Dark

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

EOD

Jul 27, 2026

10.43-1.697%(-0.18)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	11.7900	11.7900	10.4300	10.4300	-1.697%	35	4,345	0.000%
2026-07-24	10.9300	11.7300	10.6100	10.6100	+1.434%	33	4,343	-1.697%
2026-07-23	11.6300	11.6300	10.4600	10.4600	-20.818%	15	4,345	-0.287%
2026-07-22	13.3500	13.3500	13.2100	13.2100	-0.151%	134	4,340	-21.045%
2026-07-21	13.1400	13.2300	13.1400	13.2300	+1.691%	172	4,211	-21.164%
2026-07-20	13.5500	13.5500	13.0100	13.0100	+3.997%	24	4,043	-19.831%
2026-07-17	12.5100	12.5100	12.5100	12.5100	-13.485%	10	4,020	-16.627%
2026-07-16	15.5000	15.7900	14.4600	14.4600	-7.545%	84	4,010	-27.870%
2026-07-15	15.8600	15.8600	15.6400	15.6400	+2.155%	340	3,932	-33.312%
2026-07-14	15.0300	15.6400	15.0300	15.3100	-3.650%	237	3,597	-31.875%
2026-07-13	15.9100	16.0900	15.8000	15.8900	-4.507%	204	3,362	-34.361%
2026-07-10	15.6200	16.6400	15.6200	16.6400	+7.079%	506	3,175	-37.320%
2026-07-09	14.1000	15.5400	14.1000	15.5400	+13.265%	1,086	2,837	-32.883%
2026-07-08	13.7600	13.8300	13.7000	13.7200	-5.575%	675	1,757	-23.980%
2026-07-07	14.6900	14.6900	14.5300	14.5300	-6.739%	27	1,269	-28.217%
2026-07-06	15.5800	15.5800	15.5800	15.5800	+15.836%	12	1,243	-33.055%
2026-07-02	13.1300	13.4500	13.1300	13.4500	-11.571%	16	1,229	-22.454%
2026-07-01	14.5000	15.6100	14.5000	15.2100	+0.795%	24	1,229	-31.427%
2026-06-30	13.7500	15.3100	13.7500	15.0900	+11.365%	334	1,216	-30.881%
2026-06-29	12.7500	13.5500	12.7500	13.5500	+15.614%	9	966	-23.026%
2026-06-26	11.4300	12.7200	11.1800	11.7200	-3.140%	9	961	-11.007%
2026-06-25	13.3700	13.3700	12.1000	12.1000	-2.024%	23	963	-13.802%
2026-06-24	13.5500	13.5500	12.2200	12.3500	-7.282%	48	942	-15.547%
2026-06-23	13.2500	13.3500	13.1800	13.3200	-18.879%	89	899	-21.697%
2026-06-18	16.6100	16.8700	16.4100	16.4200	+6.762%	30	829	-36.480%
2026-06-17	17.1000	17.1000	15.3800	15.3800	-11.913%	11	829	-32.185%
2026-06-16	17.4400	17.4600	17.4400	17.4600	-5.825%	16	829	-40.263%
2026-06-15	18.3600	19.7000	18.3600	18.5400	+21.574%	1,068	814	-43.743%
2026-06-12	15.2500	15.2500	15.2500	15.2500	+3.530%	3	814	-31.607%
2026-06-11	12.5600	14.9000	12.2700	14.7300	+19.271%	1,314	814	-29.192%
2026-06-10	13.1400	13.1400	12.2400	12.3500	-11.279%	142	890	-15.547%
2026-06-09	12.1000	13.9200	11.6000	13.9200	-7.447%	219	752	-25.072%
2026-06-08	15.0700	15.0700	15.0400	15.0400	+1.279%	4	753	-30.652%
2026-06-05	18.1200	18.1200	14.8500	14.8500	-25.972%	8	750	-29.764%
2026-06-04	20.0600	20.0600	20.0600	20.0600	-1.182%	1	747	-48.006%
2026-06-03	20.1000	20.3000	20.0000	20.3000	-6.192%	13	747	-48.621%
2026-06-02	21.6400	21.6400	21.6400	21.6400	-0.322%	1	745	-51.802%
2026-06-01	21.7100	21.7100	21.7100	21.7100	+5.954%	1	744	-51.958%
2026-05-28	19.8600	20.4900	19.8600	20.4900	+7.165%	4	744	-49.097%
2026-05-27	19.1500	19.1500	19.1200	19.1200	+1.057%	100	744	-45.450%
2026-05-26	18.9200	18.9200	18.9200	18.9200	+9.301%	5	697	-44.873%
2026-05-22	17.4100	17.4200	17.3100	17.3100	+8.323%	5	692	-39.746%
2026-05-20	15.9900	15.9900	15.9800	15.9800	+12.933%	45	691	-34.731%
2026-05-19	14.4600	14.4600	14.1500	14.1500	-3.545%	161	658	-26.290%
2026-05-18	15.5500	15.5500	14.6700	14.6700	-14.510%	5	658	-28.903%
2026-05-15	17.3000	17.3000	17.0600	17.1600	-14.499%	27	658	-39.219%
2026-05-14	19.4100	20.2600	19.4100	20.0700	+36.253%	157	536	-48.032%
2026-05-12	15.5600	15.5600	14.7300	14.7300	-10.889%	4	500	-29.192%
2026-05-11	16.1600	16.7000	16.1600	16.5300	+6.166%	23	500	-36.903%
2026-05-08	14.9600	15.5700	14.9600	15.5700	+16.717%	118	502	-33.012%
2026-05-07	14.5600	14.6000	13.3400	13.3400	+0.452%	5	537	-21.814%
2026-05-06	12.3800	13.3700	12.3200	13.2800	+16.491%	19	537	-21.461%
2026-05-05	10.4900	11.4000	10.4900	11.4000	+17.890%	28	546	-8.509%
2026-05-04	10.2200	10.2200	9.6700	9.6700	-7.019%	106	538	+7.859%
2026-05-01	10.1800	10.7400	10.1800	10.4000	+23.957%	54	462	+0.288%
2026-04-29	8.3500	8.3900	8.1600	8.3900	-5.836%	32	462	+24.315%
2026-04-28	8.9100	8.9100	8.9100	8.9100	-5.414%	1	430	+17.059%
2026-04-27	9.4200	9.4200	9.4200	9.4200	+25.600%	1	429	+10.722%
2026-04-23	8.3200	8.5300	7.5000	7.5000	0.000%	69	430	+39.067%
2026-04-21	8.4500	8.4500	7.5000	7.5000	-7.862%	43	404	+39.067%
2026-04-20	8.2100	8.4500	8.1400	8.1400	-6.544%	5	404	+28.133%
2026-04-17	8.3000	8.7100	8.3000	8.7100	+24.429%	46	401	+19.747%
2026-04-16	7.0000	7.0000	7.0000	7.0000	+75.879%	1	390	+49.000%
2026-04-13	3.9800	3.9800	3.9800	3.9800	+4.462%	10	391	+162.060%
2026-04-08	3.8100	3.8100	3.8100	3.8100	+45.420%	1	381	+173.753%
2026-03-31	2.5900	2.6200	2.5900	2.6200	+13.913%	9	381	+298.092%
2026-03-30	2.3000	2.3000	2.3000	2.3000	-6.883%	2	381	+353.478%
2026-03-27	2.4700	2.4700	2.4700	2.4700	-30.028%	10	381	+322.267%
2026-03-25	3.6200	3.6600	3.5300	3.5300	-0.282%	243	381	+195.467%
2026-03-24	3.5400	3.5400	3.5400	3.5400	-2.747%	1	153	+194.633%
2026-03-23	3.6400	3.6400	3.6400	3.6400	-8.543%	1	152	+186.538%
2026-03-18	4.0500	4.0600	3.9800	3.9800	-9.339%	26	151	+162.060%
2026-03-12	4.3900	4.3900	4.3900	4.3900	-12.024%	4	150	+137.585%
2026-03-11	4.9900	4.9900	4.9900	4.9900	+1.217%	2	149	+109.018%
2026-03-10	5.1600	5.1600	4.9300	4.9300	+15.728%	8	147	+111.562%
2026-03-09	4.0000	4.2600	4.0000	4.2600	-16.306%	2	142	+144.836%
2026-03-05	5.0900	5.0900	5.0900	5.0900	+3.455%	1	140	+104.912%
2026-03-03	4.8800	4.9200	4.8800	4.9200	-10.219%	6	141	+111.992%
2026-03-02	5.4800	5.4800	5.4800	5.4800	-6.164%	10	135	+90.328%
2026-02-24	5.8400	5.8400	5.8400	5.8400	+8.148%	1	125	+78.596%
2026-02-23	5.3700	5.4000	5.3700	5.4000	-19.403%	2	125	+93.148%
2026-02-06	6.7000	6.7000	6.7000	6.7000	-4.286%	10	123	+55.672%
2026-02-03	7.0000	7.0000	7.0000	7.0000	0.000%	10	113	+49.000%
2026-01-30	7.2500	7.2500	7.0000	7.0000	-15.663%	20	103	+49.000%
2026-01-28	8.0000	8.3000	8.0000	8.3000	+1.467%	20	83	+25.663%
2026-01-27	8.1800	8.1800	8.1800	8.1800	+8.344%	1	63	+27.506%
2026-01-26	7.4300	7.5500	7.4300	7.5500	+29.503%	11	63	+38.146%
2026-01-20	6.4500	6.5000	5.7800	5.8300	-32.523%	40	52	+78.902%
2025-12-01	8.6400	8.6400	8.6400	8.6400	+20.000%	2	13	+20.718%
2025-11-21	7.2000	7.2000	7.2000	7.2000	-15.294%	2	15	+44.861%
2025-11-20	8.5000	8.5000	8.5000	8.5000	+8.557%	1	13	+22.706%
2025-11-18	7.7500	7.8300	7.7500	7.8300	-16.791%	2	13	+33.206%
2025-11-13	9.4500	9.4500	9.4100	9.4100	-15.072%	3	12	+10.840%
2025-11-12	11.3200	11.3200	11.0800	11.0800	+15.297%	4	9	-5.866%
2025-11-04	9.9500	9.9500	9.6100	9.6100	-5.227%	4	9	+8.533%
2025-10-28	10.1400	10.1400	10.1400	10.1400	0.000%	5	5	+2.860%

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