Dark

SPY20270617C880
SPY Jun 17 2027 880.00 Call (SPY270617C00880000)
option OPRA

EOD

Sep 10, 2026

6.97-13.092%(-1.05)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.2500	7.4100	6.9600	6.9700	-13.092%	83	5,914	0.000%
2026-09-09	7.8600	8.0400	7.7600	8.0200	-7.176%	5	5,931	-13.092%
2026-09-08	9.2000	9.2000	8.6100	8.6400	-15.211%	23	5,931	-19.329%
2026-09-03	10.1600	10.1900	10.1300	10.1900	+19.601%	6	5,908	-31.600%
2026-09-02	8.5200	8.5200	8.5200	8.5200	+7.035%	222	5,904	-18.192%
2026-09-01	8.6500	8.6500	7.9600	7.9600	-24.478%	12	6,126	-12.437%
2026-08-28	11.7600	12.3100	10.5400	10.5400	-5.386%	45	6,125	-33.871%
2026-08-27	11.3200	11.5000	11.1400	11.1400	+7.218%	7	6,124	-37.433%
2026-08-26	10.5400	10.5400	10.3900	10.3900	-1.423%	19	6,124	-32.916%
2026-08-25	10.2800	10.5400	10.2100	10.5400	+4.876%	34	6,145	-33.871%
2026-08-24	10.1200	10.1200	9.8300	10.0500	-4.830%	18	6,156	-30.647%
2026-08-21	10.6200	10.7000	10.3400	10.5600	+4.348%	13	6,158	-33.996%
2026-08-20	10.1300	10.1800	10.1200	10.1200	-13.133%	4	6,154	-31.126%
2026-08-19	11.6500	11.6500	11.6500	11.6500	0.000%	1	6,152	-40.172%
2026-08-18	12.3900	12.3900	11.6300	11.6500	-14.149%	9	6,152	-40.172%
2026-08-17	14.1700	14.2500	13.5600	13.5700	-6.025%	32	6,147	-48.637%
2026-08-14	15.3700	15.3700	14.3800	14.4400	-3.733%	50	6,147	-51.731%
2026-08-13	14.5700	15.0000	14.4500	15.0000	+11.029%	34	6,098	-53.533%
2026-08-12	13.3400	13.5100	13.2800	13.5100	-1.459%	40	6,065	-48.409%
2026-08-11	14.2000	14.2100	13.7100	13.7100	-2.071%	257	6,039	-49.161%
2026-08-10	14.2300	14.2500	13.8500	14.0000	0.000%	514	5,804	-50.214%
2026-08-07	13.7900	14.0000	13.7800	14.0000	-0.639%	54	5,463	-50.214%
2026-08-05	16.3000	16.5400	14.0900	14.0900	-5.689%	104	5,414	-50.532%
2026-08-04	13.0000	14.9400	13.0000	14.9400	+47.047%	92	5,476	-53.347%
2026-08-03	8.1900	10.1600	8.1900	10.1600	+38.420%	7	5,481	-31.398%
2026-07-31	6.8900	7.3400	6.8900	7.3400	+12.232%	2	5,486	-5.041%
2026-07-30	6.5400	6.5400	6.5400	6.5400	+22.243%	1	5,487	+6.575%
2026-07-29	6.2000	6.6800	5.3500	5.3500	-18.321%	11	5,486	+30.280%
2026-07-28	6.5500	6.5500	6.5500	6.5500	-2.963%	37	5,486	+6.412%
2026-07-27	7.0500	7.0500	6.7500	6.7500	-9.517%	48	5,484	+3.259%
2026-07-24	7.3800	7.4600	7.3800	7.4600	-20.807%	30	5,495	-6.568%
2026-07-17	8.7500	9.4200	8.7500	9.4200	-15.742%	42	5,485	-26.008%
2026-07-16	11.1800	11.1800	11.1800	11.1800	+0.540%	10	5,469	-37.657%
2026-07-15	11.2200	11.2200	10.6800	11.1200	+1.275%	18	5,462	-37.320%
2026-07-14	11.0900	11.0900	10.9000	10.9800	+4.076%	43	5,469	-36.521%
2026-07-13	11.3600	11.3600	10.5500	10.5500	-5.211%	59	5,430	-33.934%
2026-07-10	11.1900	11.4100	11.1300	11.1300	-0.090%	23	5,423	-37.376%
2026-07-09	10.7000	11.1400	10.7000	11.1400	+14.964%	2	5,425	-37.433%
2026-07-08	9.6600	9.6900	9.6600	9.6900	-6.647%	3	5,424	-28.070%
2026-07-07	10.4500	10.4500	10.2900	10.3800	-9.424%	41	5,425	-32.852%
2026-07-06	10.5300	11.4600	10.5300	11.4600	+13.803%	14	5,388	-39.180%
2026-07-02	9.2700	10.0700	9.2700	10.0700	-3.912%	22	5,380	-30.785%
2026-07-01	11.2200	11.2300	10.4800	10.4800	-2.783%	28	5,380	-33.492%
2026-06-30	10.1500	10.8300	10.1500	10.7800	+18.332%	34	5,380	-35.343%
2026-06-29	8.4200	9.1100	8.4200	9.1100	-0.328%	49	5,349	-23.491%
2026-06-26	8.4200	9.1400	8.4200	9.1400	+7.277%	18	5,329	-23.742%
2026-06-25	9.5000	9.5000	8.5200	8.5200	-8.974%	2	5,328	-18.192%
2026-06-24	9.0000	9.3600	8.6300	9.3600	-2.398%	3	5,327	-25.534%
2026-06-23	9.3100	10.3600	9.3100	9.5900	-14.528%	7	5,326	-27.320%
2026-06-22	11.7300	11.7300	11.1800	11.2200	-8.780%	41	5,323	-37.879%
2026-06-18	11.6500	12.3400	11.6500	12.3000	+13.678%	97	5,272	-43.333%
2026-06-17	12.5000	12.5000	10.8100	10.8200	-14.803%	15	5,272	-35.582%
2026-06-16	12.7000	12.7000	12.7000	12.7000	-10.184%	3	5,272	-45.118%
2026-06-15	13.1700	14.1400	13.1700	14.1400	+34.539%	24	5,252	-50.707%
2026-06-11	9.1000	10.5100	9.1000	10.5100	+20.252%	92	5,252	-33.682%
2026-06-10	9.9400	10.5000	8.7400	8.7400	+2.824%	128	5,337	-20.252%
2026-06-09	11.8500	11.8500	8.5000	8.5000	-24.912%	96	5,341	-18.000%
2026-06-08	11.3200	11.3200	11.3200	11.3200	+3.568%	1	5,333	-38.428%
2026-06-05	12.2000	12.2000	10.9300	10.9300	-31.516%	3	5,333	-36.231%
2026-06-04	14.4200	15.9800	14.4200	15.9600	+7.186%	45	5,333	-56.328%
2026-06-03	15.1200	15.1400	14.8900	14.8900	-8.762%	8	5,304	-53.190%
2026-06-02	15.8000	16.3700	15.8000	16.3200	+2.000%	236	5,300	-57.292%
2026-06-01	15.2600	16.2300	15.2600	16.0000	+3.026%	22	5,301	-56.438%
2026-05-29	15.3800	15.5300	15.2700	15.5300	+0.648%	102	5,302	-55.119%
2026-05-28	15.0200	15.4300	15.0200	15.4300	+7.978%	12	5,202	-54.828%
2026-05-27	14.0600	14.2900	14.0600	14.2900	+1.564%	18	5,194	-51.225%
2026-05-26	14.7600	14.7600	14.0700	14.0700	+9.665%	11	5,179	-50.462%
2026-05-22	12.7800	13.4000	12.7500	12.8300	+8.545%	51	5,168	-45.674%
2026-05-21	11.8200	11.8200	11.8200	11.8200	-1.827%	14	5,147	-41.032%
2026-05-18	12.0400	12.0400	12.0400	12.0400	-8.995%	1	5,147	-42.110%
2026-05-15	13.0600	13.4400	12.7700	13.2300	-12.731%	30	5,133	-47.317%
2026-05-14	14.4500	15.5000	14.4500	15.1600	+10.015%	71	5,107	-54.024%
2026-05-13	12.5500	13.7800	12.5500	13.7800	+26.075%	3	5,107	-49.419%
2026-05-12	11.4500	11.6200	10.9300	10.9300	-10.336%	25	5,107	-36.231%
2026-05-11	11.9600	12.1900	11.9600	12.1900	+7.972%	5	5,107	-42.822%
2026-05-08	11.2400	11.4600	11.2400	11.2900	+11.013%	6	5,118	-38.264%
2026-05-06	9.7300	10.1700	9.7300	10.1700	+24.024%	22	5,120	-31.465%
2026-05-05	7.6200	8.2000	7.6200	8.2000	+17.647%	24	5,122	-15.000%
2026-05-04	6.9700	6.9700	6.9700	6.9700	-5.170%	1	5,142	0.000%
2026-05-01	7.3900	7.5700	7.3500	7.3500	+17.600%	16	5,142	-5.170%
2026-04-30	6.0500	6.4000	6.0500	6.2500	+9.649%	312	5,142	+11.520%
2026-04-29	5.7000	5.7000	5.7000	5.7000	-8.065%	1	5,141	+22.281%
2026-04-28	6.2000	6.2000	6.2000	6.2000	-1.743%	1	5,140	+12.419%
2026-04-24	5.6900	6.3100	5.6900	6.3100	+12.278%	3	5,139	+10.460%
2026-04-23	5.7300	5.8100	5.6200	5.6200	+0.178%	4	5,139	+24.021%
2026-04-22	5.5600	5.6100	5.5600	5.6100	+10.000%	2	5,137	+24.242%
2026-04-21	5.2700	5.2700	5.1000	5.1000	-9.414%	2	5,137	+36.667%
2026-04-20	5.8600	5.8600	5.6300	5.6300	-3.761%	5	5,137	+23.801%
2026-04-17	5.6000	6.0600	5.6000	5.8500	+22.642%	8,471	5,136	+19.145%
2026-04-16	4.7700	4.7700	4.7700	4.7700	+32.500%	20	8,512	+46.122%
2026-04-14	3.3300	3.6500	3.3300	3.6000	+36.364%	4	8,532	+93.611%
2026-04-08	2.6400	2.6400	2.6400	2.6400	+30.693%	7	8,535	+164.015%
2026-04-02	2.0200	2.0200	2.0200	2.0200	-5.164%	1	8,528	+245.050%
2026-04-01	2.1300	2.1300	2.1300	2.1300	+6.500%	1	8,528	+227.230%
2026-03-31	1.9100	2.0000	1.9100	2.0000	+19.760%	6	8,528	+248.500%
2026-03-30	1.7100	1.8000	1.6700	1.6700	-2.907%	1,245	8,523	+317.365%
2026-03-27	1.7900	1.8700	1.7000	1.7200	-30.645%	7,027	7,327	+305.233%
2026-03-24	2.4800	2.4800	2.4800	2.4800	-11.744%	1	896	+181.048%
2026-03-18	2.8100	2.8100	2.8100	2.8100	-4.422%	10	896	+148.043%
2026-03-16	2.9000	2.9400	2.9000	2.9400	-15.274%	12	906	+137.075%
2026-03-10	3.4700	3.4700	3.4700	3.4700	+3.582%	118	896	+100.865%
2026-03-05	3.6600	3.6600	3.3500	3.3500	-10.904%	56	798	+108.060%
2026-03-04	3.5800	3.7600	3.5800	3.7600	+7.123%	174	832	+85.372%
2026-03-03	3.5400	3.5600	3.4700	3.5100	-9.769%	40	658	+98.575%
2026-02-24	3.8900	3.8900	3.8900	3.8900	+3.457%	10	620	+79.177%
2026-02-23	3.7600	3.7600	3.7600	3.7600	-3.590%	1	620	+85.372%
2026-02-19	3.9000	3.9000	3.9000	3.9000	-7.801%	1	620	+78.718%
2026-02-18	4.2400	4.2400	4.2300	4.2300	+3.931%	10	620	+64.775%
2026-02-17	3.9500	4.0700	3.8200	4.0700	-0.732%	29	612	+71.253%
2026-02-13	4.1000	4.1000	4.1000	4.1000	-19.765%	1	583	+70.000%
2026-02-11	5.1100	5.1100	5.1100	5.1100	-5.545%	5	583	+36.399%
2026-02-09	5.4100	5.4100	5.4100	5.4100	+7.341%	479	578	+28.835%
2026-02-06	4.7200	5.0800	4.7200	5.0400	+16.937%	55	99	+38.294%
2026-02-05	4.1900	4.3200	4.1600	4.3100	-13.972%	38	44	+61.717%
2026-02-04	5.0100	5.0100	5.0100	5.0100	-15.228%	2	14	+39.122%
2026-01-09	5.9100	5.9100	5.9100	5.9100	-6.635%	1	12	+17.936%
2025-12-04	6.3300	6.3300	6.3300	6.3300	-7.185%	3	11	+10.111%
2025-11-28	6.8200	6.8200	6.8200	6.8200	+25.138%	2	11	+2.199%
2025-11-25	5.4300	5.4500	5.4300	5.4500	-35.958%	2	11	+27.890%
2025-11-12	8.5100	8.5100	8.5100	8.5100	+3.654%	2	9	-18.096%
2025-11-11	8.2100	8.2100	8.2100	8.2100	+51.197%	4	9	-15.104%
2025-11-07	5.7300	5.7300	5.4300	5.4300	-11.419%	8	10	+28.361%
2025-11-06	6.1300	6.1300	6.1300	6.1300	-20.390%	1	6	+13.703%
2025-10-30	7.7000	7.7000	7.7000	7.7000	+2.530%	4	5	-9.481%
2025-10-28	7.5100	7.5100	7.5100	7.5100	0.000%	1	1	-7.190%

.dark-mode .JgyfDS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JgyfDS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C880SPY Jun 17 2027 880.00 Call (SPY270617C00880000)option OPRA

SPY20270617C880
SPY Jun 17 2027 880.00 Call (SPY270617C00880000)
option OPRA