Dark

SPY20270617C875
SPY Jun 17 2027 875.00 Call (SPY270617C00875000)
option OPRA

EOD

Sep 10, 2026

7.90-19.552%(-1.92)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.1000	8.1100	7.9000	7.9000	-19.552%	22	1,895	0.000%
2026-09-08	9.8400	9.8400	9.8200	9.8200	-2.483%	21	1,893	-19.552%
2026-09-04	10.0700	10.0700	10.0700	10.0700	-11.744%	3	1,878	-21.549%
2026-09-03	10.9200	11.4100	10.9200	11.4100	+21.254%	4	1,878	-30.762%
2026-09-02	9.4100	9.4100	9.4100	9.4100	-1.775%	1	1,878	-16.047%
2026-09-01	9.4800	9.5800	9.4800	9.5800	-6.719%	398	1,877	-17.537%
2026-08-31	10.2700	10.2700	10.2700	10.2700	-11.845%	2	1,480	-23.077%
2026-08-28	12.7400	13.5500	11.6500	11.6500	-8.556%	101	1,478	-32.189%
2026-08-27	12.7500	12.7500	12.7400	12.7400	+11.072%	4	1,415	-37.991%
2026-08-26	11.4700	11.4700	11.4700	11.4700	+1.415%	1	1,415	-31.125%
2026-08-25	11.5300	11.5300	11.3100	11.3100	+2.353%	92	1,414	-30.150%
2026-08-24	11.0400	11.0500	11.0400	11.0500	-4.741%	2	1,414	-28.507%
2026-08-21	11.5700	11.6000	11.5700	11.6000	+5.551%	3	1,413	-31.897%
2026-08-20	10.9900	10.9900	10.9900	10.9900	-17.119%	10	1,410	-28.116%
2026-08-19	13.9000	13.9600	13.2600	13.2600	-1.266%	342	1,410	-40.422%
2026-08-18	13.3600	13.4300	13.3600	13.4300	-9.623%	4	1,196	-41.176%
2026-08-17	15.4300	15.4300	14.8600	14.8600	-4.987%	22	1,193	-46.837%
2026-08-14	16.7000	16.7000	15.6400	15.6400	-3.990%	148	1,172	-49.488%
2026-08-13	15.9900	16.2900	15.8600	16.2900	+13.046%	54	1,141	-51.504%
2026-08-12	14.5500	14.5500	14.4100	14.4100	+2.126%	60	1,116	-45.177%
2026-08-11	15.5100	15.5100	14.1100	14.1100	-7.778%	185	1,080	-44.011%
2026-08-10	15.5600	15.5700	15.2400	15.3000	+0.526%	62	961	-48.366%
2026-08-07	14.9900	15.2200	14.9300	15.2200	+9.654%	55	912	-48.095%
2026-08-06	13.6500	13.8800	13.6500	13.8800	-7.281%	7	888	-43.084%
2026-08-05	17.6200	17.6300	14.9700	14.9700	-5.967%	213	888	-47.228%
2026-08-04	13.4700	16.1300	13.4700	15.9200	+61.460%	202	1,000	-50.377%
2026-08-03	9.8600	9.8600	9.8600	9.8600	+21.429%	1	896	-19.878%
2026-07-31	8.1200	8.1200	8.1200	8.1200	+13.408%	1	895	-2.709%
2026-07-30	7.1600	7.1600	7.1600	7.1600	-3.504%	1	895	+10.335%
2026-07-27	7.7800	7.7800	7.4200	7.4200	-9.732%	31	895	+6.469%
2026-07-24	8.2200	8.2200	8.2200	8.2200	-18.209%	29	896	-3.893%
2026-07-22	10.1200	10.1200	10.0400	10.0500	-0.199%	9	896	-21.393%
2026-07-21	10.0800	10.0800	10.0700	10.0700	+6.674%	3	888	-21.549%
2026-07-20	9.4400	9.4400	9.4400	9.4400	-1.461%	1	885	-16.314%
2026-07-17	9.5800	9.5800	9.5800	9.5800	-12.988%	1	884	-17.537%
2026-07-16	11.0800	11.0800	11.0100	11.0100	-11.779%	10	884	-28.247%
2026-07-15	12.5200	12.5200	12.4800	12.4800	+2.632%	9	880	-36.699%
2026-07-14	12.1600	12.1600	12.1600	12.1600	-1.698%	27	874	-35.033%
2026-07-13	12.3600	12.3700	12.3600	12.3700	-0.403%	14	853	-36.136%
2026-07-10	12.4300	12.4300	12.4200	12.4200	+8.852%	18	851	-36.393%
2026-07-07	11.3700	11.4100	11.3700	11.4100	-8.574%	26	851	-30.762%
2026-07-06	12.1300	12.4800	12.1300	12.4800	+18.857%	73	825	-36.699%
2026-07-02	10.8700	10.8700	10.1300	10.5000	-10.562%	17	847	-24.762%
2026-07-01	12.2200	12.2200	11.7400	11.7400	-1.095%	17	847	-32.709%
2026-06-30	10.6800	11.8700	10.6800	11.8700	+12.940%	512	839	-33.446%
2026-06-29	9.8700	10.5100	9.8700	10.5100	+8.128%	53	887	-24.833%
2026-06-26	8.9700	9.7200	8.9700	9.7200	+4.180%	2	887	-18.724%
2026-06-25	9.3300	9.3300	9.3300	9.3300	-0.850%	2	887	-15.327%
2026-06-24	9.4100	9.4100	9.4100	9.4100	-8.818%	2	889	-16.047%
2026-06-23	10.2600	10.7600	10.2500	10.3200	-15.132%	40	887	-23.450%
2026-06-22	12.1600	12.1600	12.1600	12.1600	+5.464%	9	892	-35.033%
2026-06-17	11.8400	11.8400	11.5000	11.5300	-16.510%	87	796	-31.483%
2026-06-16	14.4600	14.4600	13.8100	13.8100	-7.687%	24	796	-42.795%
2026-06-15	14.0900	15.6300	14.0900	14.9600	+40.866%	512	359	-47.193%
2026-06-11	9.7800	10.7900	9.7800	10.6200	+7.273%	14	359	-25.612%
2026-06-10	9.9200	9.9200	9.9000	9.9000	-7.477%	114	348	-20.202%
2026-06-09	12.0800	12.0800	9.2100	10.7000	-10.160%	106	293	-26.168%
2026-06-05	13.8800	13.8800	11.9100	11.9100	-31.591%	13	293	-33.669%
2026-06-02	17.4100	17.4100	17.4100	17.4100	+4.002%	10	280	-54.624%
2026-05-29	16.7400	16.7400	16.7400	16.7400	+1.393%	39	280	-52.808%
2026-05-28	16.5100	16.5100	16.5100	16.5100	+7.487%	1	244	-52.150%
2026-05-27	15.1600	15.3600	15.1400	15.3600	+1.319%	30	243	-48.568%
2026-05-26	14.7700	15.1600	14.7700	15.1600	+8.908%	8	220	-47.889%
2026-05-22	13.9200	13.9200	13.9200	13.9200	+4.898%	3	212	-43.247%
2026-05-21	13.2600	13.2700	13.2600	13.2700	+3.510%	5	210	-40.467%
2026-05-20	12.8200	12.8200	12.8200	12.8200	+10.327%	2	210	-38.378%
2026-05-18	11.6200	11.6200	11.6200	11.6200	-15.368%	1	205	-32.014%
2026-05-15	13.6600	13.7300	13.6600	13.7300	-15.612%	38	205	-42.462%
2026-05-14	16.0700	16.8000	16.0700	16.2700	+11.362%	33	184	-51.444%
2026-05-13	14.5500	14.6100	14.5500	14.6100	+14.230%	7	184	-45.927%
2026-05-12	12.7900	12.7900	12.7900	12.7900	-3.762%	5	184	-38.233%
2026-05-11	13.3100	13.3100	13.1900	13.2900	+8.490%	83	184	-40.557%
2026-05-08	11.9400	12.4000	11.9400	12.2500	+52.553%	10	178	-35.510%
2026-05-01	8.1700	8.1700	8.0300	8.0300	+16.715%	3	175	-1.619%
2026-04-30	7.0400	7.0700	6.8800	6.8800	+8.861%	76	175	+14.826%
2026-04-29	6.3500	6.3500	6.3200	6.3200	-2.016%	40	194	+25.000%
2026-04-28	6.5100	6.5100	6.4500	6.4500	-5.702%	3	233	+22.481%
2026-04-24	6.8400	6.8400	6.8400	6.8400	+17.931%	35	230	+15.497%
2026-04-23	5.8000	5.8000	5.8000	5.8000	-4.605%	1	212	+36.207%
2026-04-22	6.0800	6.0800	6.0800	6.0800	-5.590%	1	212	+29.934%
2026-04-17	6.1000	6.4400	6.1000	6.4400	+15.000%	150	212	+22.671%
2026-04-16	5.2000	5.6000	5.0500	5.6000	+11.332%	5	302	+41.071%
2026-04-15	4.6800	5.0300	4.6800	5.0300	+35.580%	6	303	+57.058%
2026-04-14	3.4400	3.7100	3.4400	3.7100	+21.242%	3	304	+112.938%
2026-04-13	3.0600	3.0600	3.0600	3.0600	+11.273%	1	304	+158.170%
2026-04-09	2.7500	2.7500	2.7500	2.7500	+27.907%	1	303	+187.273%
2026-04-07	2.1500	2.1500	2.1500	2.1500	+3.365%	1	303	+267.442%
2026-03-31	1.9500	2.0800	1.9500	2.0800	+11.828%	5	302	+279.808%
2026-03-30	1.8600	1.8600	1.8600	1.8600	-4.124%	13	300	+324.731%
2026-03-27	1.9400	1.9400	1.9400	1.9400	-10.599%	24	313	+307.216%
2026-03-26	2.1700	2.1700	2.1700	2.1700	-14.229%	40	337	+264.055%
2026-03-20	2.4800	2.5300	2.4800	2.5300	-21.184%	2	377	+212.253%
2026-03-16	3.2100	3.2100	3.2100	3.2100	-3.313%	1	376	+146.106%
2026-03-12	3.3200	3.3200	3.3200	3.3200	+7.443%	1	376	+137.952%
2026-03-09	3.0400	3.0900	3.0400	3.0900	-25.182%	2	377	+155.663%
2026-03-04	3.9400	4.1300	3.9400	4.1300	+6.995%	174	377	+91.283%
2026-03-03	3.9000	3.9100	3.8200	3.8600	-4.926%	40	203	+104.663%
2026-03-02	4.0600	4.0600	4.0600	4.0600	-6.667%	1	165	+94.581%
2026-02-18	4.3500	4.3500	4.3500	4.3500	+0.928%	8	166	+81.609%
2026-02-17	4.3200	4.3200	4.3100	4.3100	-2.045%	16	166	+83.295%
2026-02-13	4.4000	4.4000	4.4000	4.4000	-25.297%	1	150	+79.545%
2026-02-10	5.8900	5.8900	5.8900	5.8900	+20.945%	2	150	+34.126%
2026-01-21	4.8700	4.8700	4.8700	4.8700	-0.205%	1	148	+62.218%
2026-01-02	5.0600	5.0600	4.8800	4.8800	-11.273%	2	147	+61.885%
2025-12-31	5.5000	5.5000	5.5000	5.5000	-23.823%	118	29	+43.636%
2025-12-05	7.2200	7.2200	7.2200	7.2200	+20.736%	1	29	+9.418%
2025-11-25	5.9800	5.9800	5.9800	5.9800	+9.124%	1	29	+32.107%
2025-11-20	5.9100	5.9100	5.4800	5.4800	-25.442%	4	30	+44.161%
2025-11-14	7.3500	7.3500	7.3500	7.3500	-1.738%	10	30	+7.483%
2025-11-13	7.8800	7.8800	7.4800	7.4800	-14.514%	3	20	+5.615%
2025-11-11	8.7500	8.7500	8.7500	8.7500	+19.048%	4	17	-9.714%
2025-11-10	7.3600	7.5500	7.3500	7.3500	+25.641%	4	21	+7.483%
2025-11-07	6.2300	6.2300	5.8500	5.8500	-11.631%	4	19	+35.043%
2025-11-06	6.6600	6.8600	6.6200	6.6200	-22.118%	10	21	+19.335%
2025-10-30	8.8000	8.8000	8.5000	8.5000	-5.028%	7	11	-7.059%
2025-10-29	8.9500	8.9500	8.9500	8.9500	0.000%	4	4	-11.732%

.dark-mode .sd60q6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sd60q6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C875SPY Jun 17 2027 875.00 Call (SPY270617C00875000)option OPRA

SPY20270617C875
SPY Jun 17 2027 875.00 Call (SPY270617C00875000)
option OPRA