Dark

SPY20270617C840
SPY Jun 17 2027 840.00 Call (SPY270617C00840000)
option OPRA

EOD

Sep 10, 2026

16.18-5.821%(-1.00)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.1100	16.1800	15.7600	16.1800	-5.821%	75	4,879	0.000%
2026-09-09	17.5400	17.6200	16.7900	17.1800	-9.484%	67	4,992	-5.821%
2026-09-08	19.2800	19.2800	18.9800	18.9800	-1.760%	7	4,956	-14.752%
2026-09-04	19.3000	19.3200	19.3000	19.3200	-8.088%	36	4,944	-16.253%
2026-09-03	19.5500	21.0200	19.5500	21.0200	+16.004%	19	4,944	-23.026%
2026-09-02	18.6900	18.6900	18.1200	18.1200	-0.767%	7	4,954	-10.706%
2026-09-01	17.8500	18.2600	17.8500	18.2600	-8.287%	7	4,958	-11.391%
2026-08-31	19.6200	19.9100	19.4900	19.9100	-7.567%	110	4,951	-18.734%
2026-08-28	21.7500	21.7500	21.5400	21.5400	-4.606%	21	4,965	-24.884%
2026-08-27	21.9100	22.7100	21.9100	22.5800	+6.009%	64	4,951	-28.344%
2026-08-26	20.6500	21.3000	20.6300	21.3000	+2.355%	45	4,950	-24.038%
2026-08-25	21.1500	21.1500	20.8100	20.8100	+1.760%	28	4,944	-22.249%
2026-08-24	20.4500	20.4500	20.4500	20.4500	-4.618%	2	4,941	-20.880%
2026-08-21	21.3700	21.4400	21.3700	21.4400	+3.775%	11	4,939	-24.534%
2026-08-20	22.2200	22.2200	20.6600	20.6600	-16.187%	14	4,950	-21.684%
2026-08-19	24.6500	24.6500	24.6500	24.6500	+4.849%	10	4,937	-34.361%
2026-08-18	23.9500	23.9500	23.5100	23.5100	-12.958%	14	4,947	-31.178%
2026-08-17	27.0400	27.0400	27.0100	27.0100	-1.531%	20	4,933	-40.096%
2026-08-14	28.7200	28.7200	27.2700	27.4300	-3.856%	105	4,933	-41.013%
2026-08-13	28.0200	28.5300	27.3400	28.5300	+10.925%	71	4,897	-43.288%
2026-08-12	25.7100	25.7200	25.7100	25.7200	-4.599%	39	4,864	-37.092%
2026-08-11	27.0500	27.0500	26.9500	26.9600	+1.201%	43	4,830	-39.985%
2026-08-10	26.8900	27.0500	26.6400	26.6400	+0.263%	58	4,802	-39.264%
2026-08-07	26.2200	26.5700	26.2100	26.5700	+6.879%	52	4,777	-39.104%
2026-08-06	25.1400	25.1400	24.3100	24.8600	-5.006%	7	4,749	-34.916%
2026-08-05	29.2100	29.9400	25.9800	26.1700	-4.279%	37	4,742	-38.173%
2026-08-04	21.6700	27.5900	21.6700	27.3400	+32.590%	68	4,710	-40.819%
2026-08-03	18.1500	20.6200	18.1500	20.6200	+27.127%	6	4,705	-21.532%
2026-07-31	15.1800	16.2200	14.3000	16.2200	+11.862%	38	4,707	-0.247%
2026-07-30	13.4200	14.5000	13.2700	14.5000	+18.078%	33	4,676	+11.586%
2026-07-29	14.3900	14.9200	12.2800	12.2800	-19.475%	491	4,680	+31.759%
2026-07-28	14.2600	15.5600	14.2600	15.2500	+0.594%	30	4,530	+6.098%
2026-07-27	15.1600	15.1600	15.1600	15.1600	-1.238%	32	4,508	+6.728%
2026-07-24	15.4600	16.2100	15.3500	15.3500	-3.277%	31	4,476	+5.407%
2026-07-23	16.7000	16.7000	15.3600	15.8700	-15.898%	6	4,449	+1.953%
2026-07-22	18.8700	18.8700	18.8700	18.8700	+0.640%	2	4,450	-14.255%
2026-07-21	17.9200	18.7500	17.9200	18.7500	+9.075%	452	4,450	-13.707%
2026-07-20	17.9000	17.9000	17.1900	17.1900	-3.209%	6	4,029	-5.876%
2026-07-17	18.5900	18.5900	17.7600	17.7600	-10.484%	21	4,024	-8.896%
2026-07-16	19.8400	19.8400	19.8400	19.8400	-9.818%	80	4,004	-18.448%
2026-07-15	22.0000	22.0000	22.0000	22.0000	+2.804%	2	3,924	-26.455%
2026-07-14	20.5200	21.4000	20.5200	21.4000	+1.905%	110	3,925	-24.393%
2026-07-13	21.7900	21.8900	21.0000	21.0000	-3.846%	17	3,820	-22.952%
2026-07-10	21.8800	21.8800	21.8400	21.8400	+1.581%	27	3,805	-25.916%
2026-07-09	20.4100	21.5000	20.4100	21.5000	+12.096%	15	3,783	-24.744%
2026-07-08	19.1700	19.1800	19.1700	19.1800	-5.143%	6	3,778	-15.641%
2026-07-07	20.1800	20.2200	20.0000	20.2200	-7.163%	32	3,780	-19.980%
2026-07-06	21.0000	21.8000	21.0000	21.7800	+19.147%	818	3,759	-25.712%
2026-07-02	21.0500	21.0700	18.2800	18.2800	-12.326%	46	3,724	-11.488%
2026-07-01	20.3800	21.4800	20.3800	20.8500	+0.048%	39	3,724	-22.398%
2026-06-30	19.1000	21.1100	19.1000	20.8400	+10.498%	832	3,774	-22.361%
2026-06-29	17.8800	18.8600	17.8800	18.8600	+14.790%	150	3,075	-14.210%
2026-06-26	16.2500	17.7900	16.2500	16.4300	-3.068%	11	2,931	-1.522%
2026-06-25	16.9700	16.9700	16.9500	16.9500	-1.853%	7	2,930	-4.543%
2026-06-24	18.7300	19.7500	17.0900	17.2700	-6.446%	196	2,923	-6.312%
2026-06-23	19.9500	19.9500	18.1700	18.4600	-13.536%	17	2,861	-12.351%
2026-06-22	21.9400	21.9400	21.3500	21.3500	-6.769%	488	2,860	-24.215%
2026-06-18	22.1700	22.9000	22.1700	22.9000	+12.090%	43	2,447	-29.345%
2026-06-17	22.9300	22.9300	20.4300	20.4300	-14.946%	12	2,447	-20.803%
2026-06-16	24.5600	24.5600	24.0200	24.0200	-4.188%	4	2,447	-32.639%
2026-06-15	24.2000	26.0900	24.2000	25.0700	+20.067%	1,091	2,603	-35.461%
2026-06-12	21.5700	21.7000	20.8800	20.8800	+2.756%	4	2,603	-22.510%
2026-06-11	17.0500	20.3200	16.8900	20.3200	+24.281%	2,007	2,603	-20.374%
2026-06-10	19.5500	19.5500	16.3500	16.3500	-17.341%	1,223	2,249	-1.040%
2026-06-09	22.2200	22.2200	17.0100	19.7800	-3.324%	1,609	1,919	-18.200%
2026-06-08	21.8000	22.0900	20.4600	20.4600	-0.438%	3,780	2,005	-20.919%
2026-06-05	25.2600	25.2600	20.2300	20.5500	-26.344%	2,005	2,206	-21.265%
2026-06-04	25.9600	27.9000	25.9600	27.9000	+5.085%	94	2,120	-42.007%
2026-06-03	27.3700	27.3700	26.5500	26.5500	-7.233%	10	2,051	-39.058%
2026-06-02	28.4000	28.6200	28.4000	28.6200	+0.175%	37	2,043	-43.466%
2026-06-01	27.0100	28.5700	27.0100	28.5700	+5.736%	62	2,056	-43.367%
2026-05-29	27.0100	28.0700	26.9800	27.0200	-0.662%	656	2,063	-40.118%
2026-05-28	26.6300	27.2000	26.6300	27.2000	+7.087%	450	2,244	-40.515%
2026-05-27	24.9300	25.4000	24.9300	25.4000	+2.959%	14	2,467	-36.299%
2026-05-26	24.7800	24.7800	24.6700	24.6700	+5.292%	6	2,467	-34.414%
2026-05-22	23.4300	23.4300	23.4300	23.4300	+7.675%	2	2,466	-30.943%
2026-05-21	22.2200	22.2200	21.7600	21.7600	+1.115%	2	2,466	-25.643%
2026-05-20	20.5100	21.7300	20.5100	21.5200	+11.850%	349	2,466	-24.814%
2026-05-19	19.5100	19.5100	19.2300	19.2400	-5.362%	26	2,130	-15.904%
2026-05-18	21.0200	21.5200	20.3300	20.3300	-8.793%	182	2,130	-20.413%
2026-05-15	23.3600	23.3600	22.2900	22.2900	-15.440%	4	2,130	-27.411%
2026-05-14	26.2500	27.3700	25.8300	26.3600	+7.592%	378	2,042	-38.619%
2026-05-13	21.9500	24.5000	21.9500	24.5000	+14.007%	622	2,200	-33.959%
2026-05-12	20.9900	21.4900	19.9400	21.4900	-2.980%	39	2,200	-24.709%
2026-05-11	21.0600	22.1500	21.0600	22.1500	+6.388%	242	2,200	-26.953%
2026-05-08	20.0000	21.0900	20.0000	20.8200	+12.846%	619	1,343	-22.286%
2026-05-07	18.1600	18.4600	18.1600	18.4500	-5.530%	14	847	-12.304%
2026-05-06	17.1100	19.5300	17.1100	19.5300	+21.229%	12	839	-17.153%
2026-05-05	15.1100	16.1100	15.1100	16.1100	+15.401%	43	836	+0.435%
2026-05-04	14.3500	14.3500	13.8500	13.9600	-5.930%	23	806	+15.903%
2026-05-01	14.9100	14.9100	14.8000	14.8400	+6.609%	361	439	+9.030%
2026-04-30	12.5700	13.9200	12.5700	13.9200	+17.966%	6	439	+16.236%
2026-04-29	11.6100	11.8000	11.6100	11.8000	-5.068%	2	435	+37.119%
2026-04-28	12.4300	12.4300	12.4300	12.4300	-6.891%	2	434	+30.169%
2026-04-27	13.0100	13.3500	12.9000	13.3500	+3.972%	35	435	+21.199%
2026-04-24	12.7000	12.8400	12.7000	12.8400	+14.745%	2	441	+26.012%
2026-04-23	11.1900	11.1900	11.1900	11.1900	-5.808%	1	441	+44.593%
2026-04-22	11.8800	11.8800	11.8800	11.8800	+2.502%	12	442	+36.195%
2026-04-20	11.5900	11.5900	11.5900	11.5900	-3.417%	2	434	+39.603%
2026-04-17	11.2000	12.1900	11.2000	12.0000	+20.000%	46	434	+34.833%
2026-04-16	10.4800	10.4800	10.0000	10.0000	+3.199%	31	447	+61.800%
2026-04-15	8.7300	9.6900	8.7300	9.6900	+29.372%	11	447	+66.976%
2026-04-14	7.4900	7.4900	7.4900	7.4900	+11.958%	1	446	+116.021%
2026-04-13	6.7000	6.7000	6.6300	6.6900	+22.303%	30	445	+141.854%
2026-04-08	5.4700	5.4700	5.4700	5.4700	+52.793%	1	441	+195.795%
2026-03-30	3.5800	3.5800	3.5800	3.5800	+1.416%	155	442	+351.955%
2026-03-27	3.5300	3.5300	3.5300	3.5300	-33.396%	5	287	+358.357%
2026-03-25	5.3000	5.3000	5.3000	5.3000	+3.113%	5	287	+205.283%
2026-03-24	5.1400	5.1400	5.1400	5.1400	+0.784%	1	287	+214.786%
2026-03-20	4.9400	5.1000	4.9100	5.1000	-0.585%	61	286	+217.255%
2026-03-19	5.2000	5.2000	5.1300	5.1300	-14.642%	10	286	+215.400%
2026-03-18	6.0100	6.0100	6.0100	6.0100	-0.825%	1	276	+169.218%
2026-03-13	6.4500	6.4500	6.0600	6.0600	-10.355%	4	276	+166.997%
2026-03-10	6.7600	6.7600	6.7600	6.7600	-6.241%	96	277	+139.349%
2026-03-03	7.2200	7.2200	7.2100	7.2100	-10.546%	5	181	+124.411%
2026-02-27	8.0600	8.0600	8.0600	8.0600	-7.356%	22	176	+100.744%
2026-02-24	8.7000	8.7000	8.7000	8.7000	+9.434%	1	178	+85.977%
2026-02-23	7.9500	7.9500	7.9500	7.9500	-11.765%	1	178	+103.522%
2026-02-20	9.0100	9.0100	9.0100	9.0100	+12.625%	1	177	+79.578%
2026-02-19	8.0000	8.0000	8.0000	8.0000	+3.093%	1	177	+102.250%
2026-02-17	7.7600	7.7600	7.7600	7.7600	-32.580%	1	176	+108.505%
2026-01-28	11.5100	11.5100	11.5100	11.5100	+10.673%	1	176	+40.573%
2026-01-22	9.8600	10.4000	9.8600	10.4000	+10.053%	16	176	+55.577%
2026-01-21	8.9700	9.9100	8.6200	9.4500	+13.718%	15	179	+71.217%
2026-01-20	9.1600	9.1700	8.3100	8.3100	-29.035%	13	183	+94.705%
2026-01-15	11.2700	11.7100	11.2700	11.7100	+15.256%	5	174	+38.173%
2026-01-14	10.8000	10.8000	10.1600	10.1600	-10.088%	4	178	+59.252%
2026-01-13	11.7300	11.7300	11.2800	11.3000	-5.042%	12	174	+43.186%
2026-01-09	11.2100	11.9000	11.2100	11.9000	+9.677%	3	176	+35.966%
2026-01-08	10.9300	10.9300	10.7000	10.8500	-5.898%	11	176	+49.124%
2026-01-07	11.5300	11.5300	11.5300	11.5300	+0.174%	2	170	+40.330%
2026-01-06	11.5200	11.5200	11.4700	11.5100	+32.147%	12	168	+40.573%
2025-12-17	8.7100	8.7100	8.7100	8.7100	-23.395%	1	164	+85.763%
2025-12-11	11.3700	11.3700	11.3700	11.3700	-9.040%	5	158	+42.304%
2025-11-10	12.5000	12.5000	12.5000	12.5000	+10.816%	1	158	+29.440%
2025-11-06	11.2800	11.2800	11.2800	11.2800	-21.775%	1	158	+43.440%
2025-10-28	14.1200	14.4200	14.1200	14.4200	+30.498%	157	157	+12.205%
2025-10-24	11.0500	11.0500	11.0500	11.0500	0.000%	2	2	+46.425%

.dark-mode .Chkq33{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Chkq33{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C840SPY Jun 17 2027 840.00 Call (SPY270617C00840000)option OPRA

SPY20270617C840
SPY Jun 17 2027 840.00 Call (SPY270617C00840000)
option OPRA