Dark

SPY20270617C845
SPY Jun 17 2027 845.00 Call (SPY270617C00845000)
option OPRA

EOD

Sep 10, 2026

14.76-6.759%(-1.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.5900	14.7600	14.5900	14.7600	-6.759%	2	3,978	0.000%
2026-09-09	16.0400	16.0400	15.3200	15.8300	-7.965%	20	3,991	-6.759%
2026-09-08	16.9600	17.3400	16.9500	17.2000	-3.153%	5	3,978	-14.186%
2026-09-04	18.7600	18.7600	17.6400	17.7600	-8.027%	44	3,953	-16.892%
2026-09-03	19.3800	19.3800	19.3100	19.3100	+15.629%	2	3,953	-23.563%
2026-09-01	16.4000	16.7000	16.4000	16.7000	-8.342%	4	3,951	-11.617%
2026-08-31	17.9600	18.2200	17.8400	18.2200	-8.212%	93	3,949	-18.990%
2026-08-28	19.8500	19.8500	19.8500	19.8500	-4.475%	1	4,013	-25.642%
2026-08-27	20.7800	20.7800	20.7800	20.7800	+8.229%	27	4,013	-28.970%
2026-08-26	19.2000	19.2000	19.2000	19.2000	-0.260%	27	4,013	-23.125%
2026-08-25	19.1700	19.2500	19.1700	19.2500	+1.637%	32	3,986	-23.325%
2026-08-24	18.9400	18.9400	18.9400	18.9400	-4.343%	2	3,978	-22.070%
2026-08-21	19.6500	19.8000	19.6500	19.8000	-8.333%	3	3,977	-25.455%
2026-08-19	21.6000	21.6000	21.6000	21.6000	+0.793%	3	3,978	-31.667%
2026-08-18	22.0400	22.2500	21.4300	21.4300	-14.757%	93	3,975	-31.125%
2026-08-17	25.0600	25.1400	25.0600	25.1400	-1.412%	20	4,051	-41.289%
2026-08-14	26.7200	26.7200	25.1900	25.5000	-4.099%	91	4,051	-42.118%
2026-08-13	25.9500	26.5900	25.5700	26.5900	+11.162%	62	4,005	-44.490%
2026-08-12	23.9200	23.9200	23.9200	23.9200	-4.320%	34	3,983	-38.294%
2026-08-11	25.0600	25.0600	25.0000	25.0000	+0.847%	43	3,949	-40.960%
2026-08-10	24.9300	25.0800	24.7900	24.7900	+0.486%	58	3,921	-40.460%
2026-08-07	25.2000	25.2000	24.1500	24.6700	+7.918%	52	3,893	-40.170%
2026-08-06	22.5700	23.0500	22.5700	22.8600	-5.420%	7	3,863	-35.433%
2026-08-05	27.3600	27.6200	24.1700	24.1700	-5.216%	38	3,860	-38.933%
2026-08-04	21.3600	25.5000	21.3600	25.5000	+34.352%	37	3,839	-42.118%
2026-08-03	16.3000	18.9800	16.3000	18.9800	+24.786%	1,257	3,836	-22.234%
2026-07-31	13.8800	15.2100	13.8800	15.2100	+13.086%	46	3,187	-2.959%
2026-07-30	12.2100	13.4500	12.2100	13.4500	+9.261%	19	3,151	+9.740%
2026-07-29	13.1700	13.8100	12.3100	12.3100	-11.566%	9	3,137	+19.903%
2026-07-28	13.0900	14.0500	13.0300	13.9200	+0.288%	54	3,138	+6.034%
2026-07-27	13.8500	13.8800	13.8500	13.8800	-1.069%	32	3,117	+6.340%
2026-07-24	14.4100	14.4100	13.9900	14.0300	+1.373%	32	3,117	+5.203%
2026-07-23	15.2000	15.2000	13.8400	13.8400	-20.092%	366	3,118	+6.647%
2026-07-22	17.1400	17.6900	17.1400	17.3200	+0.348%	332	2,938	-14.781%
2026-07-21	16.7000	17.3100	16.7000	17.2600	+9.033%	796	2,615	-14.484%
2026-07-20	17.6700	17.6700	15.8300	15.8300	-5.210%	5	2,002	-6.759%
2026-07-17	16.2600	17.4100	16.2600	16.7000	-11.780%	24	2,005	-11.617%
2026-07-14	18.9300	18.9300	18.9300	18.9300	-6.472%	27	1,996	-22.029%
2026-07-13	20.2400	20.2400	20.2400	20.2400	-0.784%	14	1,969	-27.075%
2026-07-10	20.2400	20.4000	20.0500	20.4000	+2.926%	505	1,955	-27.647%
2026-07-09	19.8200	19.8200	19.8200	19.8200	+11.977%	1	2,139	-25.530%
2026-07-08	16.9800	17.7000	16.9800	17.7000	-4.324%	810	2,138	-16.610%
2026-07-07	18.6700	18.6700	18.4700	18.5000	-8.143%	30	2,976	-20.216%
2026-07-06	19.8300	20.1600	19.8300	20.1400	+19.454%	995	2,955	-26.713%
2026-07-02	18.8400	18.8400	16.8600	16.8600	-13.450%	33	1,944	-12.456%
2026-07-01	19.8200	19.8600	19.4800	19.4800	+1.090%	27	1,944	-24.230%
2026-06-30	18.5900	19.4600	18.1400	19.2700	+10.367%	228	1,948	-23.404%
2026-06-29	16.9000	17.4600	16.9000	17.4600	+16.322%	216	1,847	-15.464%
2026-06-26	15.1300	15.1300	15.0100	15.0100	-7.688%	5	1,846	-1.666%
2026-06-25	17.3900	17.3900	15.5000	16.2600	+2.522%	5	1,847	-9.225%
2026-06-24	17.5000	18.2500	15.8400	15.8600	-6.043%	324	1,845	-6.936%
2026-06-23	17.3000	18.1200	16.8800	16.8800	-15.473%	946	1,848	-12.559%
2026-06-22	21.4100	22.0000	19.7500	19.9700	-6.024%	1,753	2,437	-26.089%
2026-06-18	21.0000	21.2500	20.1700	21.2500	+13.032%	1,062	2,579	-30.541%
2026-06-17	19.1400	19.4500	18.8000	18.8000	-17.796%	801	2,579	-21.489%
2026-06-16	23.6500	23.6500	22.8700	22.8700	-0.652%	12	2,579	-35.461%
2026-06-15	22.5000	24.3500	22.5000	23.0200	+20.272%	10	2,580	-35.882%
2026-06-12	19.1700	19.1700	19.1400	19.1400	+4.419%	83	2,580	-22.884%
2026-06-11	16.6000	18.3300	16.6000	18.3300	+7.824%	11	2,580	-19.476%
2026-06-10	17.5200	17.5200	16.9500	17.0000	-7.357%	14	2,580	-13.176%
2026-06-09	16.5600	18.3500	14.8000	18.3500	-6.947%	826	2,570	-19.564%
2026-06-08	20.2900	20.3000	19.3700	19.7200	+7.701%	3,753	3,361	-25.152%
2026-06-05	20.9500	21.2900	18.3100	18.3100	-30.460%	1,186	2,859	-19.388%
2026-06-04	26.3300	26.3300	26.3300	26.3300	+4.984%	16	1,762	-43.942%
2026-06-03	25.0800	25.0800	25.0800	25.0800	-5.430%	1	1,754	-41.148%
2026-06-02	26.8500	26.8500	26.5200	26.5200	-0.711%	2	1,753	-44.344%
2026-06-01	24.9900	26.7400	24.9900	26.7100	+5.950%	30	1,752	-44.740%
2026-05-29	25.6600	25.6600	25.2100	25.2100	+0.318%	351	1,751	-41.452%
2026-05-28	24.5300	25.2600	24.5300	25.1300	+6.213%	8	1,828	-41.265%
2026-05-27	23.3700	23.6700	23.1500	23.6600	+1.111%	72	1,824	-37.616%
2026-05-26	23.2200	23.8700	23.1000	23.4000	+4.464%	808	1,782	-36.923%
2026-05-22	22.4300	22.4300	22.4000	22.4000	+11.056%	3	2,359	-34.107%
2026-05-21	19.3500	20.6900	19.3500	20.1700	+1.766%	277	2,361	-26.822%
2026-05-20	19.1500	20.2700	19.1500	19.8200	+9.081%	1,064	2,361	-25.530%
2026-05-19	18.1400	18.1700	18.1400	18.1700	-5.365%	5	2,227	-18.767%
2026-05-18	20.6000	20.6000	18.1400	19.2000	-22.046%	840	2,227	-23.125%
2026-05-14	23.8300	25.2700	23.7900	24.6300	+7.649%	1,034	2,227	-40.073%
2026-05-13	22.3100	22.8800	22.3100	22.8800	+10.585%	801	1,304	-35.490%
2026-05-11	20.1600	20.6900	20.1600	20.6900	+6.540%	243	1,304	-28.661%
2026-05-08	19.2800	19.8100	19.2700	19.4200	+13.435%	28	547	-23.996%
2026-05-07	17.3900	17.3900	17.1000	17.1200	-4.942%	17	522	-13.785%
2026-05-06	16.4700	18.0300	16.4700	18.0100	+21.443%	18	505	-18.046%
2026-05-05	14.3000	14.8300	14.3000	14.8300	+12.519%	23	488	-0.472%
2026-05-04	13.1800	13.1800	13.1800	13.1800	-3.088%	1	469	+11.988%
2026-05-01	13.6100	13.6100	13.5900	13.6000	+6.500%	346	426	+8.529%
2026-04-30	11.4400	12.8000	11.4400	12.7700	+18.350%	56	426	+15.583%
2026-04-29	10.7900	10.7900	10.7900	10.7900	-1.730%	1	376	+36.793%
2026-04-28	10.9800	10.9800	10.9800	10.9800	-6.949%	1	375	+34.426%
2026-04-27	11.8000	11.8000	11.8000	11.8000	+10.280%	5	375	+25.085%
2026-04-20	10.7000	10.7000	10.7000	10.7000	+33.583%	1	370	+37.944%
2026-04-15	8.0100	8.0100	8.0100	8.0100	+146.462%	1	370	+84.270%
2026-03-30	3.3500	3.3500	3.2500	3.2500	-5.523%	6	370	+354.154%
2026-03-27	3.4400	3.4400	3.4400	3.4400	-28.482%	1	368	+329.070%
2026-03-25	4.8100	4.8100	4.8100	4.8100	+2.340%	4	368	+206.861%
2026-03-24	4.7000	4.7000	4.7000	4.7000	-0.424%	1	368	+214.043%
2026-03-23	4.7200	4.7200	4.7200	4.7200	-0.422%	50	368	+212.712%
2026-03-19	4.7400	4.7400	4.7400	4.7400	-5.010%	1	326	+211.392%
2026-03-18	4.9900	4.9900	4.9900	4.9900	-12.302%	1	326	+195.792%
2026-03-17	5.6900	5.6900	5.6900	5.6900	-2.065%	1	325	+159.402%
2026-03-12	5.9700	5.9700	5.8100	5.8100	-9.502%	500	324	+154.045%
2026-03-10	6.2700	6.4200	6.2700	6.4200	-5.449%	39	74	+129.907%
2026-03-05	6.7900	6.7900	6.7900	6.7900	+3.349%	1	35	+117.378%
2026-03-03	6.5800	6.5800	6.5700	6.5700	-10.246%	13	36	+124.658%
2026-02-24	7.3200	7.3200	7.3200	7.3200	+0.826%	20	23	+101.639%
2026-02-23	7.2600	7.2600	7.2600	7.2600	-5.592%	1	4	+103.306%
2026-02-20	7.6900	7.6900	7.6900	7.6900	-22.245%	1	4	+91.938%
2026-02-10	9.8900	9.8900	9.8900	9.8900	+28.442%	1	4	+49.242%
2026-02-05	7.7000	7.7000	7.7000	7.7000	-29.032%	1	3	+91.688%
2026-01-07	10.8500	10.8500	10.8500	10.8500	+7.853%	1	3	+36.037%
2026-01-06	10.0600	10.0600	10.0600	10.0600	+33.599%	2	4	+46.720%
2025-12-17	7.5300	7.5300	7.5300	7.5300	-32.101%	1	4	+96.016%
2025-12-08	11.0900	11.0900	11.0900	11.0900	+14.922%	1	3	+33.093%
2025-11-25	9.6500	9.6500	9.6500	9.6500	-0.720%	1	4	+52.953%
2025-11-24	9.7200	9.7200	9.7200	9.7200	-22.857%	1	3	+51.852%
2025-11-11	12.6000	12.6000	12.6000	12.6000	+4.913%	1	3	+17.143%
2025-11-05	12.0100	12.0100	12.0100	12.0100	-15.303%	1	3	+22.898%
2025-10-28	14.1800	14.1800	14.1800	14.1800	0.000%	2	2	+4.090%

.dark-mode .b1B9tJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b1B9tJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C845SPY Jun 17 2027 845.00 Call (SPY270617C00845000)option OPRA

SPY20270617C845
SPY Jun 17 2027 845.00 Call (SPY270617C00845000)
option OPRA