Dark

SPY20270617C870
SPY Jun 17 2027 870.00 Call (SPY270617C00870000)
option OPRA

EOD

Sep 10, 2026

8.64-10.559%(-1.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.0800	9.0800	8.6400	8.6400	-10.559%	2	3,402	0.000%
2026-09-09	9.8500	9.9300	9.4200	9.6600	-9.972%	14	3,402	-10.559%
2026-09-08	10.8500	10.8500	10.7300	10.7300	-12.693%	20	3,392	-19.478%
2026-09-03	12.1200	12.2900	12.1200	12.2900	+17.608%	103	3,383	-29.699%
2026-09-02	10.3400	10.4500	10.2500	10.4500	-0.665%	192	3,285	-17.321%
2026-09-01	10.2800	10.6800	10.2800	10.5200	-6.738%	8	3,278	-17.871%
2026-08-31	11.3200	11.3200	11.2800	11.2800	-11.737%	7	3,277	-23.404%
2026-08-28	14.6500	14.7900	12.7800	12.7800	-3.401%	59	3,284	-32.394%
2026-08-27	12.8400	13.7700	12.8400	13.2300	+4.173%	537	3,276	-34.694%
2026-08-26	12.7000	12.7100	12.6700	12.7000	+2.502%	214	3,055	-31.969%
2026-08-25	12.6300	12.6300	12.3900	12.3900	+2.059%	90	2,919	-30.266%
2026-08-24	12.2900	12.2900	12.0200	12.1400	-4.485%	4	2,829	-28.830%
2026-08-21	12.3900	12.7100	12.3900	12.7100	+3.670%	4	2,826	-32.022%
2026-08-20	13.0000	13.0000	12.2600	12.2600	-12.241%	5	2,826	-29.527%
2026-08-18	13.8000	13.9700	13.8000	13.9700	-16.696%	215	2,821	-38.153%
2026-08-17	16.7900	16.7900	16.7500	16.7700	-1.469%	20	2,754	-48.479%
2026-08-14	18.1000	18.1200	17.0200	17.0200	-3.842%	62	2,754	-49.236%
2026-08-13	17.3000	17.7000	17.2000	17.7000	+11.672%	58	2,699	-51.186%
2026-08-12	15.8500	15.8500	15.8500	15.8500	+3.257%	34	2,641	-45.489%
2026-08-11	16.8200	16.8300	15.2500	15.3500	-7.419%	62	2,617	-43.713%
2026-08-10	16.9200	16.9800	16.5800	16.5800	+0.181%	294	2,596	-47.889%
2026-08-07	16.3100	16.6700	16.3100	16.5500	+1.721%	54	2,331	-47.795%
2026-08-05	19.2200	19.2600	16.2700	16.2700	-5.899%	136	2,279	-46.896%
2026-08-04	13.7000	17.2900	13.7000	17.2900	+46.774%	382	2,257	-50.029%
2026-08-03	11.7800	11.7800	11.7800	11.7800	+27.351%	20	1,940	-26.655%
2026-07-31	8.3700	9.2500	8.3700	9.2500	+17.237%	2	1,954	-6.595%
2026-07-30	7.4300	7.9500	7.4300	7.8900	+19.184%	24	1,954	+9.506%
2026-07-29	7.7300	7.7300	6.5900	6.6200	-24.083%	14	1,946	+30.514%
2026-07-28	8.1200	8.7200	8.1200	8.7200	+1.988%	11	1,937	-0.917%
2026-07-27	8.5100	8.6000	8.2200	8.5500	-2.174%	40	1,927	+1.053%
2026-07-24	9.0000	9.0600	8.7400	8.7400	-16.683%	31	1,910	-1.144%
2026-07-21	10.4900	10.4900	10.4900	10.4900	+4.067%	13	1,909	-17.636%
2026-07-20	10.0800	10.0800	10.0800	10.0800	-5.618%	4	1,909	-14.286%
2026-07-17	10.5000	10.6800	10.5000	10.6800	-11.589%	9	1,905	-19.101%
2026-07-16	12.8600	13.2400	12.0800	12.0800	-7.148%	254	1,900	-28.477%
2026-07-14	13.2400	13.2400	12.6900	13.0100	-3.343%	53	1,649	-33.590%
2026-07-13	13.4600	13.4600	13.4600	13.4600	-4.809%	14	1,604	-35.810%
2026-07-10	13.2300	14.1400	13.2300	14.1400	+21.582%	232	1,598	-38.897%
2026-07-08	11.5500	11.6300	11.5500	11.6300	-4.828%	10	1,555	-25.709%
2026-07-07	12.3800	12.3800	12.2200	12.2200	-7.494%	27	1,553	-29.296%
2026-07-06	13.2100	13.2100	13.2100	13.2100	+14.870%	13	1,554	-34.595%
2026-07-02	11.0500	11.5000	11.0500	11.5000	-10.784%	22	1,547	-24.870%
2026-07-01	13.2700	13.2800	12.8900	12.8900	+0.782%	51	1,547	-32.971%
2026-06-30	12.8200	12.8200	12.7900	12.7900	+11.121%	11	1,568	-32.447%
2026-06-29	10.5700	11.5100	10.5600	11.5100	+17.810%	36	1,558	-24.935%
2026-06-26	11.0400	11.0400	9.7700	9.7700	-5.329%	45	1,554	-11.566%
2026-06-25	10.6800	10.6800	10.1700	10.3200	-1.244%	25	1,554	-16.279%
2026-06-24	11.4300	11.5800	10.4400	10.4500	-6.613%	20	1,538	-17.321%
2026-06-23	11.4100	11.4100	11.1900	11.1900	-16.865%	85	1,526	-22.788%
2026-06-22	13.2100	13.4900	13.2100	13.4600	-9.299%	65	1,496	-35.810%
2026-06-17	14.8400	14.8400	14.8400	14.8400	-1.982%	2	1,431	-41.779%
2026-06-16	16.2600	16.2600	15.1400	15.1400	-6.658%	13	1,431	-42.933%
2026-06-15	15.4500	16.8600	15.4500	16.2200	+25.932%	1,296	1,090	-46.732%
2026-06-12	14.0000	14.0000	12.8800	12.8800	+20.037%	44	1,090	-32.919%
2026-06-11	10.8400	10.8400	10.7300	10.7300	-1.560%	2	1,090	-19.478%
2026-06-10	12.0800	12.0800	10.9000	10.9000	-14.038%	21	1,088	-20.734%
2026-06-08	13.5100	14.0000	12.6800	12.6800	-1.858%	42	1,077	-31.861%
2026-06-05	16.0300	16.0300	12.8500	12.9200	-30.087%	20	1,039	-33.127%
2026-06-04	16.9500	18.4800	16.9500	18.4800	+5.239%	32	1,032	-53.247%
2026-06-03	17.5600	17.5600	17.5600	17.5600	-7.725%	25	1,008	-50.797%
2026-06-02	18.7300	19.0300	18.7300	19.0300	+1.602%	469	983	-54.598%
2026-06-01	18.8400	18.8400	18.7100	18.7300	+3.825%	90	552	-53.871%
2026-05-29	18.0000	18.3000	17.5500	18.0400	+1.577%	4	493	-52.106%
2026-05-28	17.4500	17.7600	17.4500	17.7600	+7.376%	3	494	-51.351%
2026-05-27	16.5400	16.5400	16.5400	16.5400	+1.286%	8	492	-47.763%
2026-05-26	16.3300	16.3300	16.3300	16.3300	+9.304%	4	484	-47.091%
2026-05-22	14.9400	14.9400	14.9400	14.9400	+7.948%	1	480	-42.169%
2026-05-21	13.0200	13.8400	13.0200	13.8400	+0.875%	27	479	-37.572%
2026-05-20	13.6200	13.7200	13.6200	13.7200	+12.922%	69	479	-37.026%
2026-05-19	12.5800	12.7900	12.1500	12.1500	-3.571%	15	426	-28.889%
2026-05-18	13.1400	13.1400	12.5700	12.6000	-14.634%	18	426	-31.429%
2026-05-15	15.3500	15.3500	14.7600	14.7600	-17.680%	6	426	-41.463%
2026-05-14	17.4500	17.9300	17.4500	17.9300	+12.484%	2	416	-51.813%
2026-05-13	15.6500	15.9400	15.6500	15.9400	+13.695%	7	415	-45.797%
2026-05-12	13.2000	14.0200	13.2000	14.0200	-3.043%	17	415	-38.374%
2026-05-11	14.3500	14.4800	14.3500	14.4600	+9.132%	24	415	-40.249%
2026-05-08	13.3400	13.4000	13.2200	13.2500	+14.126%	33	395	-34.792%
2026-05-07	12.1800	12.2000	11.6100	11.6100	-4.914%	3	365	-25.581%
2026-05-06	10.4800	12.2100	10.4800	12.2100	+26.528%	28	363	-29.238%
2026-05-05	9.6500	9.6500	9.6500	9.6500	+16.405%	26	341	-10.466%
2026-05-04	8.2600	8.2900	8.2600	8.2900	-7.167%	8	353	+4.222%
2026-05-01	8.8500	9.1200	8.8500	8.9300	+28.674%	62	342	-3.247%
2026-04-29	6.9400	6.9400	6.9400	6.9400	-1.420%	1	342	+24.496%
2026-04-28	7.0400	7.0400	7.0400	7.0400	-10.999%	1	342	+22.727%
2026-04-27	7.9100	7.9100	7.9100	7.9100	+6.317%	1	342	+9.229%
2026-04-24	7.4000	7.4400	7.4000	7.4400	+20.388%	42	341	+16.129%
2026-04-23	6.4600	6.4600	6.1800	6.1800	-11.714%	42	351	+39.806%
2026-04-21	7.0000	7.0000	7.0000	7.0000	+3.704%	1	309	+23.429%
2026-04-20	6.7500	6.7500	6.7500	6.7500	-2.878%	1	309	+28.000%
2026-04-17	6.9500	6.9500	6.9500	6.9500	+40.974%	1	308	+24.317%
2026-04-15	4.9300	4.9300	4.9300	4.9300	+52.160%	1	307	+75.254%
2026-04-10	3.2400	3.2400	3.2400	3.2400	+0.935%	2	308	+166.667%
2026-04-09	3.2100	3.2100	3.2100	3.2100	+8.814%	2	306	+169.159%
2026-03-19	2.9500	2.9500	2.9500	2.9500	-26.434%	17	304	+192.881%
2026-03-11	4.0100	4.0100	4.0100	4.0100	+3.085%	5	287	+115.461%
2026-03-03	3.8900	3.8900	3.8900	3.8900	-17.058%	232	288	+122.108%
2026-02-19	4.6900	4.6900	4.6900	4.6900	-2.088%	5	57	+84.222%
2026-02-18	4.8500	5.1500	4.7900	4.7900	+1.268%	9	52	+80.376%
2026-02-17	4.7300	4.7300	4.7300	4.7300	-7.797%	11	43	+82.664%
2026-02-13	5.1300	5.1300	5.1300	5.1300	-16.856%	26	7	+68.421%
2026-02-12	6.1700	6.1700	6.1700	6.1700	-3.594%	1	7	+40.032%
2026-02-11	6.4000	6.4000	6.4000	6.4000	-0.621%	1	8	+35.000%
2026-02-10	6.4400	6.4400	6.4400	6.4400	+13.982%	1	9	+34.161%
2026-02-04	5.6500	5.6500	5.6500	5.6500	-2.249%	1	9	+52.920%
2026-02-03	5.7800	5.7800	5.7800	5.7800	-16.474%	1	8	+49.481%
2026-01-28	7.2100	7.2100	6.9200	6.9200	+39.516%	2	9	+24.855%
2026-01-20	4.9600	4.9600	4.9600	4.9600	-22.013%	1	7	+74.194%
2025-12-12	6.3600	6.3600	6.3600	6.3600	-13.351%	1	6	+35.849%
2025-12-11	7.3400	7.3400	7.3400	7.3400	+0.548%	1	5	+17.711%
2025-12-02	7.3000	7.3000	7.3000	7.3000	-0.545%	1	5	+18.356%
2025-12-01	7.3400	7.3400	7.3400	7.3400	-5.534%	1	4	+17.711%
2025-11-26	7.7700	7.7700	7.7700	7.7700	-3.358%	1	3	+11.197%
2025-11-13	8.0400	8.0400	8.0400	8.0400	-17.369%	1	3	+7.463%
2025-11-12	9.7300	9.7300	9.7300	9.7300	+5.531%	1	1	-11.202%
2025-10-28	9.2200	9.2200	9.2200	9.2200	0.000%	1	1	-6.291%

.dark-mode .dZ37L2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dZ37L2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C870SPY Jun 17 2027 870.00 Call (SPY270617C00870000)option OPRA

SPY20270617C870
SPY Jun 17 2027 870.00 Call (SPY270617C00870000)
option OPRA