Dark

SPY20270617C865
SPY Jun 17 2027 865.00 Call (SPY270617C00865000)
option OPRA

EOD

Jul 27, 2026

9.02-6.818%(-0.66)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.7500	10.7500	9.0200	9.0200	-6.818%	33	12,085	0.000%
2026-07-24	9.8800	10.7100	9.6800	9.6800	-21.237%	42	12,084	-6.818%
2026-07-22	12.0000	12.2900	12.0000	12.2900	+1.570%	3	12,084	-26.607%
2026-07-21	12.1000	12.1000	12.1000	12.1000	+4.944%	1	12,084	-25.455%
2026-07-20	12.2000	12.2000	11.5000	11.5300	+0.699%	4	12,084	-21.769%
2026-07-17	11.4700	12.4100	11.3800	11.4500	-13.715%	27	12,084	-21.223%
2026-07-16	14.3800	14.3800	13.2700	13.2700	-7.719%	10	12,087	-32.027%
2026-07-15	14.6600	14.6600	13.7300	14.3800	+1.986%	340	12,087	-37.274%
2026-07-14	13.8600	14.3900	13.8600	14.1000	+1.439%	242	11,750	-36.028%
2026-07-13	14.6300	14.6300	13.8800	13.9000	-9.269%	69	11,572	-35.108%
2026-07-10	14.5700	15.3200	14.4300	15.3200	+6.760%	448	11,575	-41.123%
2026-07-09	14.2900	14.3500	14.2900	14.3500	+11.847%	5	11,195	-37.143%
2026-07-08	12.6900	12.8300	12.4400	12.8300	-3.023%	5	11,195	-29.696%
2026-07-07	14.1300	14.1300	13.1100	13.2300	-9.197%	297	11,197	-31.822%
2026-07-06	13.7300	14.7300	13.3100	14.5700	+16.747%	78	11,217	-38.092%
2026-07-02	12.0600	12.4800	12.0600	12.4800	-9.170%	32	11,172	-27.724%
2026-07-01	12.8500	14.4200	12.8500	13.7400	-1.151%	42	11,172	-34.352%
2026-06-30	12.6900	14.1300	12.6900	13.9000	+11.557%	534	11,158	-35.108%
2026-06-29	11.3700	12.5300	10.8400	12.4600	+20.154%	31	11,503	-27.608%
2026-06-26	11.4100	11.4400	10.3700	10.3700	-6.828%	50	11,501	-13.018%
2026-06-25	11.7900	11.7900	11.1200	11.1300	-2.368%	21	11,471	-18.958%
2026-06-24	12.5300	13.0900	11.2300	11.4000	-5.000%	76	11,469	-20.877%
2026-06-23	12.0400	13.1200	12.0000	12.0000	-17.070%	44	11,413	-24.833%
2026-06-22	16.1900	16.1900	14.4500	14.4700	-8.069%	327	11,387	-37.664%
2026-06-18	14.9900	15.7400	14.7400	15.7400	+15.820%	10,265	1,970	-42.694%
2026-06-17	15.8100	15.8100	13.5900	13.5900	-15.851%	217	1,970	-33.628%
2026-06-16	16.2200	16.2200	16.1400	16.1500	-7.131%	13	1,970	-44.149%
2026-06-15	16.7900	18.2300	16.7900	17.3900	+20.097%	1,093	1,437	-48.131%
2026-06-12	13.7000	14.4800	13.1300	14.4800	+6.627%	316	1,437	-37.707%
2026-06-11	11.6100	13.6300	11.6100	13.5800	+14.310%	689	1,437	-33.579%
2026-06-10	12.8000	13.7200	11.8800	11.8800	-7.549%	11	1,212	-24.074%
2026-06-09	11.7700	12.8500	11.5700	12.8500	-6.613%	18	1,209	-29.805%
2026-06-08	14.2500	14.2500	13.7600	13.7600	-1.994%	15	1,194	-34.448%
2026-06-05	14.0600	14.0600	14.0400	14.0400	-27.963%	6	1,186	-35.755%
2026-06-04	19.8600	19.8600	19.4900	19.4900	+2.579%	38	1,180	-53.720%
2026-06-03	19.1400	19.1400	18.6800	19.0000	-6.358%	93	1,144	-52.526%
2026-06-02	19.7000	20.3400	19.7000	20.2900	+0.346%	97	1,105	-55.545%
2026-06-01	19.0600	20.2200	19.0600	20.2200	+4.496%	22	1,074	-55.391%
2026-05-29	19.4400	19.4400	18.8000	19.3500	+1.044%	78	1,075	-53.385%
2026-05-28	18.2600	19.1700	18.2600	19.1500	+8.192%	23	1,003	-52.898%
2026-05-27	17.5600	17.7000	17.2500	17.7000	+0.454%	17	995	-49.040%
2026-05-26	17.5400	17.8200	17.3800	17.6200	+9.850%	260	989	-48.808%
2026-05-22	16.2400	16.2400	16.0400	16.0400	+7.796%	11	1,005	-43.766%
2026-05-21	14.2400	14.8800	14.1900	14.8800	+0.473%	7	994	-39.382%
2026-05-20	14.8100	14.8100	14.8100	14.8100	-0.135%	7	994	-39.095%
2026-05-18	15.0100	15.1500	14.8300	14.8300	-24.987%	6	980	-39.177%
2026-05-14	18.7100	19.7700	18.7100	19.7700	+34.034%	5	980	-54.375%
2026-05-13	14.9900	14.9900	14.7500	14.7500	+3.075%	2	976	-38.847%
2026-05-08	13.4100	14.3100	13.4100	14.3100	+15.217%	96	976	-36.967%
2026-05-07	12.4700	12.4700	12.4200	12.4200	+1.058%	133	880	-27.375%
2026-05-06	12.2900	12.2900	12.2900	12.2900	+18.744%	1	747	-26.607%
2026-05-05	9.7200	10.3500	9.7200	10.3500	+3.707%	42	748	-12.850%
2026-05-01	9.9800	9.9800	9.9800	9.9800	+21.411%	20	710	-9.619%
2026-04-30	7.8100	8.4600	7.8100	8.2200	+7.311%	363	710	+9.732%
2026-04-28	7.6600	7.6600	7.6600	7.6600	+4.218%	1	663	+17.755%
2026-04-23	7.6600	7.7100	7.2700	7.3500	+7.613%	61	663	+22.721%
2026-04-21	6.8300	6.8300	6.8300	6.8300	-4.342%	1	622	+32.064%
2026-04-17	7.1400	7.1400	7.1400	7.1400	+14.423%	1	622	+26.331%
2026-04-16	6.2400	6.2400	6.2400	6.2400	+4.874%	1	621	+44.551%
2026-04-15	5.9500	5.9500	5.9500	5.9500	+64.365%	13	621	+51.597%
2026-04-10	3.6900	3.6900	3.6200	3.6200	+61.607%	23	634	+149.171%
2026-03-27	2.3100	2.4100	2.2400	2.2400	-18.248%	222	631	+302.679%
2026-03-26	2.7400	2.7400	2.7400	2.7400	-9.272%	1	521	+229.197%
2026-03-20	3.1300	3.1300	3.0200	3.0200	-21.762%	2	520	+198.675%
2026-03-16	3.8600	3.8600	3.8600	3.8600	-3.741%	1	518	+133.679%
2026-03-12	4.0100	4.0100	4.0100	4.0100	-10.291%	1	518	+124.938%
2026-03-03	4.4500	4.4900	4.4500	4.4700	-15.019%	23	518	+101.790%
2026-02-18	5.6200	5.6200	5.2500	5.2600	-0.190%	263	536	+71.483%
2026-02-13	5.4000	5.4000	5.2700	5.2700	-8.348%	9	437	+71.157%
2026-02-12	5.7500	5.7500	5.7500	5.7500	-26.845%	20	437	+56.870%
2026-01-07	7.8700	7.8700	7.8600	7.8600	+23.585%	355	418	+14.758%
2026-01-02	6.3600	6.3600	6.3600	6.3600	-5.216%	1	251	+41.824%
2025-12-23	6.6600	6.7100	6.6500	6.7100	-21.612%	251	251	+34.426%
2025-11-10	8.5600	8.5600	8.5600	8.5600	+26.254%	2	2	+5.374%
2025-11-07	6.7800	6.7800	6.7800	6.7800	0.000%	2	2	+33.038%

.dark-mode .FR778y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FR778y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C865SPY Jun 17 2027 865.00 Call (SPY270617C00865000)option OPRA

SPY20270617C865
SPY Jun 17 2027 865.00 Call (SPY270617C00865000)
option OPRA