Dark

SPY20270617C855
SPY Jun 17 2027 855.00 Call (SPY270617C00855000)
option OPRA

EOD

Sep 10, 2026

11.87-6.535%(-0.83)739

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.8300	11.9600	11.8300	11.8700	-6.535%	739	4,129	0.000%
2026-09-09	12.7000	12.7000	12.7000	12.7000	-11.189%	1	4,554	-6.535%
2026-09-08	14.4600	14.4600	14.2500	14.3000	-4.091%	27	4,560	-16.993%
2026-09-04	14.8200	14.9100	14.8200	14.9100	-7.735%	31	4,517	-20.389%
2026-09-03	16.1600	16.1600	16.1600	16.1600	+18.042%	1	4,517	-26.547%
2026-09-02	13.7700	13.7700	13.6900	13.6900	-2.701%	8	4,516	-13.294%
2026-09-01	13.6300	14.0700	13.6300	14.0700	-5.760%	191	4,520	-15.636%
2026-08-31	15.8800	15.8800	14.9300	14.9300	-10.114%	45	4,336	-20.496%
2026-08-28	18.9100	18.9100	16.6100	16.6100	-3.654%	3	4,320	-28.537%
2026-08-27	17.0900	17.6200	17.0900	17.2400	+4.866%	74	4,319	-31.148%
2026-08-26	16.1900	16.4500	16.1900	16.4400	+1.922%	144	4,266	-27.798%
2026-08-25	16.2100	16.2100	16.1300	16.1300	+1.319%	110	4,128	-26.410%
2026-08-24	15.9800	15.9800	15.9200	15.9200	-4.499%	133	4,040	-25.440%
2026-08-21	16.5600	16.6700	16.5600	16.6700	+4.645%	6	3,908	-28.794%
2026-08-20	15.9300	15.9300	15.9300	15.9300	-12.086%	6	3,909	-25.487%
2026-08-18	18.1200	18.1200	18.1200	18.1200	-12.167%	2	3,909	-34.492%
2026-08-17	21.4800	21.4800	20.6300	20.6300	-5.149%	22	3,909	-42.462%
2026-08-14	23.0900	23.0900	21.7500	21.7500	-3.204%	63	3,898	-45.425%
2026-08-13	21.8400	22.5000	21.8400	22.4700	+10.526%	36	3,861	-47.174%
2026-08-12	20.4400	20.4400	20.3300	20.3300	+2.058%	51	3,830	-41.613%
2026-08-11	21.4800	21.4800	19.9200	19.9200	-6.435%	45	3,813	-40.412%
2026-08-10	21.5600	21.6300	21.2400	21.2900	+0.900%	246	3,797	-44.246%
2026-08-07	21.3100	21.3100	20.7300	21.1000	+5.184%	56	3,700	-43.744%
2026-08-06	20.0600	20.0600	20.0600	20.0600	-3.650%	57	3,649	-40.828%
2026-08-05	23.9500	23.9500	20.6100	20.8200	-6.216%	135	3,665	-42.988%
2026-08-04	19.4900	22.2000	19.4900	22.2000	+37.717%	58	3,598	-46.532%
2026-08-03	13.4000	16.1200	13.4000	16.1200	+30.950%	74	3,557	-26.365%
2026-07-31	11.6900	12.3100	11.1000	12.3100	+9.131%	35	3,497	-3.574%
2026-07-30	10.7300	11.2800	10.7200	11.2800	+2.081%	9	3,475	+5.230%
2026-07-29	11.0500	11.0500	11.0500	11.0500	-4.823%	5	3,473	+7.421%
2026-07-28	11.6100	11.6100	11.6100	11.6100	+0.781%	2	3,473	+2.239%
2026-07-27	12.9000	12.9100	11.5000	11.5200	-0.690%	37	3,473	+3.038%
2026-07-24	11.9000	12.3200	11.6000	11.6000	-0.600%	33	3,443	+2.328%
2026-07-23	12.2000	12.2800	11.6300	11.6700	-19.628%	11	3,415	+1.714%
2026-07-21	14.2200	14.5200	14.2200	14.5200	+10.000%	7	3,405	-18.251%
2026-07-20	14.1000	14.1000	13.2000	13.2000	-6.317%	5	3,409	-10.076%
2026-07-17	14.0800	14.0900	14.0800	14.0900	-10.255%	6	3,404	-15.756%
2026-07-16	15.7500	15.7500	15.7000	15.7000	-7.593%	4	3,401	-24.395%
2026-07-15	16.9900	16.9900	16.9900	16.9900	+1.737%	3	3,401	-30.135%
2026-07-14	16.5000	16.7600	16.5000	16.7000	-3.301%	111	3,401	-28.922%
2026-07-13	16.9300	17.2700	16.9300	17.2700	-4.056%	26	3,318	-31.268%
2026-07-10	17.2700	18.0100	17.2700	18.0000	+6.762%	20	3,329	-34.056%
2026-07-09	16.8600	16.8600	16.8600	16.8600	+12.325%	3	3,329	-29.597%
2026-07-08	14.8200	15.0100	14.8200	15.0100	-5.834%	165	3,329	-20.919%
2026-07-07	15.9400	15.9400	15.9400	15.9400	-7.326%	26	3,166	-25.533%
2026-07-06	16.9000	17.2000	16.9000	17.2000	+16.295%	16	3,140	-30.988%
2026-07-02	17.2900	17.2900	14.2900	14.7900	-9.319%	18	3,138	-19.743%
2026-07-01	16.9000	16.9000	16.3100	16.3100	-0.488%	27	3,138	-27.223%
2026-06-30	15.7700	16.5700	15.5900	16.3900	+10.519%	634	3,211	-27.578%
2026-06-29	14.8300	14.8300	14.8300	14.8300	+16.772%	192	3,401	-19.960%
2026-06-26	13.8500	13.8500	12.7000	12.7000	-4.223%	3	3,211	-6.535%
2026-06-25	13.1000	13.2600	13.1000	13.2600	-0.376%	5	3,210	-10.483%
2026-06-24	14.8300	14.8300	13.3100	13.3100	-7.953%	3	3,210	-10.819%
2026-06-23	15.1300	15.3600	14.3300	14.4600	-14.438%	668	3,231	-17.911%
2026-06-22	18.5000	18.5800	16.8900	16.9000	-4.789%	1,604	2,724	-29.763%
2026-06-18	17.4500	18.0500	17.1800	17.7500	+7.772%	10	2,278	-33.127%
2026-06-17	18.4400	18.4400	16.3900	16.4700	-20.703%	965	2,278	-27.930%
2026-06-15	19.8900	20.7700	19.8900	20.7700	+25.347%	1,305	2,278	-42.850%
2026-06-12	16.5700	16.5700	16.5700	16.5700	+4.940%	2	2,278	-28.365%
2026-06-11	14.3500	16.0200	14.3500	15.7900	+18.544%	643	2,278	-24.826%
2026-06-10	14.5300	14.5300	13.2900	13.3200	-11.963%	11	2,032	-10.886%
2026-06-09	17.5700	17.5700	13.1600	15.1300	-6.025%	24	2,031	-21.547%
2026-06-08	17.7300	17.7300	16.1000	16.1000	-1.829%	107	2,046	-26.273%
2026-06-05	20.3200	20.3200	16.0800	16.4000	-28.353%	988	1,962	-27.622%
2026-06-04	22.8900	22.8900	22.8900	22.8900	+4.712%	2	1,928	-48.143%
2026-06-03	21.8000	21.8600	21.8000	21.8600	-5.613%	106	1,926	-45.700%
2026-06-01	23.3100	23.3100	23.1600	23.1600	+3.810%	13	1,926	-48.748%
2026-05-29	22.9900	23.1100	21.9600	22.3100	+1.363%	125	1,914	-46.795%
2026-05-28	20.1300	22.0100	20.1300	22.0100	+7.945%	400	1,802	-46.070%
2026-05-27	20.3900	20.3900	20.3900	20.3900	-0.439%	2	1,525	-41.785%
2026-05-26	19.8900	21.1100	19.8900	20.4800	+9.110%	1,004	1,523	-42.041%
2026-05-22	19.4300	19.5600	18.7700	18.7700	+8.372%	370	1,028	-36.761%
2026-05-21	17.0800	17.3200	17.0800	17.3200	+0.522%	42	786	-31.467%
2026-05-20	17.2300	17.2300	17.2300	17.2300	+10.875%	5	786	-31.109%
2026-05-19	15.5400	15.5400	15.5400	15.5400	-2.203%	4	777	-23.616%
2026-05-18	17.7700	17.7700	15.5900	15.8900	-13.500%	113	777	-25.299%
2026-05-15	19.0700	19.0700	18.3700	18.3700	-15.072%	38	777	-35.384%
2026-05-14	20.8000	22.5000	20.8000	21.6300	+9.353%	28	742	-45.123%
2026-05-13	19.7500	19.7800	19.7300	19.7800	+14.468%	57	732	-39.990%
2026-05-12	15.7000	17.2800	15.7000	17.2800	-2.757%	171	732	-31.308%
2026-05-11	17.4300	17.8900	17.4000	17.7700	+6.919%	43	732	-33.202%
2026-05-08	15.6300	16.6200	15.6300	16.6200	+13.914%	3	466	-28.580%
2026-05-07	16.0200	16.0200	14.5300	14.5900	-5.321%	79	463	-18.643%
2026-05-06	13.8000	15.4100	13.8000	15.4100	+22.593%	3	539	-22.972%
2026-05-05	12.1500	12.5700	12.1500	12.5700	+8.643%	26	537	-5.569%
2026-05-01	11.6500	11.6500	11.5700	11.5700	+17.701%	21	500	+2.593%
2026-04-30	9.6900	10.1000	9.6900	9.8300	+6.616%	895	500	+20.753%
2026-04-29	9.2200	9.2200	9.2200	9.2200	+0.326%	1	106	+28.742%
2026-04-28	9.6400	9.7800	9.1900	9.1900	-10.777%	16	107	+29.162%
2026-04-27	9.8300	10.3000	9.8300	10.3000	+9.226%	7	107	+15.243%
2026-04-21	9.4300	9.4300	9.4300	9.4300	+2.835%	15	121	+25.875%
2026-04-17	8.9800	9.3100	8.9800	9.1700	+24.932%	113	121	+29.444%
2026-04-16	7.5600	7.5600	7.3400	7.3400	+1.803%	2	27	+61.717%
2026-04-15	6.6000	7.2100	6.6000	7.2100	+63.492%	11	28	+64.632%
2026-04-09	4.4100	4.4100	4.4100	4.4100	+44.118%	1	38	+169.161%
2026-03-31	2.8600	3.0600	2.8600	3.0600	+15.472%	2	38	+287.908%
2026-03-30	2.6500	2.6500	2.6500	2.6500	-0.376%	7	37	+347.925%
2026-03-27	2.6600	2.6600	2.6600	2.6600	-35.122%	5	37	+346.241%
2026-03-23	4.1000	4.1000	4.1000	4.1000	+9.043%	5	39	+189.512%
2026-03-20	3.7800	3.7800	3.6000	3.7600	-8.738%	4	39	+215.691%
2026-03-19	3.9600	4.1200	3.9600	4.1200	-12.154%	3	36	+188.107%
2026-03-17	4.6900	4.6900	4.6900	4.6900	+1.078%	1	35	+153.092%
2026-03-16	4.6400	4.6400	4.6400	4.6400	-14.391%	10	34	+155.819%
2026-03-11	5.4200	5.4200	5.4200	5.4200	-2.867%	10	32	+119.004%
2026-03-05	5.5800	5.5800	5.5800	5.5800	-2.105%	1	27	+112.724%
2026-03-03	5.4100	5.7000	5.4100	5.7000	-8.800%	17	27	+108.246%
2026-02-19	6.2500	6.2500	6.2500	6.2500	-4.288%	1	25	+89.920%
2026-02-18	6.5300	6.5300	6.5300	6.5300	-4.949%	1	25	+81.776%
2026-02-12	6.8700	6.8700	6.8700	6.8700	+6.512%	7	25	+72.780%
2026-02-05	6.4500	6.4500	6.4500	6.4500	-17.095%	1	18	+84.031%
2026-02-04	7.7800	7.7800	7.7800	7.7800	-17.058%	7	18	+52.571%
2026-01-12	9.1800	9.3800	9.1800	9.3800	+1.515%	2	14	+26.546%
2026-01-07	9.2400	9.2400	9.2400	9.2400	+2.667%	1	12	+28.463%
2026-01-06	8.4700	9.0000	8.4700	9.0000	-3.017%	3	12	+31.889%
2025-12-02	9.2800	9.2800	9.2800	9.2800	+13.309%	2	9	+27.909%
2025-11-18	8.1900	8.1900	8.1900	8.1900	-11.171%	1	10	+44.933%
2025-11-14	9.2200	9.2200	9.2200	9.2200	+16.561%	1	9	+28.742%
2025-11-07	7.9100	7.9100	7.9100	7.9100	-24.810%	1	9	+50.063%
2025-11-04	10.5200	10.5200	10.5200	10.5200	-11.448%	2	8	+12.833%
2025-10-31	11.8800	11.8800	11.8800	11.8800	+2.857%	1	6	-0.084%
2025-10-30	11.5500	11.5500	11.5500	11.5500	+1.316%	1	6	+2.771%
2025-10-28	11.4000	11.4000	11.4000	11.4000	0.000%	5	5	+4.123%

.dark-mode .WYv9Zj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WYv9Zj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C855SPY Jun 17 2027 855.00 Call (SPY270617C00855000)option OPRA

SPY20270617C855
SPY Jun 17 2027 855.00 Call (SPY270617C00855000)
option OPRA