Dark

SPY20270617C860
SPY Jun 17 2027 860.00 Call (SPY270617C00860000)
option OPRA

EOD

Sep 10, 2026

10.70-8.781%(-1.03)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.9700	10.9700	10.7000	10.7000	-8.781%	197	5,882	0.000%
2026-09-09	11.8100	12.0700	11.7200	11.7300	-9.700%	37	6,070	-8.781%
2026-09-08	12.8900	12.9900	12.8300	12.9900	-3.778%	7	6,062	-17.629%
2026-09-04	13.5000	13.5000	13.5000	13.5000	-9.030%	22	6,043	-20.741%
2026-09-03	14.5000	14.9400	14.5000	14.8400	+18.530%	73	6,043	-27.898%
2026-09-02	12.2000	12.9400	12.2000	12.5200	+4.246%	8	5,974	-14.537%
2026-09-01	12.4500	12.6600	12.0100	12.0100	-12.400%	50	5,979	-10.908%
2026-08-31	14.5100	14.5100	13.6400	13.7100	-9.803%	43	5,974	-21.955%
2026-08-28	16.3800	17.4000	15.2000	15.2000	-3.858%	141	5,945	-29.605%
2026-08-27	15.6200	16.4600	15.6200	15.8100	+6.824%	33	5,810	-32.321%
2026-08-26	14.8800	14.9200	14.4800	14.8000	-1.136%	83	5,780	-27.703%
2026-08-25	14.7700	14.9700	14.7700	14.9700	+1.768%	36	5,743	-28.524%
2026-08-24	14.6600	14.7100	14.4700	14.7100	-4.790%	4	5,712	-27.260%
2026-08-21	15.1700	15.4500	15.1700	15.4500	+5.245%	9	5,711	-30.744%
2026-08-20	16.2900	16.2900	14.6800	14.6800	-16.496%	3	5,710	-27.112%
2026-08-19	17.6900	17.6900	17.5800	17.5800	+5.904%	3	5,710	-39.135%
2026-08-18	17.0300	17.0300	16.6000	16.6000	-12.723%	4	5,710	-35.542%
2026-08-17	19.7700	19.7900	19.0200	19.0200	-5.420%	22	5,714	-43.743%
2026-08-14	21.2000	21.3600	20.1100	20.1100	-3.224%	143	5,716	-46.793%
2026-08-13	21.2700	21.2700	20.1900	20.7800	+10.122%	84	5,620	-48.508%
2026-08-12	18.8100	18.8700	18.7300	18.8700	+2.834%	36	5,609	-43.296%
2026-08-11	20.0100	20.0100	18.3500	18.3500	-6.330%	161	5,574	-41.689%
2026-08-10	19.8900	20.0700	19.3000	19.5900	+0.565%	46	5,543	-45.380%
2026-08-07	19.3000	19.4800	19.0500	19.4800	+8.584%	54	5,500	-45.072%
2026-08-06	19.2200	19.2200	17.7000	17.9400	-7.953%	153	5,447	-40.357%
2026-08-05	21.8000	21.8000	19.4900	19.4900	-4.461%	32	5,297	-45.100%
2026-08-04	15.4100	20.4000	15.4100	20.4000	+37.559%	728	5,266	-47.549%
2026-08-03	13.2000	14.8300	13.2000	14.8300	+30.202%	229	4,546	-27.849%
2026-07-31	9.7600	11.3900	9.7600	11.3900	+13.221%	5	4,324	-6.058%
2026-07-30	9.8400	10.0600	9.8400	10.0600	+21.498%	6	4,325	+6.362%
2026-07-29	8.8800	10.0200	8.2800	8.2800	-20.992%	30	4,327	+29.227%
2026-07-28	10.1900	10.6400	10.1900	10.4800	+0.479%	29	4,336	+2.099%
2026-07-27	11.7900	11.7900	10.4300	10.4300	-1.697%	35	4,345	+2.589%
2026-07-24	10.9300	11.7300	10.6100	10.6100	+1.434%	33	4,343	+0.848%
2026-07-23	11.6300	11.6300	10.4600	10.4600	-20.818%	15	4,345	+2.294%
2026-07-22	13.3500	13.3500	13.2100	13.2100	-0.151%	134	4,340	-19.001%
2026-07-21	13.1400	13.2300	13.1400	13.2300	+1.691%	172	4,211	-19.123%
2026-07-20	13.5500	13.5500	13.0100	13.0100	+3.997%	24	4,043	-17.756%
2026-07-17	12.5100	12.5100	12.5100	12.5100	-13.485%	10	4,020	-14.468%
2026-07-16	15.5000	15.7900	14.4600	14.4600	-7.545%	84	4,010	-26.003%
2026-07-15	15.8600	15.8600	15.6400	15.6400	+2.155%	340	3,932	-31.586%
2026-07-14	15.0300	15.6400	15.0300	15.3100	-3.650%	237	3,597	-30.111%
2026-07-13	15.9100	16.0900	15.8000	15.8900	-4.507%	204	3,362	-32.662%
2026-07-10	15.6200	16.6400	15.6200	16.6400	+7.079%	506	3,175	-35.697%
2026-07-09	14.1000	15.5400	14.1000	15.5400	+13.265%	1,086	2,837	-31.145%
2026-07-08	13.7600	13.8300	13.7000	13.7200	-5.575%	675	1,757	-22.012%
2026-07-07	14.6900	14.6900	14.5300	14.5300	-6.739%	27	1,269	-26.359%
2026-07-06	15.5800	15.5800	15.5800	15.5800	+15.836%	12	1,243	-31.322%
2026-07-02	13.1300	13.4500	13.1300	13.4500	-11.571%	16	1,229	-20.446%
2026-07-01	14.5000	15.6100	14.5000	15.2100	+0.795%	24	1,229	-29.652%
2026-06-30	13.7500	15.3100	13.7500	15.0900	+11.365%	334	1,216	-29.092%
2026-06-29	12.7500	13.5500	12.7500	13.5500	+15.614%	9	966	-21.033%
2026-06-26	11.4300	12.7200	11.1800	11.7200	-3.140%	9	961	-8.703%
2026-06-25	13.3700	13.3700	12.1000	12.1000	-2.024%	23	963	-11.570%
2026-06-24	13.5500	13.5500	12.2200	12.3500	-7.282%	48	942	-13.360%
2026-06-23	13.2500	13.3500	13.1800	13.3200	-18.879%	89	899	-19.670%
2026-06-18	16.6100	16.8700	16.4100	16.4200	+6.762%	30	829	-34.836%
2026-06-17	17.1000	17.1000	15.3800	15.3800	-11.913%	11	829	-30.429%
2026-06-16	17.4400	17.4600	17.4400	17.4600	-5.825%	16	829	-38.717%
2026-06-15	18.3600	19.7000	18.3600	18.5400	+21.574%	1,068	814	-42.287%
2026-06-12	15.2500	15.2500	15.2500	15.2500	+3.530%	3	814	-29.836%
2026-06-11	12.5600	14.9000	12.2700	14.7300	+19.271%	1,314	814	-27.359%
2026-06-10	13.1400	13.1400	12.2400	12.3500	-11.279%	142	890	-13.360%
2026-06-09	12.1000	13.9200	11.6000	13.9200	-7.447%	219	752	-23.132%
2026-06-08	15.0700	15.0700	15.0400	15.0400	+1.279%	4	753	-28.856%
2026-06-05	18.1200	18.1200	14.8500	14.8500	-25.972%	8	750	-27.946%
2026-06-04	20.0600	20.0600	20.0600	20.0600	-1.182%	1	747	-46.660%
2026-06-03	20.1000	20.3000	20.0000	20.3000	-6.192%	13	747	-47.291%
2026-06-02	21.6400	21.6400	21.6400	21.6400	-0.322%	1	745	-50.555%
2026-06-01	21.7100	21.7100	21.7100	21.7100	+5.954%	1	744	-50.714%
2026-05-28	19.8600	20.4900	19.8600	20.4900	+7.165%	4	744	-47.779%
2026-05-27	19.1500	19.1500	19.1200	19.1200	+1.057%	100	744	-44.038%
2026-05-26	18.9200	18.9200	18.9200	18.9200	+9.301%	5	697	-43.446%
2026-05-22	17.4100	17.4200	17.3100	17.3100	+8.323%	5	692	-38.186%
2026-05-20	15.9900	15.9900	15.9800	15.9800	+12.933%	45	691	-33.041%
2026-05-19	14.4600	14.4600	14.1500	14.1500	-3.545%	161	658	-24.382%
2026-05-18	15.5500	15.5500	14.6700	14.6700	-14.510%	5	658	-27.062%
2026-05-15	17.3000	17.3000	17.0600	17.1600	-14.499%	27	658	-37.646%
2026-05-14	19.4100	20.2600	19.4100	20.0700	+36.253%	157	536	-46.687%
2026-05-12	15.5600	15.5600	14.7300	14.7300	-10.889%	4	500	-27.359%
2026-05-11	16.1600	16.7000	16.1600	16.5300	+6.166%	23	500	-35.269%
2026-05-08	14.9600	15.5700	14.9600	15.5700	+16.717%	118	502	-31.278%
2026-05-07	14.5600	14.6000	13.3400	13.3400	+0.452%	5	537	-19.790%
2026-05-06	12.3800	13.3700	12.3200	13.2800	+16.491%	19	537	-19.428%
2026-05-05	10.4900	11.4000	10.4900	11.4000	+17.890%	28	546	-6.140%
2026-05-04	10.2200	10.2200	9.6700	9.6700	-7.019%	106	538	+10.651%
2026-05-01	10.1800	10.7400	10.1800	10.4000	+23.957%	54	462	+2.885%
2026-04-29	8.3500	8.3900	8.1600	8.3900	-5.836%	32	462	+27.533%
2026-04-28	8.9100	8.9100	8.9100	8.9100	-5.414%	1	430	+20.090%
2026-04-27	9.4200	9.4200	9.4200	9.4200	+25.600%	1	429	+13.588%
2026-04-23	8.3200	8.5300	7.5000	7.5000	0.000%	69	430	+42.667%
2026-04-21	8.4500	8.4500	7.5000	7.5000	-7.862%	43	404	+42.667%
2026-04-20	8.2100	8.4500	8.1400	8.1400	-6.544%	5	404	+31.450%
2026-04-17	8.3000	8.7100	8.3000	8.7100	+24.429%	46	401	+22.847%
2026-04-16	7.0000	7.0000	7.0000	7.0000	+75.879%	1	390	+52.857%
2026-04-13	3.9800	3.9800	3.9800	3.9800	+4.462%	10	391	+168.844%
2026-04-08	3.8100	3.8100	3.8100	3.8100	+45.420%	1	381	+180.840%
2026-03-31	2.5900	2.6200	2.5900	2.6200	+13.913%	9	381	+308.397%
2026-03-30	2.3000	2.3000	2.3000	2.3000	-6.883%	2	381	+365.217%
2026-03-27	2.4700	2.4700	2.4700	2.4700	-30.028%	10	381	+333.198%
2026-03-25	3.6200	3.6600	3.5300	3.5300	-0.282%	243	381	+203.116%
2026-03-24	3.5400	3.5400	3.5400	3.5400	-2.747%	1	153	+202.260%
2026-03-23	3.6400	3.6400	3.6400	3.6400	-8.543%	1	152	+193.956%
2026-03-18	4.0500	4.0600	3.9800	3.9800	-9.339%	26	151	+168.844%
2026-03-12	4.3900	4.3900	4.3900	4.3900	-12.024%	4	150	+143.736%
2026-03-11	4.9900	4.9900	4.9900	4.9900	+1.217%	2	149	+114.429%
2026-03-10	5.1600	5.1600	4.9300	4.9300	+15.728%	8	147	+117.039%
2026-03-09	4.0000	4.2600	4.0000	4.2600	-16.306%	2	142	+151.174%
2026-03-05	5.0900	5.0900	5.0900	5.0900	+3.455%	1	140	+110.216%
2026-03-03	4.8800	4.9200	4.8800	4.9200	-10.219%	6	141	+117.480%
2026-03-02	5.4800	5.4800	5.4800	5.4800	-6.164%	10	135	+95.255%
2026-02-24	5.8400	5.8400	5.8400	5.8400	+8.148%	1	125	+83.219%
2026-02-23	5.3700	5.4000	5.3700	5.4000	-19.403%	2	125	+98.148%
2026-02-06	6.7000	6.7000	6.7000	6.7000	-4.286%	10	123	+59.701%
2026-02-03	7.0000	7.0000	7.0000	7.0000	0.000%	10	113	+52.857%
2026-01-30	7.2500	7.2500	7.0000	7.0000	-15.663%	20	103	+52.857%
2026-01-28	8.0000	8.3000	8.0000	8.3000	+1.467%	20	83	+28.916%
2026-01-27	8.1800	8.1800	8.1800	8.1800	+8.344%	1	63	+30.807%
2026-01-26	7.4300	7.5500	7.4300	7.5500	+29.503%	11	63	+41.722%
2026-01-20	6.4500	6.5000	5.7800	5.8300	-32.523%	40	52	+83.533%
2025-12-01	8.6400	8.6400	8.6400	8.6400	+20.000%	2	13	+23.843%
2025-11-21	7.2000	7.2000	7.2000	7.2000	-15.294%	2	15	+48.611%
2025-11-20	8.5000	8.5000	8.5000	8.5000	+8.557%	1	13	+25.882%
2025-11-18	7.7500	7.8300	7.7500	7.8300	-16.791%	2	13	+36.654%
2025-11-13	9.4500	9.4500	9.4100	9.4100	-15.072%	3	12	+13.709%
2025-11-12	11.3200	11.3200	11.0800	11.0800	+15.297%	4	9	-3.430%
2025-11-04	9.9500	9.9500	9.6100	9.6100	-5.227%	4	9	+11.342%
2025-10-28	10.1400	10.1400	10.1400	10.1400	0.000%	5	5	+5.523%

.dark-mode .hJSGZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hJSGZR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C860SPY Jun 17 2027 860.00 Call (SPY270617C00860000)option OPRA

SPY20270617C860
SPY Jun 17 2027 860.00 Call (SPY270617C00860000)
option OPRA