Dark

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

EOD

Jul 27, 2026

15.16-1.238%(-0.19)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	15.1600	15.1600	15.1600	15.1600	-1.238%	32	4,508	0.000%
2026-07-24	15.4600	16.2100	15.3500	15.3500	-3.277%	31	4,476	-1.238%
2026-07-23	16.7000	16.7000	15.3600	15.8700	-15.898%	6	4,449	-4.474%
2026-07-22	18.8700	18.8700	18.8700	18.8700	+0.640%	2	4,450	-19.661%
2026-07-21	17.9200	18.7500	17.9200	18.7500	+9.075%	452	4,450	-19.147%
2026-07-20	17.9000	17.9000	17.1900	17.1900	-3.209%	6	4,029	-11.809%
2026-07-17	18.5900	18.5900	17.7600	17.7600	-10.484%	21	4,024	-14.640%
2026-07-16	19.8400	19.8400	19.8400	19.8400	-9.818%	80	4,004	-23.589%
2026-07-15	22.0000	22.0000	22.0000	22.0000	+2.804%	2	3,924	-31.091%
2026-07-14	20.5200	21.4000	20.5200	21.4000	+1.905%	110	3,925	-29.159%
2026-07-13	21.7900	21.8900	21.0000	21.0000	-3.846%	17	3,820	-27.810%
2026-07-10	21.8800	21.8800	21.8400	21.8400	+1.581%	27	3,805	-30.586%
2026-07-09	20.4100	21.5000	20.4100	21.5000	+12.096%	15	3,783	-29.488%
2026-07-08	19.1700	19.1800	19.1700	19.1800	-5.143%	6	3,778	-20.959%
2026-07-07	20.1800	20.2200	20.0000	20.2200	-7.163%	32	3,780	-25.025%
2026-07-06	21.0000	21.8000	21.0000	21.7800	+19.147%	818	3,759	-30.395%
2026-07-02	21.0500	21.0700	18.2800	18.2800	-12.326%	46	3,724	-17.068%
2026-07-01	20.3800	21.4800	20.3800	20.8500	+0.048%	39	3,724	-27.290%
2026-06-30	19.1000	21.1100	19.1000	20.8400	+10.498%	832	3,774	-27.255%
2026-06-29	17.8800	18.8600	17.8800	18.8600	+14.790%	150	3,075	-19.618%
2026-06-26	16.2500	17.7900	16.2500	16.4300	-3.068%	11	2,931	-7.730%
2026-06-25	16.9700	16.9700	16.9500	16.9500	-1.853%	7	2,930	-10.560%
2026-06-24	18.7300	19.7500	17.0900	17.2700	-6.446%	196	2,923	-12.218%
2026-06-23	19.9500	19.9500	18.1700	18.4600	-13.536%	17	2,861	-17.876%
2026-06-22	21.9400	21.9400	21.3500	21.3500	-6.769%	488	2,860	-28.993%
2026-06-18	22.1700	22.9000	22.1700	22.9000	+12.090%	43	2,447	-33.799%
2026-06-17	22.9300	22.9300	20.4300	20.4300	-14.946%	12	2,447	-25.795%
2026-06-16	24.5600	24.5600	24.0200	24.0200	-4.188%	4	2,447	-36.886%
2026-06-15	24.2000	26.0900	24.2000	25.0700	+20.067%	1,091	2,603	-39.529%
2026-06-12	21.5700	21.7000	20.8800	20.8800	+2.756%	4	2,603	-27.395%
2026-06-11	17.0500	20.3200	16.8900	20.3200	+24.281%	2,007	2,603	-25.394%
2026-06-10	19.5500	19.5500	16.3500	16.3500	-17.341%	1,223	2,249	-7.278%
2026-06-09	22.2200	22.2200	17.0100	19.7800	-3.324%	1,609	1,919	-23.357%
2026-06-08	21.8000	22.0900	20.4600	20.4600	-0.438%	3,780	2,005	-25.904%
2026-06-05	25.2600	25.2600	20.2300	20.5500	-26.344%	2,005	2,206	-26.229%
2026-06-04	25.9600	27.9000	25.9600	27.9000	+5.085%	94	2,120	-45.663%
2026-06-03	27.3700	27.3700	26.5500	26.5500	-7.233%	10	2,051	-42.900%
2026-06-02	28.4000	28.6200	28.4000	28.6200	+0.175%	37	2,043	-47.030%
2026-06-01	27.0100	28.5700	27.0100	28.5700	+5.736%	62	2,056	-46.937%
2026-05-29	27.0100	28.0700	26.9800	27.0200	-0.662%	656	2,063	-43.893%
2026-05-28	26.6300	27.2000	26.6300	27.2000	+7.087%	450	2,244	-44.265%
2026-05-27	24.9300	25.4000	24.9300	25.4000	+2.959%	14	2,467	-40.315%
2026-05-26	24.7800	24.7800	24.6700	24.6700	+5.292%	6	2,467	-38.549%
2026-05-22	23.4300	23.4300	23.4300	23.4300	+7.675%	2	2,466	-35.297%
2026-05-21	22.2200	22.2200	21.7600	21.7600	+1.115%	2	2,466	-30.331%
2026-05-20	20.5100	21.7300	20.5100	21.5200	+11.850%	349	2,466	-29.554%
2026-05-19	19.5100	19.5100	19.2300	19.2400	-5.362%	26	2,130	-21.206%
2026-05-18	21.0200	21.5200	20.3300	20.3300	-8.793%	182	2,130	-25.430%
2026-05-15	23.3600	23.3600	22.2900	22.2900	-15.440%	4	2,130	-31.987%
2026-05-14	26.2500	27.3700	25.8300	26.3600	+7.592%	378	2,042	-42.489%
2026-05-13	21.9500	24.5000	21.9500	24.5000	+14.007%	622	2,200	-38.122%
2026-05-12	20.9900	21.4900	19.9400	21.4900	-2.980%	39	2,200	-29.456%
2026-05-11	21.0600	22.1500	21.0600	22.1500	+6.388%	242	2,200	-31.558%
2026-05-08	20.0000	21.0900	20.0000	20.8200	+12.846%	619	1,343	-27.185%
2026-05-07	18.1600	18.4600	18.1600	18.4500	-5.530%	14	847	-17.832%
2026-05-06	17.1100	19.5300	17.1100	19.5300	+21.229%	12	839	-22.376%
2026-05-05	15.1100	16.1100	15.1100	16.1100	+15.401%	43	836	-5.897%
2026-05-04	14.3500	14.3500	13.8500	13.9600	-5.930%	23	806	+8.596%
2026-05-01	14.9100	14.9100	14.8000	14.8400	+6.609%	361	439	+2.156%
2026-04-30	12.5700	13.9200	12.5700	13.9200	+17.966%	6	439	+8.908%
2026-04-29	11.6100	11.8000	11.6100	11.8000	-5.068%	2	435	+28.475%
2026-04-28	12.4300	12.4300	12.4300	12.4300	-6.891%	2	434	+21.963%
2026-04-27	13.0100	13.3500	12.9000	13.3500	+3.972%	35	435	+13.558%
2026-04-24	12.7000	12.8400	12.7000	12.8400	+14.745%	2	441	+18.069%
2026-04-23	11.1900	11.1900	11.1900	11.1900	-5.808%	1	441	+35.478%
2026-04-22	11.8800	11.8800	11.8800	11.8800	+2.502%	12	442	+27.609%
2026-04-20	11.5900	11.5900	11.5900	11.5900	-3.417%	2	434	+30.802%
2026-04-17	11.2000	12.1900	11.2000	12.0000	+20.000%	46	434	+26.333%
2026-04-16	10.4800	10.4800	10.0000	10.0000	+3.199%	31	447	+51.600%
2026-04-15	8.7300	9.6900	8.7300	9.6900	+29.372%	11	447	+56.450%
2026-04-14	7.4900	7.4900	7.4900	7.4900	+11.958%	1	446	+102.403%
2026-04-13	6.7000	6.7000	6.6300	6.6900	+22.303%	30	445	+126.607%
2026-04-08	5.4700	5.4700	5.4700	5.4700	+52.793%	1	441	+177.148%
2026-03-30	3.5800	3.5800	3.5800	3.5800	+1.416%	155	442	+323.464%
2026-03-27	3.5300	3.5300	3.5300	3.5300	-33.396%	5	287	+329.462%
2026-03-25	5.3000	5.3000	5.3000	5.3000	+3.113%	5	287	+186.038%
2026-03-24	5.1400	5.1400	5.1400	5.1400	+0.784%	1	287	+194.942%
2026-03-20	4.9400	5.1000	4.9100	5.1000	-0.585%	61	286	+197.255%
2026-03-19	5.2000	5.2000	5.1300	5.1300	-14.642%	10	286	+195.517%
2026-03-18	6.0100	6.0100	6.0100	6.0100	-0.825%	1	276	+152.246%
2026-03-13	6.4500	6.4500	6.0600	6.0600	-10.355%	4	276	+150.165%
2026-03-10	6.7600	6.7600	6.7600	6.7600	-6.241%	96	277	+124.260%
2026-03-03	7.2200	7.2200	7.2100	7.2100	-10.546%	5	181	+110.264%
2026-02-27	8.0600	8.0600	8.0600	8.0600	-7.356%	22	176	+88.089%
2026-02-24	8.7000	8.7000	8.7000	8.7000	+9.434%	1	178	+74.253%
2026-02-23	7.9500	7.9500	7.9500	7.9500	-11.765%	1	178	+90.692%
2026-02-20	9.0100	9.0100	9.0100	9.0100	+12.625%	1	177	+68.257%
2026-02-19	8.0000	8.0000	8.0000	8.0000	+3.093%	1	177	+89.500%
2026-02-17	7.7600	7.7600	7.7600	7.7600	-32.580%	1	176	+95.361%
2026-01-28	11.5100	11.5100	11.5100	11.5100	+10.673%	1	176	+31.712%
2026-01-22	9.8600	10.4000	9.8600	10.4000	+10.053%	16	176	+45.769%
2026-01-21	8.9700	9.9100	8.6200	9.4500	+13.718%	15	179	+60.423%
2026-01-20	9.1600	9.1700	8.3100	8.3100	-29.035%	13	183	+82.431%
2026-01-15	11.2700	11.7100	11.2700	11.7100	+15.256%	5	174	+29.462%
2026-01-14	10.8000	10.8000	10.1600	10.1600	-10.088%	4	178	+49.213%
2026-01-13	11.7300	11.7300	11.2800	11.3000	-5.042%	12	174	+34.159%
2026-01-09	11.2100	11.9000	11.2100	11.9000	+9.677%	3	176	+27.395%
2026-01-08	10.9300	10.9300	10.7000	10.8500	-5.898%	11	176	+39.724%
2026-01-07	11.5300	11.5300	11.5300	11.5300	+0.174%	2	170	+31.483%
2026-01-06	11.5200	11.5200	11.4700	11.5100	+32.147%	12	168	+31.712%
2025-12-17	8.7100	8.7100	8.7100	8.7100	-23.395%	1	164	+74.053%
2025-12-11	11.3700	11.3700	11.3700	11.3700	-9.040%	5	158	+33.333%
2025-11-10	12.5000	12.5000	12.5000	12.5000	+10.816%	1	158	+21.280%
2025-11-06	11.2800	11.2800	11.2800	11.2800	-21.775%	1	158	+34.397%
2025-10-28	14.1200	14.4200	14.1200	14.4200	+30.498%	157	157	+5.132%
2025-10-24	11.0500	11.0500	11.0500	11.0500	0.000%	2	2	+37.195%

.dark-mode .CY2CWY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CY2CWY{ 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