Dark

SPY20270617C835
SPY Jun 17 2027 835.00 Call (SPY270617C00835000)
option OPRA

EOD

Sep 10, 2026

17.37-8.434%(-1.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.8200	17.8500	17.3700	17.3700	-8.434%	5	2,233	0.000%
2026-09-09	18.6100	19.0800	18.4300	18.9700	-8.666%	41	2,270	-8.434%
2026-09-08	20.7600	20.7900	20.7400	20.7700	-2.305%	22	2,231	-16.370%
2026-09-04	20.9700	21.2600	20.9700	21.2600	-7.283%	27	2,195	-18.297%
2026-09-03	21.7200	22.9300	21.7200	22.9300	+14.650%	4	2,195	-24.248%
2026-09-01	19.5600	20.0000	19.5600	20.0000	-7.664%	9	2,194	-13.150%
2026-08-31	21.4600	21.6600	21.2800	21.6600	-7.712%	28	2,189	-19.806%
2026-08-28	23.4700	23.4700	23.4700	23.4700	-3.376%	1	2,171	-25.991%
2026-08-27	23.8400	24.5100	23.8300	24.2900	+7.099%	35	2,170	-28.489%
2026-08-26	23.0700	23.0700	22.6800	22.6800	+0.088%	27	2,166	-23.413%
2026-08-25	22.6600	22.6600	22.6600	22.6600	+2.302%	4	2,165	-23.345%
2026-08-24	21.9900	22.4100	21.8400	22.1500	-4.113%	12	2,164	-21.580%
2026-08-21	23.1900	23.2500	23.1000	23.1000	+0.522%	18	2,162	-24.805%
2026-08-20	22.9700	22.9800	22.9700	22.9800	-10.304%	30	2,162	-24.413%
2026-08-19	26.5900	26.8900	25.6200	25.6200	+2.439%	5	2,162	-32.201%
2026-08-18	25.7300	26.0000	25.0100	25.0100	-13.996%	19	2,162	-30.548%
2026-08-17	29.1000	29.1000	29.0700	29.0800	-1.624%	19	2,154	-40.268%
2026-08-14	31.0100	31.0100	29.2800	29.5600	-4.645%	90	2,154	-41.238%
2026-08-13	31.0800	31.0800	29.4600	31.0000	+11.833%	265	2,110	-43.968%
2026-08-12	27.8400	27.8400	27.7200	27.7200	-1.422%	35	2,034	-37.338%
2026-08-11	29.0900	29.0900	28.1000	28.1200	-1.953%	45	2,000	-38.229%
2026-08-10	29.5000	29.5000	28.6800	28.6800	+0.210%	63	1,971	-39.435%
2026-08-07	28.1300	28.6200	28.1300	28.6200	+7.837%	52	1,957	-39.308%
2026-08-06	26.5400	26.5400	26.5400	26.5400	-5.180%	1	1,930	-34.552%
2026-08-05	31.8000	31.8400	27.6000	27.9900	-3.316%	267	1,930	-37.942%
2026-08-04	26.6000	28.9500	26.5900	28.9500	+28.724%	34	1,941	-40.000%
2026-08-03	22.1500	22.4900	22.1500	22.4900	+26.776%	18	1,939	-22.766%
2026-07-31	15.4700	17.7400	15.4700	17.7400	+11.572%	168	1,939	-2.086%
2026-07-30	15.7500	15.9000	15.7500	15.9000	-0.438%	2	1,828	+9.245%
2026-07-29	15.9700	15.9700	15.9700	15.9700	-4.543%	1	1,828	+8.766%
2026-07-28	16.7900	16.7900	16.7300	16.7300	+0.722%	4	1,829	+3.825%
2026-07-27	18.2800	18.2800	16.5800	16.6100	-1.072%	34	1,830	+4.576%
2026-07-24	16.9100	17.1800	16.7900	16.7900	-2.948%	33	1,805	+3.454%
2026-07-23	18.3200	18.3200	17.0000	17.3000	-15.154%	9	1,775	+0.405%
2026-07-21	20.3900	20.3900	20.3900	20.3900	+9.096%	6	1,776	-14.811%
2026-07-20	19.7000	19.7000	18.4800	18.6900	-4.643%	3	1,770	-7.063%
2026-07-17	19.6000	19.6000	19.6000	19.6000	-15.952%	1	1,768	-11.378%
2026-07-15	23.3400	23.3900	23.3200	23.3200	+5.187%	4	1,768	-25.515%
2026-07-14	22.1700	22.1700	22.1700	22.1700	-2.549%	27	1,764	-21.651%
2026-07-13	23.6400	23.6400	22.7500	22.7500	-3.968%	15	1,742	-23.648%
2026-07-10	23.5100	23.7200	23.4900	23.6900	+5.617%	47	1,729	-26.678%
2026-07-09	21.2300	22.5500	21.1500	22.4300	+7.837%	804	1,692	-22.559%
2026-07-08	19.9900	20.8000	19.9500	20.8000	-4.500%	842	2,278	-16.490%
2026-07-07	21.8200	21.8900	21.7800	21.7800	-7.161%	29	1,640	-20.248%
2026-07-06	23.1400	23.4600	23.1400	23.4600	+14.831%	14	1,616	-25.959%
2026-07-02	22.2200	22.2200	19.8100	20.4300	-9.482%	18	1,605	-14.978%
2026-07-01	23.1000	23.1000	22.5700	22.5700	+0.267%	17	1,605	-23.039%
2026-06-30	20.6700	22.5200	20.6700	22.5100	+10.451%	819	1,595	-22.834%
2026-06-29	19.3400	20.3800	19.3400	20.3800	+10.162%	3	2,210	-14.769%
2026-06-26	16.9700	18.5000	16.9700	18.5000	+0.108%	2	2,211	-6.108%
2026-06-25	18.2100	19.1700	18.2100	18.4800	-8.605%	4	2,212	-6.006%
2026-06-24	20.8500	20.8500	20.2200	20.2200	+2.121%	3	2,210	-14.095%
2026-06-23	20.2600	21.1800	19.8000	19.8000	-13.913%	931	2,210	-12.273%
2026-06-22	23.7400	23.7400	23.0000	23.0000	-6.314%	8	2,172	-24.478%
2026-06-18	23.4300	24.5500	23.4300	24.5500	+12.822%	12	2,167	-29.246%
2026-06-17	25.1600	25.1600	21.7100	21.7600	-13.479%	5	2,167	-20.175%
2026-06-16	26.3300	26.3300	25.1500	25.1500	-5.805%	13	2,167	-30.934%
2026-06-15	26.6800	26.7600	26.6800	26.7000	+19.037%	7	2,156	-34.944%
2026-06-12	22.0000	22.4300	22.0000	22.4300	+4.471%	6	2,156	-22.559%
2026-06-11	19.1100	21.4700	19.1100	21.4700	+17.515%	39	2,156	-19.096%
2026-06-10	19.7700	19.7700	18.2700	18.2700	-12.374%	12	2,141	-4.926%
2026-06-09	23.3600	23.3600	17.7400	20.8500	-5.442%	1,639	2,135	-16.691%
2026-06-08	23.6800	23.6800	22.0500	22.0500	-9.963%	2	2,097	-21.224%
2026-06-05	24.3000	24.4900	24.3000	24.4900	-17.708%	11	2,096	-29.073%
2026-06-04	28.7800	29.7600	28.4900	29.7600	+3.477%	51	2,085	-41.633%
2026-06-03	29.4400	29.4400	28.7600	28.7600	-6.411%	5	2,036	-39.604%
2026-06-02	29.5300	30.7300	29.5300	30.7300	+5.384%	5	2,034	-43.475%
2026-06-01	29.1600	29.1600	29.1600	29.1600	-0.171%	2	2,035	-40.432%
2026-05-29	29.1900	29.2100	29.1900	29.2100	+1.884%	4	2,033	-40.534%
2026-05-28	27.6400	28.6700	27.6400	28.6700	+6.501%	2	2,034	-39.414%
2026-05-27	26.5900	26.9200	26.5900	26.9200	+2.047%	3	2,033	-35.475%
2026-05-26	26.3800	26.3800	26.3800	26.3800	+3.087%	10	2,033	-34.155%
2026-05-22	25.5900	25.5900	25.5900	25.5900	+9.970%	250	2,023	-32.122%
2026-05-21	23.2700	23.2700	23.2700	23.2700	+0.129%	5	1,823	-25.355%
2026-05-20	23.5600	23.5600	23.2300	23.2400	+14.822%	818	1,823	-25.258%
2026-05-19	20.6000	20.6000	20.2400	20.2400	-4.932%	11	1,829	-14.180%
2026-05-18	22.0100	22.0100	21.0300	21.2900	-12.746%	802	1,829	-18.412%
2026-05-15	25.0000	25.0200	24.4000	24.4000	-13.012%	14	1,829	-28.811%
2026-05-14	26.3000	28.4600	26.3000	28.0500	+7.885%	761	1,231	-38.075%
2026-05-13	24.3100	26.0900	24.3100	26.0000	+9.937%	1,025	1,453	-33.192%
2026-05-11	22.7800	23.6500	22.7800	23.6500	+5.722%	9	1,453	-26.554%
2026-05-08	22.5800	22.8100	22.2500	22.3700	+10.743%	56	1,914	-22.351%
2026-05-07	20.7900	21.1400	20.2000	20.2000	+1.304%	997	1,864	-14.010%
2026-05-06	19.8100	19.9400	19.8100	19.9400	+17.294%	6	242	-12.889%
2026-05-05	17.0300	17.0300	17.0000	17.0000	+5.394%	15	242	+2.176%
2026-05-01	16.1300	16.3200	16.1300	16.1300	+6.398%	16	211	+7.688%
2026-04-30	13.2400	15.1600	13.2400	15.1600	+14.415%	41	211	+14.578%
2026-04-29	13.0000	13.2500	13.0000	13.2500	-3.776%	11	171	+31.094%
2026-04-28	13.7700	13.7700	13.7700	13.7700	-4.838%	1	166	+26.144%
2026-04-27	14.4700	14.4700	14.4700	14.4700	+3.802%	7	166	+20.041%
2026-04-24	13.1000	14.0100	13.1000	13.9400	+10.024%	60	159	+24.605%
2026-04-23	12.6700	12.6700	12.6700	12.6700	-3.282%	6	131	+37.096%
2026-04-22	13.1000	13.1000	13.1000	13.1000	+5.052%	3	131	+32.595%
2026-04-21	13.3000	13.3000	12.4700	12.4700	-1.423%	11	120	+39.294%
2026-04-20	12.6500	12.6500	12.6500	12.6500	-6.780%	14	120	+37.312%
2026-04-17	12.2600	13.5700	12.2600	13.5700	+18.619%	2	120	+28.003%
2026-04-16	10.6800	11.4400	10.6800	11.4400	+108.000%	60	120	+51.836%
2026-03-24	5.5000	5.5000	5.5000	5.5000	+2.996%	1	91	+215.818%
2026-03-20	5.4400	5.4400	5.3400	5.3400	-23.714%	61	90	+225.281%
2026-03-12	7.1900	7.1900	7.0000	7.0000	-11.055%	2	30	+148.143%
2026-03-03	7.8700	7.8700	7.8700	7.8700	-19.447%	2	29	+120.712%
2026-02-18	9.7700	9.7700	9.7700	9.7700	+10.271%	2	27	+77.789%
2026-02-17	8.8600	8.8600	8.8600	8.8600	-4.009%	1	25	+96.050%
2026-02-13	9.2300	9.2300	9.2300	9.2300	-1.283%	1	25	+88.191%
2026-02-05	9.3500	9.3500	9.3500	9.3500	-23.298%	12	25	+85.775%
2026-02-02	12.1900	12.1900	12.1900	12.1900	-1.375%	8	13	+42.494%
2026-01-28	12.5100	12.5200	12.3600	12.3600	+14.233%	7	5	+40.534%
2026-01-23	10.8200	10.8200	10.8200	10.8200	+5.871%	1	2	+60.536%
2026-01-20	10.2200	10.2200	10.2200	10.2200	-25.942%	1	1	+69.961%
2025-11-13	13.7700	13.8000	13.7700	13.8000	-10.039%	2	1	+25.870%
2025-11-11	15.3400	15.3400	15.3400	15.3400	+42.698%	1	1	+13.233%
2025-11-07	11.4700	11.4700	10.7500	10.7500	-31.090%	2	1	+61.581%
2025-10-31	15.6000	15.6000	15.6000	15.6000	+4.000%	1	1	+11.346%
2025-10-30	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	+15.800%

.dark-mode .qyQJs7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyQJs7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C835SPY Jun 17 2027 835.00 Call (SPY270617C00835000)option OPRA

SPY20270617C835
SPY Jun 17 2027 835.00 Call (SPY270617C00835000)
option OPRA