052%
2025-11-14	14.2700	14.2800	14.2700	14.2800	-1.381%	2	336	+25.840%
2025-11-13	14.4800	14.4800	14.4800	14.4800	-8.354%	1	336	+24.102%
2025-11-10	15.8000	15.8000	15.8000	15.8000	+36.678%	1	335	+13.734%
2025-11-07	12.3700	12.3700	11.5600	11.5600	-12.689%	2	335	+55.450%
2025-11-06	13.2400	13.2400	13.2400	13.2400	-12.260%	1	335	+35.725%
2025-11-05	15.6000	15.6000	15.0900	15.0900	+1.343%	2	335	+19.085%
2025-11-04	14.8900	14.8900	14.8900	14.8900	-13.881%	1	335	+20.685%
2025-10-28	15.9100	17.2900	15.9100	17.2900	0.000%	334	334	+3.933%

.dark-mode .q1SQDJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1SQDJ{ 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