Dark

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

EOD

Sep 10, 2026

6.65-8.022%(-0.58)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.5900	6.6500	6.5900	6.6500	-8.022%	19	9,634	0.000%
2026-09-09	7.1800	7.2300	7.1700	7.2300	-9.963%	60	9,634	-8.022%
2026-09-08	8.0400	8.0400	8.0200	8.0300	-4.177%	22	9,597	-17.186%
2026-09-04	8.3800	8.3800	8.3800	8.3800	-8.415%	3	9,587	-20.644%
2026-09-03	9.1700	9.1700	9.1500	9.1500	+26.207%	9	9,587	-27.322%
2026-09-01	7.7700	7.7700	7.2500	7.2500	-25.869%	80	9,587	-8.276%
2026-08-28	10.2100	10.2100	9.6600	9.7800	-2.200%	6	9,521	-32.004%
2026-08-27	9.9900	10.0000	9.7300	10.0000	+7.411%	30	9,518	-33.500%
2026-08-26	9.3100	9.3100	9.3100	9.3100	-3.423%	1	9,509	-28.571%
2026-08-25	9.3100	9.6400	9.2800	9.6400	+5.240%	31	9,508	-31.017%
2026-08-24	9.1600	9.1600	9.1600	9.1600	-4.782%	1	9,483	-27.402%
2026-08-21	9.5900	9.6200	9.5900	9.6200	+6.298%	3	9,482	-30.873%
2026-08-20	9.2000	9.2000	9.0500	9.0500	-15.183%	12	9,480	-26.519%
2026-08-19	10.7000	10.7000	10.6700	10.6700	-1.477%	3	9,470	-37.676%
2026-08-18	11.1900	11.1900	10.8200	10.8300	-11.880%	58	9,470	-38.596%
2026-08-17	12.2900	12.2900	12.2900	12.2900	-9.299%	6	9,491	-45.891%
2026-08-14	14.1400	14.1400	13.5500	13.5500	-3.969%	34	9,491	-50.923%
2026-08-13	13.8200	14.1100	13.2600	14.1100	+15.941%	64	9,491	-52.870%
2026-08-12	12.2200	12.2200	12.1700	12.1700	-6.815%	35	9,488	-45.357%
2026-08-11	13.0900	13.0900	13.0600	13.0600	-0.305%	31	9,487	-49.081%
2026-08-10	12.8100	13.2000	12.8100	13.1000	+1.946%	29	9,480	-49.237%
2026-08-07	13.1600	13.1600	12.5600	12.8500	+10.490%	56	9,475	-48.249%
2026-08-06	11.6300	11.6300	11.6300	11.6300	-10.054%	1	9,461	-42.820%
2026-08-05	15.0600	15.0600	12.9300	12.9300	-5.066%	924	9,462	-48.569%
2026-08-04	10.5700	13.6200	10.5700	13.6200	+44.740%	7	8,964	-51.175%
2026-08-03	7.5500	9.4100	7.5500	9.4100	+43.664%	9	8,964	-29.330%
2026-07-31	6.5500	6.5500	6.5500	6.5500	+10.455%	1	8,961	+1.527%
2026-07-30	5.3700	5.9300	5.3700	5.9300	+8.212%	2	8,962	+12.142%
2026-07-29	5.4800	5.4800	5.4800	5.4800	-9.571%	1	8,962	+21.350%
2026-07-27	6.4100	6.4100	6.0600	6.0600	-9.821%	31	8,961	+9.736%
2026-07-24	6.7000	6.7200	6.7000	6.7200	-4.274%	29	8,931	-1.042%
2026-07-23	7.0200	7.0200	7.0200	7.0200	-17.412%	1	8,902	-5.271%
2026-07-22	8.4800	8.5000	8.4800	8.5000	+1.070%	2	8,902	-21.765%
2026-07-17	8.6500	8.6500	8.4100	8.4100	-10.627%	21	8,922	-20.927%
2026-07-16	10.2500	10.2500	9.4100	9.4100	-7.564%	11	8,910	-29.330%
2026-07-15	10.3700	10.4500	10.1800	10.1800	+0.197%	15	8,901	-34.676%
2026-07-14	10.1600	10.1600	10.1600	10.1600	-2.402%	27	8,902	-34.547%
2026-07-13	10.4100	10.4100	10.4100	10.4100	-4.758%	14	8,875	-36.119%
2026-07-10	10.4700	10.9300	10.4700	10.9300	+23.086%	23	8,861	-39.158%
2026-07-08	8.8500	8.8800	8.8500	8.8800	-6.918%	3	8,842	-25.113%
2026-07-07	9.5400	9.5400	9.5400	9.5400	-9.659%	283	8,842	-30.294%
2026-07-06	10.2200	10.5600	10.2200	10.5600	+24.528%	22	8,816	-37.027%
2026-07-02	10.4600	10.4600	8.4800	8.4800	-14.083%	35	8,761	-21.580%
2026-07-01	10.3100	10.3100	9.8700	9.8700	-0.404%	43	8,761	-32.624%
2026-06-30	9.3200	9.9100	9.3200	9.9100	+24.341%	19	8,737	-32.896%
2026-06-25	7.6000	8.8000	7.6000	7.9700	-14.024%	8	8,718	-16.562%
2026-06-24	9.2700	9.2700	9.2700	9.2700	+7.044%	1	8,722	-28.263%
2026-06-23	8.8300	8.8300	8.6600	8.6600	-19.292%	3	8,725	-23.210%
2026-06-22	10.7300	10.7300	10.7300	10.7300	-5.795%	1	8,724	-38.024%
2026-06-18	11.3900	11.3900	11.3900	11.3900	+13.900%	20	8,711	-41.615%
2026-06-17	10.0000	10.0000	10.0000	10.0000	-15.326%	2	8,711	-33.500%
2026-06-16	11.8100	11.8100	11.8100	11.8100	-12.128%	1	8,711	-43.692%
2026-06-15	13.4400	13.4400	13.4400	13.4400	+51.351%	1	8,711	-50.521%
2026-06-10	9.1000	9.1000	8.8800	8.8800	+11.278%	21	8,711	-25.113%
2026-06-09	10.6600	10.6600	7.9800	7.9800	-25.974%	42	8,701	-16.667%
2026-06-08	10.7800	10.7800	10.7800	10.7800	+4.966%	1	8,697	-38.312%
2026-06-05	12.3000	12.3000	9.9900	10.2700	-30.608%	18	8,698	-35.248%
2026-06-04	14.8000	14.8000	14.8000	14.8000	+5.413%	2	8,706	-55.068%
2026-06-03	14.3200	14.3200	14.0400	14.0400	-7.510%	24	8,706	-52.635%
2026-06-02	14.5300	15.2000	14.5300	15.1800	+1.133%	178	8,702	-56.192%
2026-06-01	14.6400	15.1000	14.5800	15.0100	+2.597%	23	8,673	-55.696%
2026-05-29	14.6300	14.6300	14.6300	14.6300	+2.236%	1	8,653	-54.545%
2026-05-28	14.2200	14.3200	14.2200	14.3100	+8.163%	42	8,654	-53.529%
2026-05-27	13.0500	13.2300	12.8700	13.2300	+0.379%	19	8,654	-49.735%
2026-05-26	12.6900	13.1800	12.6900	13.1800	+10.293%	7	8,641	-49.545%
2026-05-22	12.4000	12.4100	11.9500	11.9500	+18.905%	22	8,645	-44.351%
2026-05-20	10.0500	10.0500	10.0500	10.0500	+6.575%	30	8,645	-33.831%
2026-05-19	9.7900	9.7900	9.4300	9.4300	-9.327%	3	8,643	-29.480%
2026-05-18	10.4000	10.4000	10.4000	10.4000	-24.309%	1	8,643	-36.058%
2026-05-14	14.0000	14.1700	13.7400	13.7400	+7.093%	10	8,643	-51.601%
2026-05-13	11.1000	12.8300	11.0000	12.8300	+19.460%	16	8,648	-48.168%
2026-05-12	10.2000	10.7400	10.0400	10.7400	-2.452%	5	8,648	-38.082%
2026-05-11	11.0100	11.0100	11.0100	11.0100	+3.966%	1	8,648	-39.600%
2026-05-08	9.7300	10.6000	9.7300	10.5900	+9.627%	3	8,645	-37.205%
2026-05-07	9.6600	9.6600	9.6600	9.6600	+7.933%	1	8,645	-31.159%
2026-05-06	8.2600	8.9500	8.2600	8.9500	+19.973%	33	8,646	-25.698%
2026-05-05	7.1600	7.4600	7.1600	7.4600	+11.012%	660	8,678	-10.858%
2026-05-04	6.7200	6.7200	6.7200	6.7200	-1.898%	13	8,649	-1.042%
2026-05-01	6.7900	6.8500	6.7900	6.8500	+13.977%	72	8,648	-2.920%
2026-04-30	5.5600	6.0100	5.3900	6.0100	+12.127%	524	8,648	+10.649%
2026-04-29	5.3100	5.3600	5.2500	5.3600	-7.427%	4	8,646	+24.067%
2026-04-24	5.7900	5.7900	5.7900	5.7900	+14.653%	1	8,646	+14.853%
2026-04-23	5.1100	5.1100	5.0400	5.0500	-1.751%	5	8,646	+31.683%
2026-04-20	5.2100	5.2100	5.0700	5.1400	-4.104%	4	8,641	+29.377%
2026-04-17	5.1000	5.5200	5.1000	5.3600	+21.818%	14,294	8,642	+24.067%
2026-04-16	4.4000	4.4000	4.4000	4.4000	+5.769%	20	14,317	+51.136%
2026-04-15	3.5600	4.1600	3.5600	4.1600	+25.301%	2	14,337	+59.856%
2026-04-14	3.3000	3.3200	3.3000	3.3200	+35.510%	3	14,338	+100.301%
2026-04-10	2.4500	2.4500	2.4500	2.4500	+5.603%	1	14,341	+171.429%
2026-04-08	2.3200	2.3200	2.3200	2.3200	+22.751%	1	14,340	+186.638%
2026-04-07	1.8000	1.8900	1.7900	1.8900	+0.532%	57	14,341	+251.852%
2026-04-06	1.8900	1.8900	1.8500	1.8800	-1.053%	40	14,284	+253.723%
2026-04-02	1.9000	1.9000	1.9000	1.9000	-5.941%	1	14,245	+250.000%
2026-04-01	2.0100	2.0600	2.0100	2.0200	+6.878%	4	14,245	+229.208%
2026-03-31	1.6500	1.9000	1.6500	1.8900	+22.727%	4,502	14,247	+251.852%
2026-03-30	1.6000	1.7000	1.5200	1.5400	-7.784%	1,760	9,765	+331.818%
2026-03-27	1.6400	1.7100	1.6000	1.6700	-25.112%	7,019	8,079	+298.204%
2026-03-24	2.2300	2.2300	2.2300	2.2300	-8.607%	1	1,175	+198.206%
2026-03-23	2.4400	2.4400	2.4400	2.4400	+8.444%	2	1,175	+172.541%
2026-03-20	2.2500	2.2700	2.2500	2.2500	-27.885%	3	1,173	+195.556%
2026-03-10	2.9300	3.1200	2.9300	3.1200	+20.930%	3	1,172	+113.141%
2026-03-09	2.5400	2.5800	2.5400	2.5800	-12.245%	2	1,175	+157.752%
2026-03-06	2.8600	2.9400	2.8600	2.9400	-14.035%	3	1,173	+126.190%
2026-03-04	3.2800	3.4200	3.2800	3.4200	+7.210%	174	1,170	+94.444%
2026-03-03	3.2300	3.2300	3.1800	3.1900	-18.830%	40	1,023	+108.464%
2026-02-18	3.9300	3.9300	3.9300	3.9300	+5.645%	9	989	+69.211%
2026-02-17	3.6700	3.7200	3.3300	3.7200	+3.047%	47	989	+78.763%
2026-02-13	3.8400	3.9500	3.6100	3.6100	-7.908%	71	878	+84.211%
2026-02-12	4.0700	4.0700	3.9200	3.9200	-17.125%	42	878	+69.643%
2026-02-06	4.7300	4.7300	4.7300	4.7300	+20.051%	2	840	+40.592%
2026-02-05	3.8000	4.0100	3.8000	3.9400	-11.659%	38	842	+68.782%
2026-02-04	4.4600	4.4600	4.4600	4.4600	-12.891%	1	806	+49.103%
2026-02-02	5.1300	5.1300	5.1200	5.1200	+9.871%	2	805	+29.883%
2026-01-29	4.6600	4.6600	4.6600	4.6600	-17.229%	1	807	+42.704%
2026-01-28	5.6000	5.6300	5.6000	5.6300	+4.067%	3	806	+18.117%
2026-01-27	5.3200	5.4100	5.3200	5.4100	+9.514%	4	807	+22.921%
2026-01-26	4.9400	4.9400	4.9400	4.9400	+17.619%	1	809	+34.615%
2026-01-21	4.2900	4.2900	4.2000	4.2000	+10.526%	2	810	+58.333%
2026-01-20	4.1500	4.1500	3.8000	3.8000	-27.481%	4	810	+75.000%
2026-01-08	5.1700	5.2400	5.1200	5.2400	+14.161%	614	806	+26.908%
2025-12-31	4.6400	4.6400	4.5900	4.5900	-5.165%	288	297	+44.880%
2025-12-30	4.8000	4.8400	4.8000	4.8400	-6.202%	3	297	+37.397%
2025-12-24	5.1600	5.1600	5.1600	5.1600	+14.412%	2	298	+28.876%
2025-12-16	4.4900	4.5100	4.4900	4.5100	-25.700%	12	298	+47.450%
2025-12-10	5.6700	6.0700	5.6700	6.0700	+6.491%	4	297	+9.555%
2025-12-08	5.9200	5.9200	5.7000	5.7000	-6.557%	3	297	+16.667%
2025-12-05	6.2800	6.2800	6.1000	6.1000	+4.274%	4	295	+9.016%
2025-12-04	5.9500	5.9500	5.8500	5.8500	+1.916%	10	298	+13.675%
2025-12-03	5.5800	5.7400	5.5800	5.7400	-2.712%	6	306	+15.854%
2025-12-02	5.9000	5.9000	5.9000	5.9000	+3.147%	1	306	+12.712%
2025-12-01	5.7900	5.8200	5.7200	5.7200	-5.455%	42	307	+16.259%
2025-11-26	5.8900	6.2700	5.8500	6.0500	+10.806%	14	324	+9.917%
2025-11-25	5.4000	5.4700	5.4000	5.4600	+8.549%	6	324	+21.795%
2025-11-24	5.0300	5.0300	5.0300	5.0300	+11.778%	2	330	+32.207%
2025-11-20	5.8500	5.8500	4.5000	4.5000	-10.891%	18	330	+47.778%
2025-11-19	5.5300	5.5300	5.0500	5.0500	0.000%	3	326	+31.683%
2025-11-18	5.0500	5.0500	5.0500	5.0500	-10.302%	1	328	+31.683%
2025-11-17	5.9700	5.9700	5.6000	5.6300	-13.385%	3	327	+18.117%
2025-11-14	5.7600	6.6500	5.7600	6.5000	+1.246%	23	325	+2.308%
2025-11-13	7.2700	7.2700	6.4200	6.4200	-18.008%	132	324	+3.583%
2025-11-12	7.8800	8.0400	7.6900	7.8300	+3.026%	71	268	-15.070%
2025-11-11	6.9000	7.7000	6.9000	7.6000	+5.556%	113	290	-12.500%
2025-11-10	6.3200	7.2000	6.2800	7.2000	+30.909%	224	351	-7.639%
2025-11-07	5.2000	5.5000	4.9300	5.5000	-3.169%	113	483	+20.909%
2025-11-06	6.3900	6.4700	5.6800	5.6800	-18.741%	94	386	+17.077%
2025-11-05	6.6600	7.0800	6.6500	6.9900	+3.402%	160	292	-4.864%
2025-11-04	7.1600	7.4300	6.7600	6.7600	-12.774%	168	289	-1.627%
2025-11-03	8.0000	8.0000	7.6200	7.7500	+1.175%	35	164	-14.194%
2025-10-31	7.5900	7.8500	7.4600	7.6600	+3.514%	27	164	-13.185%
2025-10-30	7.6800	7.7800	7.1500	7.4000	0.000%	205	183	-10.135%

.dark-mode .q0KRZT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0KRZT{ 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