Dark

SPY20270617C850
SPY Jun 17 2027 850.00 Call (SPY270617C00850000)
option OPRA

EOD

Sep 10, 2026

12.83-9.838%(-1.40)451

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.3300	13.5300	12.8300	12.8300	-9.838%	451	4,995	0.000%
2026-09-09	14.5400	14.5400	13.9100	14.2300	-9.823%	120	5,016	-9.838%
2026-09-08	15.7500	15.8200	15.5000	15.7800	-1.988%	7	4,957	-18.695%
2026-09-04	16.1000	16.1000	16.1000	16.1000	-10.853%	21	4,953	-20.311%
2026-09-03	17.7300	18.0600	17.7300	18.0600	+20.480%	2	4,953	-28.959%
2026-09-02	14.7900	15.7400	14.7500	14.9900	+6.388%	36	4,951	-14.410%
2026-09-01	14.9300	15.3400	14.0900	14.0900	-15.477%	23	4,947	-8.943%
2026-08-31	16.7000	16.7000	16.1500	16.6700	-8.507%	93	4,941	-23.035%
2026-08-28	20.6200	20.6200	18.2200	18.2200	-3.700%	107	4,927	-29.583%
2026-08-27	18.2900	19.2600	18.2700	18.9200	+5.994%	48	4,904	-32.188%
2026-08-26	17.6600	17.8500	17.2600	17.8500	+1.190%	73	4,935	-28.123%
2026-08-25	17.8300	17.8400	17.5700	17.6400	+0.513%	92	4,916	-27.268%
2026-08-24	17.5500	17.5500	17.5500	17.5500	-3.518%	10	4,824	-26.895%
2026-08-21	18.0500	18.4400	17.8400	18.1900	+5.449%	8	4,824	-29.467%
2026-08-20	17.5400	17.5400	17.2500	17.2500	-11.538%	76	4,825	-25.623%
2026-08-19	20.8700	20.8700	19.5000	19.5000	-0.612%	7	4,812	-34.205%
2026-08-18	19.8200	20.1700	19.5600	19.6200	-15.322%	449	4,810	-34.608%
2026-08-17	23.1900	23.1900	23.1700	23.1700	-1.488%	19	4,709	-44.627%
2026-08-14	24.7000	24.7700	23.4700	23.5200	-4.816%	65	4,709	-45.451%
2026-08-13	23.3500	25.3000	23.3200	24.7100	+11.759%	170	4,705	-48.078%
2026-08-12	22.8400	22.8400	22.0900	22.1100	+2.361%	42	4,751	-41.972%
2026-08-11	23.2200	23.2200	21.2600	21.6000	-4.213%	102	4,717	-40.602%
2026-08-10	23.1200	23.2200	22.5500	22.5500	-1.053%	51	4,664	-43.104%
2026-08-07	21.8700	22.7900	21.8700	22.7900	+7.754%	66	4,667	-43.703%
2026-08-06	21.4200	21.4200	20.8100	21.1500	-6.416%	18	4,616	-39.338%
2026-08-05	25.6400	26.0400	22.3300	22.6000	-5.241%	162	4,599	-43.230%
2026-08-04	19.6500	23.8800	19.6500	23.8500	+35.588%	134	4,729	-46.205%
2026-08-03	14.5500	17.5900	14.5500	17.5900	+26.365%	480	4,702	-27.061%
2026-07-31	11.9700	13.9200	11.9700	13.9200	+15.327%	19	4,292	-7.830%
2026-07-30	11.0800	12.0700	11.0000	12.0700	+23.163%	30	4,276	+6.297%
2026-07-29	11.4100	11.4700	9.8000	9.8000	-22.956%	39	4,267	+30.918%
2026-07-28	12.1900	12.9500	11.6800	12.7200	+2.251%	103	4,257	+0.865%
2026-07-27	13.4200	13.4200	12.0300	12.4400	-2.888%	191	4,264	+3.135%
2026-07-24	13.1200	13.8100	12.7400	12.8100	-4.260%	35	4,184	+0.156%
2026-07-23	13.8100	13.8500	13.0300	13.3800	-17.407%	63	4,185	-4.111%
2026-07-22	16.2000	16.2000	16.2000	16.2000	+2.467%	1	4,136	-20.802%
2026-07-21	14.9600	15.9000	14.9600	15.8100	+8.809%	3	4,135	-18.849%
2026-07-20	15.0900	15.5700	14.5300	14.5300	-3.455%	6	4,135	-11.700%
2026-07-17	14.8800	15.8500	14.8800	15.0500	-11.730%	10	4,134	-14.751%
2026-07-16	17.0500	17.0500	17.0500	17.0500	-9.115%	4	4,126	-24.751%
2026-07-15	18.5600	18.7600	17.7000	18.7600	+3.532%	11	4,125	-31.610%
2026-07-14	17.6500	18.1300	17.6500	18.1200	-3.050%	34	4,121	-29.194%
2026-07-13	18.3900	18.6900	18.3900	18.6900	-3.709%	21	4,115	-31.354%
2026-07-10	18.7600	19.4100	18.6900	19.4100	+6.008%	1,024	4,115	-33.900%
2026-07-09	17.7900	18.3100	17.7900	18.3100	+12.469%	13	3,116	-29.929%
2026-07-08	16.2600	16.2800	15.2800	16.2800	-4.235%	129	3,104	-21.192%
2026-07-07	18.3100	18.3100	16.9900	17.0000	-9.671%	151	3,098	-24.529%
2026-07-06	17.4000	18.8200	17.4000	18.8200	+14.756%	31	3,003	-31.828%
2026-07-02	18.0300	18.0300	15.5200	16.4000	-6.553%	23	2,973	-21.768%
2026-07-01	18.3000	18.3000	17.5500	17.5500	-1.071%	38	2,973	-26.895%
2026-06-30	16.2800	18.0400	16.2700	17.7400	+10.118%	881	3,033	-27.678%
2026-06-29	14.8500	16.1100	14.8000	16.1100	+20.224%	382	3,098	-20.360%
2026-06-26	13.7000	15.3300	13.4000	13.4000	-10.667%	49	3,310	-4.254%
2026-06-25	16.3600	16.3600	14.2000	15.0000	-1.961%	196	3,316	-14.467%
2026-06-24	15.6000	16.9100	14.4000	15.3000	-0.778%	140	3,190	-16.144%
2026-06-23	15.5600	17.0100	15.2600	15.4200	-16.649%	45	3,153	-16.796%
2026-06-22	20.3000	20.3000	18.2200	18.5000	-4.639%	15	3,140	-30.649%
2026-06-18	19.7400	19.7400	18.7000	19.4000	+12.594%	571	2,501	-33.866%
2026-06-17	20.3000	20.3000	17.2200	17.2300	-13.243%	93	2,501	-25.537%
2026-06-16	22.0400	22.0400	19.8600	19.8600	-8.815%	19	2,501	-35.398%
2026-06-15	20.7400	22.9700	20.7400	21.7800	+21.948%	144	2,388	-41.093%
2026-06-12	16.5100	18.7100	16.5100	17.8600	+3.416%	36	2,388	-28.163%
2026-06-11	15.4400	17.5300	13.9000	17.2700	+18.858%	1,633	2,388	-25.709%
2026-06-10	16.0200	17.2000	14.4000	14.5300	-14.277%	426	2,230	-11.700%
2026-06-09	18.5600	19.6000	13.7200	16.9500	-2.418%	1,865	2,252	-24.307%
2026-06-08	18.6300	19.1800	17.3700	17.3700	+4.639%	54	2,356	-26.137%
2026-06-05	20.9600	21.2000	16.6000	16.6000	-31.911%	2,919	2,354	-22.711%
2026-06-04	23.2900	24.3900	23.2900	24.3800	+3.305%	8	2,301	-47.375%
2026-06-03	23.7000	23.7000	23.0000	23.6000	-6.646%	29	2,295	-45.636%
2026-06-02	24.3800	25.2800	24.3800	25.2800	+3.268%	26	2,314	-49.248%
2026-06-01	23.4000	25.0400	23.4000	24.4800	+2.298%	56	2,332	-47.590%
2026-05-29	24.4000	24.7300	23.4400	23.9300	+1.398%	70	2,336	-46.385%
2026-05-28	22.8600	23.7300	22.8600	23.6000	+7.419%	25	2,278	-45.636%
2026-05-27	22.0000	22.0000	21.2700	21.9700	+1.572%	11	2,262	-41.602%
2026-05-26	21.4000	22.4800	21.4000	21.6300	+4.241%	23	2,268	-40.684%
2026-05-22	20.1100	20.9700	19.9100	20.7500	+11.739%	50	2,258	-38.169%
2026-05-21	17.7700	19.1300	17.6800	18.5700	-0.748%	69	2,235	-30.910%
2026-05-20	17.4300	18.8400	17.4300	18.7100	+11.902%	87	2,235	-31.427%
2026-05-19	16.6600	17.0000	16.1900	16.7200	-7.163%	33	2,180	-23.266%
2026-05-18	19.1000	19.2600	16.8800	18.0100	-8.671%	55	2,180	-28.762%
2026-05-15	20.4200	20.4200	19.7200	19.7200	-14.890%	57	2,180	-34.939%
2026-05-14	22.2900	24.1200	22.1300	23.1700	+10.649%	1,142	2,249	-44.627%
2026-05-13	18.3500	21.3500	18.3500	20.9400	+10.852%	21	1,185	-38.730%
2026-05-12	18.4300	19.0200	17.1400	18.8900	-1.666%	92	1,185	-32.080%
2026-05-11	18.2800	19.7400	18.2800	19.2100	+6.309%	62	1,185	-33.212%
2026-05-08	17.0100	18.3600	16.8900	18.0700	+14.295%	99	1,178	-28.998%
2026-05-07	17.0200	17.2700	15.6900	15.8100	-6.172%	70	1,178	-18.849%
2026-05-06	14.4000	16.9500	14.4000	16.8500	+26.883%	47	1,193	-23.858%
2026-05-05	12.4900	13.3400	12.4900	13.2800	+13.601%	24	1,174	-3.389%
2026-05-04	12.1600	12.4300	11.6700	11.6900	-6.927%	26	1,163	+9.752%
2026-05-01	12.0300	13.0100	12.0300	12.5600	+13.255%	102	1,158	+2.150%
2026-04-30	10.7700	11.0900	10.2400	11.0900	+11.457%	104	1,158	+15.690%
2026-04-29	9.9000	10.0600	9.9000	9.9500	-3.116%	10	1,157	+28.945%
2026-04-28	10.0000	10.2700	10.0000	10.2700	-4.995%	38	1,149	+24.927%
2026-04-27	10.9300	10.9300	10.8100	10.8100	+1.028%	27	1,137	+18.686%
2026-04-24	9.8900	10.7000	9.7300	10.7000	+6.046%	17	1,161	+19.907%
2026-04-23	9.9300	10.1400	9.9300	10.0900	+2.333%	30	1,167	+27.156%
2026-04-22	9.6400	10.0400	9.6400	9.8600	+7.525%	91	1,169	+30.122%
2026-04-21	10.3200	10.3700	9.1600	9.1700	-6.045%	21	1,245	+39.913%
2026-04-20	9.9800	10.0700	9.7600	9.7600	-2.789%	238	1,245	+31.455%
2026-04-17	9.2400	10.4500	9.2400	10.0400	+19.524%	111	1,170	+27.789%
2026-04-16	8.2900	8.4800	8.1200	8.4000	+7.831%	118	1,129	+52.738%
2026-04-15	6.9900	7.8200	6.9900	7.7900	+16.617%	117	1,132	+64.698%
2026-04-14	5.7700	6.6800	5.7700	6.6800	+21.676%	230	1,215	+92.066%
2026-04-13	5.0800	5.5000	5.0800	5.4900	+11.585%	31	1,262	+133.698%
2026-04-10	4.9300	5.0500	4.9200	4.9200	+0.408%	4	1,235	+160.772%
2026-04-09	4.5200	4.9000	4.4900	4.9000	+4.701%	42	1,233	+161.837%
2026-04-08	4.8100	4.8100	4.4200	4.6800	+34.483%	8	1,215	+174.145%
2026-04-07	3.3800	3.5200	3.3800	3.4800	0.000%	4	1,219	+268.678%
2026-04-06	3.5400	3.5400	3.4800	3.4800	-1.695%	2	1,219	+268.678%
2026-04-02	3.1900	3.7400	3.1400	3.5400	-7.087%	299	1,330	+262.429%
2026-04-01	3.6700	3.8300	3.6700	3.8100	+11.079%	12	1,330	+236.745%
2026-03-31	3.0500	3.5400	3.0100	3.4300	+25.641%	154	1,325	+274.052%
2026-03-30	3.0100	3.0100	2.7300	2.7300	-4.878%	6	1,268	+369.963%
2026-03-27	3.0500	3.1100	2.8700	2.8700	-16.812%	13	1,269	+347.038%
2026-03-26	3.8800	3.8800	3.4500	3.4500	-21.053%	5	1,265	+271.884%
2026-03-25	4.4500	4.4500	4.3700	4.3700	+2.103%	9	1,263	+193.593%
2026-03-24	4.1800	4.3100	4.1800	4.2800	-3.386%	3	1,263	+199.766%
2026-03-23	4.3900	4.4300	4.3900	4.4300	+7.524%	2	1,260	+189.616%
2026-03-20	4.2100	4.2100	3.9500	4.1200	-3.738%	23	1,259	+211.408%
2026-03-19	4.4100	4.4500	4.2800	4.2800	-11.570%	5	1,263	+199.766%
2026-03-18	4.9000	4.9000	4.8400	4.8400	-6.383%	4	1,262	+165.083%
2026-03-16	5.2200	5.2200	5.1300	5.1700	+6.160%	13	1,262	+148.162%
2026-03-13	5.0500	5.0500	4.8700	4.8700	-8.801%	12	1,251	+163.450%
2026-03-12	5.3400	5.3600	5.3300	5.3400	-8.090%	125	1,239	+140.262%
2026-03-11	5.7900	5.8300	5.7800	5.8100	-4.441%	72	1,216	+120.826%
2026-03-10	6.0800	6.0800	6.0800	6.0800	+4.828%	2	1,144	+111.020%
2026-03-09	4.9500	5.8000	4.9500	5.8000	+7.407%	5	1,144	+121.207%
2026-03-06	5.4000	5.4000	5.4000	5.4000	-12.052%	2	1,155	+137.593%
2026-03-05	6.3000	6.3000	6.1400	6.1400	-6.545%	13	1,155	+108.958%
2026-03-04	6.4800	6.6400	6.4800	6.5700	+6.311%	6	1,143	+95.282%
2026-03-03	5.8300	6.2200	5.6000	6.1800	-14.523%	52	1,145	+107.605%
2026-03-02	6.4400	7.2300	6.4400	7.2300	+9.380%	2	1,095	+77.455%
2026-02-27	6.6100	6.6100	6.6100	6.6100	-14.710%	10	1,094	+94.100%
2026-02-25	7.7900	7.7900	7.7500	7.7500	+9.929%	2	1,087	+65.548%
2026-02-24	7.0500	7.0500	7.0500	7.0500	+7.798%	1	1,087	+81.986%
2026-02-23	6.5900	6.5900	6.5400	6.5400	-9.793%	2	1,088	+96.177%
2026-02-20	7.2500	7.2500	7.2500	7.2500	+1.257%	1	1,086	+76.966%
2026-02-18	7.4100	7.4100	7.1600	7.1600	+3.768%	4	1,085	+79.190%
2026-02-17	6.5000	6.9000	6.5000	6.9000	-2.680%	2	1,082	+85.942%
2026-02-12	7.6300	7.6300	7.0900	7.0900	-14.988%	113	1,082	+80.959%
2026-02-11	8.8500	8.8500	8.3400	8.3400	-2.227%	2	1,070	+53.837%
2026-02-10	9.1100	9.1600	8.5300	8.5300	-4.479%	53	1,069	+50.410%
2026-02-09	8.9800	9.1500	8.9300	8.9300	+6.946%	3	1,067	+43.673%
2026-02-06	7.5000	8.3500	7.5000	8.3500	+16.947%	7	1,069	+53.653%
2026-02-05	7.2300	7.2300	7.1400	7.1400	-6.299%	2	1,064	+79.692%
2026-02-04	8.4900	8.4900	7.6000	7.6200	-17.532%	6	1,062	+68.373%
2026-02-02	9.2400	9.2400	9.2400	9.2400	+4.643%	1	1,058	+38.853%
2026-01-30	8.8800	8.8800	8.8300	8.8300	+0.341%	7	1,059	+45.300%
2026-01-29	8.4000	8.8000	8.4000	8.8000	-11.735%	5	1,064	+45.795%
2026-01-28	9.9700	9.9700	9.9700	9.9700	+1.839%	11	1,059	+28.686%
2026-01-27	9.7900	9.7900	9.7900	9.7900	+12.142%	2	1,058	+31.052%
2026-01-22	8.4800	8.7300	8.4800	8.7300	+24.714%	414	1,060	+46.964%
2026-01-20	7.2000	7.2000	7.0000	7.0000	-24.893%	7	646	+83.286%
2026-01-16	9.3200	9.3200	9.3200	9.3200	+6.393%	100	567	+37.661%
2026-01-14	8.7600	8.7600	8.7600	8.7600	-9.129%	2	567	+46.461%
2026-01-13	9.8200	9.8200	9.6100	9.6400	-1.128%	4	565	+33.091%
2026-01-12	9.7500	9.7500	9.7500	9.7500	-2.888%	1	563	+31.590%
2026-01-09	10.0400	10.0400	10.0400	10.0400	+9.130%	11	563	+27.789%
2026-01-08	9.2000	9.2000	9.2000	9.2000	-8.367%	1	552	+39.457%
2026-01-07	10.2100	10.2100	10.0400	10.0400	+8.306%	3	553	+27.789%
2026-01-06	9.2800	9.2800	9.2700	9.2700	+4.392%	3	554	+38.403%
2026-01-05	8.8800	8.8800	8.8800	8.8800	+9.901%	1	554	+44.482%
2025-12-31	8.0800	8.0800	8.0800	8.0800	-8.494%	1	554	+58.787%
2025-12-29	8.7400	8.8300	8.7400	8.8300	-7.053%	2	554	+45.300%
2025-12-26	9.5000	9.5000	9.5000	9.5000	+16.137%	1	552	+35.053%
2025-12-22	8.1800	8.1800	8.1800	8.1800	+4.604%	1	553	+56.846%
2025-12-18	7.3900	7.8200	7.3900	7.8200	+13.498%	7	553	+64.066%
2025-12-17	7.7000	7.7000	6.8900	6.8900	-11.553%	8	556	+86.212%
2025-12-16	8.1900	8.1900	7.5500	7.7900	-9.313%	12	549	+64.698%
2025-12-15	9.0500	9.0500	8.5900	8.5900	-8.617%	405	547	+49.360%
2025-12-12	10.0000	10.0000	9.2400	9.4000	-10.134%	106	765	+36.489%
2025-12-11	10.4600	10.4600	10.4600	10.4600	+0.771%	50	709	+22.658%
2025-12-10	9.9600	10.3800	9.9500	10.3800	+0.484%	133	659	+23.603%
2025-12-09	10.4600	10.4600	10.3300	10.3300	+3.403%	34	526	+24.201%
2025-12-08	10.2400	10.2400	9.9100	9.9900	-2.537%	35	492	+28.428%
2025-12-04	10.5300	10.5300	10.2500	10.2500	-2.101%	20	457	+25.171%
2025-12-03	10.4500	10.4700	10.4500	10.4700	+2.446%	2	457	+22.541%
2025-11-26	10.0900	10.2200	10.0500	10.2200	+7.240%	458	824	+25.538%
2025-11-25	8.6600	9.5300	8.5200	9.5300	+8.295%	266	824	+34.627%
2025-11-24	8.8900	8.8900	8.7700	8.8000	+9.726%	191	594	+45.795%
2025-11-21	8.6500	8.9200	8.0200	8.0200	-8.343%	969	452	+59.975%
2025-11-19	8.7500	8.7500	8.7500	8.7500	-19.429%	1	190	+46.629%
2025-11-13	10.8600	10.8600	10.8600	10.8600	-14.890%	2	189	+18.140%
2025-11-12	12.7600	12.7600	12.7600	12.7600	+6.778%	3	187	+0.549%
2025-11-11	11.9500	11.9500	11.9500	11.9500	+0.589%	1	183	+7.364%
2025-11-10	11.8800	11.8800	11.8800	11.8800	-2.222%	10	183	+7.997%
2025-10-31	12.1500	12.1500	12.1500	12.1500	-9.328%	171	173	+5.597%
2025-10-29	13.4000	13.4000	13.4000	13.4000	+1.515%	1	11	-4.254%
2025-10-28	12.5000	13.2100	12.5000	13.2000	0.000%	11	10	-2.803%

.dark-mode .RbVSX3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RbVSX3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C850SPY Jun 17 2027 850.00 Call (SPY270617C00850000)option OPRA

SPY20270617C850
SPY Jun 17 2027 850.00 Call (SPY270617C00850000)
option OPRA