Dark

SPY20270617C885
SPY Jun 17 2027 885.00 Call (SPY270617C00885000)
option OPRA

EOD

Jul 27, 2026

6.06-9.821%(-0.66)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.4100	6.4100	6.0600	6.0600	-9.821%	31	8,961	0.000%
2026-07-24	6.7000	6.7200	6.7000	6.7200	-4.274%	29	8,931	-9.821%
2026-07-23	7.0200	7.0200	7.0200	7.0200	-17.412%	1	8,902	-13.675%
2026-07-22	8.4800	8.5000	8.4800	8.5000	+1.070%	2	8,902	-28.706%
2026-07-17	8.6500	8.6500	8.4100	8.4100	-10.627%	21	8,922	-27.943%
2026-07-16	10.2500	10.2500	9.4100	9.4100	-7.564%	11	8,910	-35.600%
2026-07-15	10.3700	10.4500	10.1800	10.1800	+0.197%	15	8,901	-40.472%
2026-07-14	10.1600	10.1600	10.1600	10.1600	-2.402%	27	8,902	-40.354%
2026-07-13	10.4100	10.4100	10.4100	10.4100	-4.758%	14	8,875	-41.787%
2026-07-10	10.4700	10.9300	10.4700	10.9300	+23.086%	23	8,861	-44.556%
2026-07-08	8.8500	8.8800	8.8500	8.8800	-6.918%	3	8,842	-31.757%
2026-07-07	9.5400	9.5400	9.5400	9.5400	-9.659%	283	8,842	-36.478%
2026-07-06	10.2200	10.5600	10.2200	10.5600	+24.528%	22	8,816	-42.614%
2026-07-02	10.4600	10.4600	8.4800	8.4800	-14.083%	35	8,761	-28.538%
2026-07-01	10.3100	10.3100	9.8700	9.8700	-0.404%	43	8,761	-38.602%
2026-06-30	9.3200	9.9100	9.3200	9.9100	+24.341%	19	8,737	-38.850%
2026-06-25	7.6000	8.8000	7.6000	7.9700	-14.024%	8	8,718	-23.965%
2026-06-24	9.2700	9.2700	9.2700	9.2700	+7.044%	1	8,722	-34.628%
2026-06-23	8.8300	8.8300	8.6600	8.6600	-19.292%	3	8,725	-30.023%
2026-06-22	10.7300	10.7300	10.7300	10.7300	-5.795%	1	8,724	-43.523%
2026-06-18	11.3900	11.3900	11.3900	11.3900	+13.900%	20	8,711	-46.795%
2026-06-17	10.0000	10.0000	10.0000	10.0000	-15.326%	2	8,711	-39.400%
2026-06-16	11.8100	11.8100	11.8100	11.8100	-12.128%	1	8,711	-48.688%
2026-06-15	13.4400	13.4400	13.4400	13.4400	+51.351%	1	8,711	-54.911%
2026-06-10	9.1000	9.1000	8.8800	8.8800	+11.278%	21	8,711	-31.757%
2026-06-09	10.6600	10.6600	7.9800	7.9800	-25.974%	42	8,701	-24.060%
2026-06-08	10.7800	10.7800	10.7800	10.7800	+4.966%	1	8,697	-43.785%
2026-06-05	12.3000	12.3000	9.9900	10.2700	-30.608%	18	8,698	-40.993%
2026-06-04	14.8000	14.8000	14.8000	14.8000	+5.413%	2	8,706	-59.054%
2026-06-03	14.3200	14.3200	14.0400	14.0400	-7.510%	24	8,706	-56.838%
2026-06-02	14.5300	15.2000	14.5300	15.1800	+1.133%	178	8,702	-60.079%
2026-06-01	14.6400	15.1000	14.5800	15.0100	+2.597%	23	8,673	-59.627%
2026-05-29	14.6300	14.6300	14.6300	14.6300	+2.236%	1	8,653	-58.578%
2026-05-28	14.2200	14.3200	14.2200	14.3100	+8.163%	42	8,654	-57.652%
2026-05-27	13.0500	13.2300	12.8700	13.2300	+0.379%	19	8,654	-54.195%
2026-05-26	12.6900	13.1800	12.6900	13.1800	+10.293%	7	8,641	-54.021%
2026-05-22	12.4000	12.4100	11.9500	11.9500	+18.905%	22	8,645	-49.289%
2026-05-20	10.0500	10.0500	10.0500	10.0500	+6.575%	30	8,645	-39.701%
2026-05-19	9.7900	9.7900	9.4300	9.4300	-9.327%	3	8,643	-35.737%
2026-05-18	10.4000	10.4000	10.4000	10.4000	-24.309%	1	8,643	-41.731%
2026-05-14	14.0000	14.1700	13.7400	13.7400	+7.093%	10	8,643	-55.895%
2026-05-13	11.1000	12.8300	11.0000	12.8300	+19.460%	16	8,648	-52.767%
2026-05-12	10.2000	10.7400	10.0400	10.7400	-2.452%	5	8,648	-43.575%
2026-05-11	11.0100	11.0100	11.0100	11.0100	+3.966%	1	8,648	-44.959%
2026-05-08	9.7300	10.6000	9.7300	10.5900	+9.627%	3	8,645	-42.776%
2026-05-07	9.6600	9.6600	9.6600	9.6600	+7.933%	1	8,645	-37.267%
2026-05-06	8.2600	8.9500	8.2600	8.9500	+19.973%	33	8,646	-32.291%
2026-05-05	7.1600	7.4600	7.1600	7.4600	+11.012%	660	8,678	-18.767%
2026-05-04	6.7200	6.7200	6.7200	6.7200	-1.898%	13	8,649	-9.821%
2026-05-01	6.7900	6.8500	6.7900	6.8500	+13.977%	72	8,648	-11.533%
2026-04-30	5.5600	6.0100	5.3900	6.0100	+12.127%	524	8,648	+0.832%
2026-04-29	5.3100	5.3600	5.2500	5.3600	-7.427%	4	8,646	+13.060%
2026-04-24	5.7900	5.7900	5.7900	5.7900	+14.653%	1	8,646	+4.663%
2026-04-23	5.1100	5.1100	5.0400	5.0500	-1.751%	5	8,646	+20.000%
2026-04-20	5.2100	5.2100	5.0700	5.1400	-4.104%	4	8,641	+17.899%
2026-04-17	5.1000	5.5200	5.1000	5.3600	+21.818%	14,294	8,642	+13.060%
2026-04-16	4.4000	4.4000	4.4000	4.4000	+5.769%	20	14,317	+37.727%
2026-04-15	3.5600	4.1600	3.5600	4.1600	+25.301%	2	14,337	+45.673%
2026-04-14	3.3000	3.3200	3.3000	3.3200	+35.510%	3	14,338	+82.530%
2026-04-10	2.4500	2.4500	2.4500	2.4500	+5.603%	1	14,341	+147.347%
2026-04-08	2.3200	2.3200	2.3200	2.3200	+22.751%	1	14,340	+161.207%
2026-04-07	1.8000	1.8900	1.7900	1.8900	+0.532%	57	14,341	+220.635%
2026-04-06	1.8900	1.8900	1.8500	1.8800	-1.053%	40	14,284	+222.340%
2026-04-02	1.9000	1.9000	1.9000	1.9000	-5.941%	1	14,245	+218.947%
2026-04-01	2.0100	2.0600	2.0100	2.0200	+6.878%	4	14,245	+200.000%
2026-03-31	1.6500	1.9000	1.6500	1.8900	+22.727%	4,502	14,247	+220.635%
2026-03-30	1.6000	1.7000	1.5200	1.5400	-7.784%	1,760	9,765	+293.506%
2026-03-27	1.6400	1.7100	1.6000	1.6700	-25.112%	7,019	8,079	+262.874%
2026-03-24	2.2300	2.2300	2.2300	2.2300	-8.607%	1	1,175	+171.749%
2026-03-23	2.4400	2.4400	2.4400	2.4400	+8.444%	2	1,175	+148.361%
2026-03-20	2.2500	2.2700	2.2500	2.2500	-27.885%	3	1,173	+169.333%
2026-03-10	2.9300	3.1200	2.9300	3.1200	+20.930%	3	1,172	+94.231%
2026-03-09	2.5400	2.5800	2.5400	2.5800	-12.245%	2	1,175	+134.884%
2026-03-06	2.8600	2.9400	2.8600	2.9400	-14.035%	3	1,173	+106.122%
2026-03-04	3.2800	3.4200	3.2800	3.4200	+7.210%	174	1,170	+77.193%
2026-03-03	3.2300	3.2300	3.1800	3.1900	-18.830%	40	1,023	+89.969%
2026-02-18	3.9300	3.9300	3.9300	3.9300	+5.645%	9	989	+54.198%
2026-02-17	3.6700	3.7200	3.3300	3.7200	+3.047%	47	989	+62.903%
2026-02-13	3.8400	3.9500	3.6100	3.6100	-7.908%	71	878	+67.867%
2026-02-12	4.0700	4.0700	3.9200	3.9200	-17.125%	42	878	+54.592%
2026-02-06	4.7300	4.7300	4.7300	4.7300	+20.051%	2	840	+28.118%
2026-02-05	3.8000	4.0100	3.8000	3.9400	-11.659%	38	842	+53.807%
2026-02-04	4.4600	4.4600	4.4600	4.4600	-12.891%	1	806	+35.874%
2026-02-02	5.1300	5.1300	5.1200	5.1200	+9.871%	2	805	+18.359%
2026-01-29	4.6600	4.6600	4.6600	4.6600	-17.229%	1	807	+30.043%
2026-01-28	5.6000	5.6300	5.6000	5.6300	+4.067%	3	806	+7.638%
2026-01-27	5.3200	5.4100	5.3200	5.4100	+9.514%	4	807	+12.015%
2026-01-26	4.9400	4.9400	4.9400	4.9400	+17.619%	1	809	+22.672%
2026-01-21	4.2900	4.2900	4.2000	4.2000	+10.526%	2	810	+44.286%
2026-01-20	4.1500	4.1500	3.8000	3.8000	-27.481%	4	810	+59.474%
2026-01-08	5.1700	5.2400	5.1200	5.2400	+14.161%	614	806	+15.649%
2025-12-31	4.6400	4.6400	4.5900	4.5900	-5.165%	288	297	+32.026%
2025-12-30	4.8000	4.8400	4.8000	4.8400	-6.202%	3	297	+25.207%
2025-12-24	5.1600	5.1600	5.1600	5.1600	+14.412%	2	298	+17.442%
2025-12-16	4.4900	4.5100	4.4900	4.5100	-25.700%	12	298	+34.368%
2025-12-10	5.6700	6.0700	5.6700	6.0700	+6.491%	4	297	-0.165%
2025-12-08	5.9200	5.9200	5.7000	5.7000	-6.557%	3	297	+6.316%
2025-12-05	6.2800	6.2800	6.1000	6.1000	+4.274%	4	295	-0.656%
2025-12-04	5.9500	5.9500	5.8500	5.8500	+1.916%	10	298	+3.590%
2025-12-03	5.5800	5.7400	5.5800	5.7400	-2.712%	6	306	+5.575%
2025-12-02	5.9000	5.9000	5.9000	5.9000	+3.147%	1	306	+2.712%
2025-12-01	5.7900	5.8200	5.7200	5.7200	-5.455%	42	307	+5.944%
2025-11-26	5.8900	6.2700	5.8500	6.0500	+10.806%	14	324	+0.165%
2025-11-25	5.4000	5.4700	5.4000	5.4600	+8.549%	6	324	+10.989%
2025-11-24	5.0300	5.0300	5.0300	5.0300	+11.778%	2	330	+20.477%
2025-11-20	5.8500	5.8500	4.5000	4.5000	-10.891%	18	330	+34.667%
2025-11-19	5.5300	5.5300	5.0500	5.0500	0.000%	3	326	+20.000%
2025-11-18	5.0500	5.0500	5.0500	5.0500	-10.302%	1	328	+20.000%
2025-11-17	5.9700	5.9700	5.6000	5.6300	-13.385%	3	327	+7.638%
2025-11-14	5.7600	6.6500	5.7600	6.5000	+1.246%	23	325	-6.769%
2025-11-13	7.2700	7.2700	6.4200	6.4200	-18.008%	132	324	-5.607%
2025-11-12	7.8800	8.0400	7.6900	7.8300	+3.026%	71	268	-22.605%
2025-11-11	6.9000	7.7000	6.9000	7.6000	+5.556%	113	290	-20.263%
2025-11-10	6.3200	7.2000	6.2800	7.2000	+30.909%	224	351	-15.833%
2025-11-07	5.2000	5.5000	4.9300	5.5000	-3.169%	113	483	+10.182%
2025-11-06	6.3900	6.4700	5.6800	5.6800	-18.741%	94	386	+6.690%
2025-11-05	6.6600	7.0800	6.6500	6.9900	+3.402%	160	292	-13.305%
2025-11-04	7.1600	7.4300	6.7600	6.7600	-12.774%	168	289	-10.355%
2025-11-03	8.0000	8.0000	7.6200	7.7500	+1.175%	35	164	-21.806%
2025-10-31	7.5900	7.8500	7.4600	7.6600	+3.514%	27	164	-20.888%
2025-10-30	7.6800	7.7800	7.1500	7.4000	0.000%	205	183	-18.108%

.dark-mode .T7ZD3z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T7ZD3z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C885SPY Jun 17 2027 885.00 Call (SPY270617C00885000)option OPRA

SPY20270617C885
SPY Jun 17 2027 885.00 Call (SPY270617C00885000)
option OPRA