Dark

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

EOD

Sep 10, 2026

9.57-11.224%(-1.21)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.7100	9.7100	9.5600	9.5700	-11.224%	53	13,001	0.000%
2026-09-09	10.9100	11.0000	10.4200	10.7800	-9.564%	248	13,018	-11.224%
2026-09-08	11.8100	11.9200	11.7100	11.9200	-2.375%	5	12,778	-19.715%
2026-09-04	13.0400	13.0400	12.1000	12.2100	-9.084%	44	12,762	-21.622%
2026-09-03	13.2500	13.7000	13.2500	13.4300	+19.060%	151	12,762	-28.742%
2026-09-02	11.0700	11.3400	11.0700	11.2800	+4.251%	13	12,628	-15.160%
2026-09-01	11.4100	11.6500	10.8200	10.8200	-21.934%	35	12,631	-11.553%
2026-08-28	14.0000	14.0000	13.8600	13.8600	-6.667%	3	12,614	-30.952%
2026-08-27	14.0000	14.8500	14.0000	14.8500	+7.609%	185	12,643	-35.556%
2026-08-26	13.6000	14.0500	13.2200	13.8000	-0.289%	118	12,585	-30.652%
2026-08-25	13.4900	13.8400	13.4800	13.8400	+5.327%	108	12,556	-30.853%
2026-08-24	13.2500	13.2700	13.1400	13.1400	-5.536%	3	12,468	-27.169%
2026-08-21	13.8800	13.9100	13.8800	13.9100	+4.665%	3	12,467	-31.201%
2026-08-20	13.4200	13.4800	13.2900	13.2900	-12.508%	4	12,468	-27.991%
2026-08-18	15.1900	15.1900	15.1900	15.1900	-13.349%	2	12,467	-36.998%
2026-08-17	18.4800	18.4800	17.5300	17.5300	-5.346%	23	12,467	-45.408%
2026-08-14	19.6500	19.6500	18.5200	18.5200	-4.733%	77	12,466	-48.326%
2026-08-13	18.9500	20.0900	18.6700	19.4400	+12.761%	95	12,416	-50.772%
2026-08-12	17.2900	17.3100	17.2200	17.2400	+2.497%	201	12,341	-44.490%
2026-08-11	18.3100	18.3100	16.8200	16.8200	-6.866%	46	12,504	-43.103%
2026-08-10	18.3500	18.3500	17.9300	18.0600	+0.557%	173	12,488	-47.010%
2026-08-07	18.0600	18.0600	17.5700	17.9600	+6.905%	524	12,358	-46.715%
2026-08-06	17.5500	17.7200	16.8000	16.8000	-5.192%	630	12,299	-43.036%
2026-08-05	20.5700	20.5700	17.7200	17.7200	-6.982%	337	12,299	-45.993%
2026-08-04	16.6100	19.0500	16.6100	19.0500	+41.636%	241	12,213	-49.764%
2026-08-03	13.5100	13.5100	13.4500	13.4500	+32.643%	91	12,049	-28.848%
2026-07-31	9.9700	10.1400	9.9700	10.1400	+11.306%	18	12,105	-5.621%
2026-07-30	8.5200	9.1100	8.2300	9.1100	+0.441%	13	12,088	+5.049%
2026-07-29	9.2900	9.2900	8.2800	9.0700	-6.010%	21	12,088	+5.513%
2026-07-28	8.8500	9.6500	8.8500	9.6500	+6.984%	2	12,085	-0.829%
2026-07-27	10.7500	10.7500	9.0200	9.0200	-6.818%	33	12,085	+6.098%
2026-07-24	9.8800	10.7100	9.6800	9.6800	-21.237%	42	12,084	-1.136%
2026-07-22	12.0000	12.2900	12.0000	12.2900	+1.570%	3	12,084	-22.132%
2026-07-21	12.1000	12.1000	12.1000	12.1000	+4.944%	1	12,084	-20.909%
2026-07-20	12.2000	12.2000	11.5000	11.5300	+0.699%	4	12,084	-16.999%
2026-07-17	11.4700	12.4100	11.3800	11.4500	-13.715%	27	12,084	-16.419%
2026-07-16	14.3800	14.3800	13.2700	13.2700	-7.719%	10	12,087	-27.882%
2026-07-15	14.6600	14.6600	13.7300	14.3800	+1.986%	340	12,087	-33.449%
2026-07-14	13.8600	14.3900	13.8600	14.1000	+1.439%	242	11,750	-32.128%
2026-07-13	14.6300	14.6300	13.8800	13.9000	-9.269%	69	11,572	-31.151%
2026-07-10	14.5700	15.3200	14.4300	15.3200	+6.760%	448	11,575	-37.533%
2026-07-09	14.2900	14.3500	14.2900	14.3500	+11.847%	5	11,195	-33.310%
2026-07-08	12.6900	12.8300	12.4400	12.8300	-3.023%	5	11,195	-25.409%
2026-07-07	14.1300	14.1300	13.1100	13.2300	-9.197%	297	11,197	-27.664%
2026-07-06	13.7300	14.7300	13.3100	14.5700	+16.747%	78	11,217	-34.317%
2026-07-02	12.0600	12.4800	12.0600	12.4800	-9.170%	32	11,172	-23.317%
2026-07-01	12.8500	14.4200	12.8500	13.7400	-1.151%	42	11,172	-30.349%
2026-06-30	12.6900	14.1300	12.6900	13.9000	+11.557%	534	11,158	-31.151%
2026-06-29	11.3700	12.5300	10.8400	12.4600	+20.154%	31	11,503	-23.194%
2026-06-26	11.4100	11.4400	10.3700	10.3700	-6.828%	50	11,501	-7.715%
2026-06-25	11.7900	11.7900	11.1200	11.1300	-2.368%	21	11,471	-14.016%
2026-06-24	12.5300	13.0900	11.2300	11.4000	-5.000%	76	11,469	-16.053%
2026-06-23	12.0400	13.1200	12.0000	12.0000	-17.070%	44	11,413	-20.250%
2026-06-22	16.1900	16.1900	14.4500	14.4700	-8.069%	327	11,387	-33.863%
2026-06-18	14.9900	15.7400	14.7400	15.7400	+15.820%	10,265	1,970	-39.199%
2026-06-17	15.8100	15.8100	13.5900	13.5900	-15.851%	217	1,970	-29.581%
2026-06-16	16.2200	16.2200	16.1400	16.1500	-7.131%	13	1,970	-40.743%
2026-06-15	16.7900	18.2300	16.7900	17.3900	+20.097%	1,093	1,437	-44.968%
2026-06-12	13.7000	14.4800	13.1300	14.4800	+6.627%	316	1,437	-33.909%
2026-06-11	11.6100	13.6300	11.6100	13.5800	+14.310%	689	1,437	-29.529%
2026-06-10	12.8000	13.7200	11.8800	11.8800	-7.549%	11	1,212	-19.444%
2026-06-09	11.7700	12.8500	11.5700	12.8500	-6.613%	18	1,209	-25.525%
2026-06-08	14.2500	14.2500	13.7600	13.7600	-1.994%	15	1,194	-30.451%
2026-06-05	14.0600	14.0600	14.0400	14.0400	-27.963%	6	1,186	-31.838%
2026-06-04	19.8600	19.8600	19.4900	19.4900	+2.579%	38	1,180	-50.898%
2026-06-03	19.1400	19.1400	18.6800	19.0000	-6.358%	93	1,144	-49.632%
2026-06-02	19.7000	20.3400	19.7000	20.2900	+0.346%	97	1,105	-52.834%
2026-06-01	19.0600	20.2200	19.0600	20.2200	+4.496%	22	1,074	-52.671%
2026-05-29	19.4400	19.4400	18.8000	19.3500	+1.044%	78	1,075	-50.543%
2026-05-28	18.2600	19.1700	18.2600	19.1500	+8.192%	23	1,003	-50.026%
2026-05-27	17.5600	17.7000	17.2500	17.7000	+0.454%	17	995	-45.932%
2026-05-26	17.5400	17.8200	17.3800	17.6200	+9.850%	260	989	-45.687%
2026-05-22	16.2400	16.2400	16.0400	16.0400	+7.796%	11	1,005	-40.337%
2026-05-21	14.2400	14.8800	14.1900	14.8800	+0.473%	7	994	-35.685%
2026-05-20	14.8100	14.8100	14.8100	14.8100	-0.135%	7	994	-35.381%
2026-05-18	15.0100	15.1500	14.8300	14.8300	-24.987%	6	980	-35.469%
2026-05-14	18.7100	19.7700	18.7100	19.7700	+34.034%	5	980	-51.593%
2026-05-13	14.9900	14.9900	14.7500	14.7500	+3.075%	2	976	-35.119%
2026-05-08	13.4100	14.3100	13.4100	14.3100	+15.217%	96	976	-33.124%
2026-05-07	12.4700	12.4700	12.4200	12.4200	+1.058%	133	880	-22.947%
2026-05-06	12.2900	12.2900	12.2900	12.2900	+18.744%	1	747	-22.132%
2026-05-05	9.7200	10.3500	9.7200	10.3500	+3.707%	42	748	-7.536%
2026-05-01	9.9800	9.9800	9.9800	9.9800	+21.411%	20	710	-4.108%
2026-04-30	7.8100	8.4600	7.8100	8.2200	+7.311%	363	710	+16.423%
2026-04-28	7.6600	7.6600	7.6600	7.6600	+4.218%	1	663	+24.935%
2026-04-23	7.6600	7.7100	7.2700	7.3500	+7.613%	61	663	+30.204%
2026-04-21	6.8300	6.8300	6.8300	6.8300	-4.342%	1	622	+40.117%
2026-04-17	7.1400	7.1400	7.1400	7.1400	+14.423%	1	622	+34.034%
2026-04-16	6.2400	6.2400	6.2400	6.2400	+4.874%	1	621	+53.365%
2026-04-15	5.9500	5.9500	5.9500	5.9500	+64.365%	13	621	+60.840%
2026-04-10	3.6900	3.6900	3.6200	3.6200	+61.607%	23	634	+164.365%
2026-03-27	2.3100	2.4100	2.2400	2.2400	-18.248%	222	631	+327.232%
2026-03-26	2.7400	2.7400	2.7400	2.7400	-9.272%	1	521	+249.270%
2026-03-20	3.1300	3.1300	3.0200	3.0200	-21.762%	2	520	+216.887%
2026-03-16	3.8600	3.8600	3.8600	3.8600	-3.741%	1	518	+147.927%
2026-03-12	4.0100	4.0100	4.0100	4.0100	-10.291%	1	518	+138.653%
2026-03-03	4.4500	4.4900	4.4500	4.4700	-15.019%	23	518	+114.094%
2026-02-18	5.6200	5.6200	5.2500	5.2600	-0.190%	263	536	+81.939%
2026-02-13	5.4000	5.4000	5.2700	5.2700	-8.348%	9	437	+81.594%
2026-02-12	5.7500	5.7500	5.7500	5.7500	-26.845%	20	437	+66.435%
2026-01-07	7.8700	7.8700	7.8600	7.8600	+23.585%	355	418	+21.756%
2026-01-02	6.3600	6.3600	6.3600	6.3600	-5.216%	1	251	+50.472%
2025-12-23	6.6600	6.7100	6.6500	6.7100	-21.612%	251	251	+42.623%
2025-11-10	8.5600	8.5600	8.5600	8.5600	+26.254%	2	2	+11.799%
2025-11-07	6.7800	6.7800	6.7800	6.7800	0.000%	2	2	+41.150%

.dark-mode .N5XbjL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N5XbjL{ 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