Dark

SPY20270617C890
SPY Jun 17 2027 890.00 Call (SPY270617C00890000)
option OPRA

EOD

Sep 9, 2026

6.60-8.078%(-0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	6.6000	6.6000	6.6000	6.6000	-8.078%	1	10,879	0.000%
2026-09-08	7.0400	7.2600	7.0400	7.1800	-2.842%	211	10,878	-8.078%
2026-09-04	7.3300	7.3900	7.3300	7.3900	-10.533%	164	10,877	-10.690%
2026-09-03	7.5000	8.3200	7.5000	8.2600	+14.563%	194	10,877	-20.097%
2026-09-02	7.2100	7.2100	7.2100	7.2100	+10.583%	1	10,877	-8.460%
2026-09-01	6.8600	7.0100	6.5200	6.5200	-17.573%	229	10,877	+1.227%
2026-08-31	7.9100	7.9100	7.9100	7.9100	-9.806%	18	10,847	-16.561%
2026-08-28	9.7800	10.2500	8.7700	8.7700	-4.362%	32	10,847	-24.743%
2026-08-27	9.1500	9.1700	9.1500	9.1700	+6.504%	2	10,843	-28.026%
2026-08-25	8.6100	8.6100	8.6100	8.6100	+4.617%	1	10,845	-23.345%
2026-08-24	8.3000	8.4600	8.2300	8.2300	-5.727%	4	10,844	-19.806%
2026-08-21	8.5500	8.7300	8.5500	8.7300	+4.676%	6	10,843	-24.399%
2026-08-20	9.0800	9.0800	8.3400	8.3400	-14.811%	5	10,843	-20.863%
2026-08-18	9.7900	9.7900	9.7900	9.7900	-18.688%	3	10,841	-32.584%
2026-08-17	12.0400	12.0400	12.0400	12.0400	-7.385%	20	10,841	-45.183%
2026-08-14	12.7800	13.0000	12.7800	13.0000	+2.443%	34	10,841	-49.231%
2026-08-13	12.3900	12.6900	12.1500	12.6900	+14.016%	35	10,807	-47.991%
2026-08-12	11.1900	11.1900	11.1300	11.1300	+2.770%	59	10,774	-40.701%
2026-08-11	11.9700	11.9700	10.8100	10.8300	-9.675%	52	10,742	-39.058%
2026-08-10	11.7000	12.0500	11.7000	11.9900	+3.362%	29	10,734	-44.954%
2026-08-07	11.2700	11.6000	11.2700	11.6000	+10.371%	28	10,711	-43.103%
2026-08-06	10.5100	10.5100	10.5100	10.5100	-17.179%	1	10,709	-37.203%
2026-08-05	13.9000	14.0900	12.6900	12.6900	+1.035%	26	10,709	-47.991%
2026-08-04	10.1500	12.5600	10.1500	12.5600	+53.171%	12	10,709	-47.452%
2026-08-03	7.0200	8.2000	7.0200	8.2000	+32.258%	57	10,714	-19.512%
2026-07-31	5.9000	6.2000	5.9000	6.2000	+15.028%	2	10,714	+6.452%
2026-07-30	4.9200	5.3900	4.9200	5.3900	+23.624%	9	10,714	+22.449%
2026-07-29	4.3600	4.3600	4.3600	4.3600	-23.104%	2	10,708	+51.376%
2026-07-27	5.7500	5.7500	5.6700	5.6700	-6.126%	29	10,706	+16.402%
2026-07-24	6.0300	6.0400	6.0300	6.0400	+0.166%	29	10,678	+9.272%
2026-07-23	6.0300	6.0300	6.0300	6.0300	-20.970%	1	10,675	+9.453%
2026-07-21	7.6200	7.6300	7.6200	7.6300	+7.616%	10	10,685	-13.499%
2026-07-20	7.8700	7.8700	7.0900	7.0900	-6.833%	4	10,685	-6.911%
2026-07-17	7.4500	7.8500	7.4500	7.6100	-8.092%	5	10,685	-13.272%
2026-07-16	8.2800	8.2800	8.2800	8.2800	-6.546%	1	10,684	-20.290%
2026-07-14	8.8600	8.8600	8.8600	8.8600	-2.208%	27	10,684	-25.508%
2026-07-13	9.5200	9.5200	9.0600	9.0600	-9.581%	14	10,657	-27.152%
2026-07-10	9.5800	10.0200	9.5800	10.0200	+6.937%	21	10,653	-34.132%
2026-07-09	9.3700	9.3700	9.3700	9.3700	+6.963%	11	10,638	-29.562%
2026-07-07	8.7600	8.7600	8.7600	8.7600	-8.559%	26	10,627	-24.658%
2026-07-06	9.3600	9.5800	9.3600	9.5800	+17.690%	16	10,601	-31.106%
2026-07-02	9.0000	9.0000	7.7500	8.1400	-13.220%	15	10,573	-18.919%
2026-07-01	9.4500	9.4700	9.3800	9.3800	+3.077%	18	10,573	-29.638%
2026-06-30	9.1000	9.1000	9.1000	9.1000	+28.350%	9	10,562	-27.473%
2026-06-25	7.2900	7.6400	7.0900	7.0900	-2.476%	7	10,553	-6.911%
2026-06-24	7.9700	7.9700	7.2700	7.2700	-6.675%	6	10,548	-9.216%
2026-06-23	7.7400	7.8900	7.6800	7.7900	-27.400%	6	10,548	-15.276%
2026-06-22	10.7300	10.7300	10.7300	10.7300	+2.679%	8	10,545	-38.490%
2026-06-18	10.4500	10.4500	10.4500	10.4500	+7.290%	5	10,541	-36.842%
2026-06-17	10.7700	10.7700	9.7400	9.7400	-10.065%	50	10,541	-32.238%
2026-06-16	10.8500	10.8500	10.8000	10.8300	-9.068%	5	10,541	-39.058%
2026-06-15	11.0800	11.9100	11.0800	11.9100	+18.507%	11	10,544	-44.584%
2026-06-12	9.5300	10.0500	9.5300	10.0500	+13.048%	7	10,544	-34.328%
2026-06-11	7.4900	8.8900	7.4900	8.8900	+15.305%	2	10,544	-25.759%
2026-06-10	8.3800	8.3800	7.7100	7.7100	+5.184%	71	10,543	-14.397%
2026-06-09	9.4700	9.4700	7.3300	7.3300	-26.627%	41	10,533	-9.959%
2026-06-08	9.7800	10.1400	9.7800	9.9900	+8.469%	14	10,554	-33.934%
2026-06-05	10.8400	10.8900	9.2100	9.2100	-32.478%	9	10,540	-28.339%
2026-06-04	13.6200	13.6400	13.6200	13.6400	+4.122%	2	10,536	-51.613%
2026-06-03	13.2400	13.2400	13.0100	13.1000	-6.960%	26	10,535	-49.618%
2026-06-02	14.0600	14.0800	14.0600	14.0800	+2.400%	16	10,535	-53.125%
2026-06-01	13.9800	14.0100	13.7500	13.7500	+2.919%	237	10,535	-52.000%
2026-05-29	13.5300	13.5300	13.3600	13.3600	+9.061%	6	10,619	-50.599%
2026-05-27	12.2500	12.2500	12.2500	12.2500	+1.240%	20	10,614	-46.122%
2026-05-26	12.7700	12.7700	11.9000	12.1000	+7.460%	33	10,614	-45.455%
2026-05-22	11.2600	11.2600	11.2600	11.2600	+21.336%	1	10,624	-41.385%
2026-05-20	9.0000	9.2800	9.0000	9.2800	-0.855%	31	10,624	-28.879%
2026-05-19	9.3600	9.3600	9.3600	9.3600	-4.197%	1	10,603	-29.487%
2026-05-18	10.3300	10.3300	9.7700	9.7700	-25.420%	28	10,603	-32.446%
2026-05-14	13.3000	13.6800	13.1000	13.1000	+29.703%	14	10,603	-49.618%
2026-05-13	10.1000	10.1000	10.1000	10.1000	-3.257%	1	10,600	-34.653%
2026-05-12	9.7900	10.4400	9.0600	10.4400	-0.571%	38	10,600	-36.782%
2026-05-11	10.3400	10.5000	10.3400	10.5000	+7.582%	4	10,600	-37.143%
2026-05-08	9.7400	9.7600	9.7400	9.7600	+11.162%	4	10,593	-32.377%
2026-05-06	7.6200	8.7800	7.6200	8.7800	+27.246%	4	10,593	-24.829%
2026-05-05	6.1800	6.9000	6.1800	6.9000	+15.578%	226	10,592	-4.348%
2026-05-04	5.9700	5.9700	5.9700	5.9700	-4.173%	1	10,590	+10.553%
2026-05-01	6.2600	6.5000	6.1700	6.2300	+8.348%	617	10,487	+5.939%
2026-04-30	5.3700	5.7600	5.3700	5.7500	+21.564%	4	10,487	+14.783%
2026-04-29	4.8400	4.9300	4.7300	4.7300	-4.444%	10	10,486	+39.535%
2026-04-28	5.2600	5.2600	4.8300	4.9500	-5.894%	63	10,493	+33.333%
2026-04-27	5.2900	5.2900	5.2600	5.2600	+16.372%	2	10,467	+25.475%
2026-04-23	4.5200	4.5200	4.5200	4.5200	-2.796%	1	10,467	+46.018%
2026-04-20	4.8300	4.8300	4.6500	4.6500	-3.926%	41	10,467	+41.935%
2026-04-17	4.7000	5.0400	4.7000	4.8400	+21.000%	21,244	10,506	+36.364%
2026-04-16	4.0200	4.0200	4.0000	4.0000	+34.228%	21	21,316	+65.000%
2026-04-14	2.7700	3.0300	2.7700	2.9800	+21.138%	4	21,337	+121.477%
2026-04-13	2.4600	2.4600	2.4600	2.4600	+41.379%	8	21,340	+168.293%
2026-04-07	1.6600	1.7500	1.6500	1.7400	+1.754%	57	21,340	+279.310%
2026-04-06	1.7400	1.7400	1.7000	1.7100	-4.469%	40	21,283	+285.965%
2026-04-01	1.8800	1.9000	1.7900	1.7900	+3.468%	469	21,244	+268.715%
2026-03-31	1.5300	1.7300	1.5300	1.7300	+20.139%	4,540	20,777	+281.503%
2026-03-30	1.4800	1.5700	1.4400	1.4400	-6.494%	3,954	16,269	+358.333%
2026-03-27	1.5100	1.5700	1.4400	1.5400	-10.465%	7,208	12,384	+328.571%
2026-03-26	1.8800	1.9000	1.6900	1.7200	-17.703%	2,001	5,382	+283.721%
2026-03-24	1.9900	2.1300	1.9900	2.0900	-21.723%	1,200	3,429	+215.789%
2026-03-10	2.6700	2.6700	2.6700	2.6700	+8.097%	4	2,229	+147.191%
2026-03-09	2.4700	2.4700	2.4700	2.4700	-6.792%	1	2,229	+167.206%
2026-03-06	2.6000	2.6600	2.6000	2.6500	-15.335%	430	2,230	+149.057%
2026-03-04	2.9900	3.1300	2.9800	3.1300	+7.192%	184	1,979	+110.863%
2026-03-03	2.6900	2.9500	2.6900	2.9200	-9.034%	190	1,815	+126.027%
2026-02-27	3.2100	3.2100	3.2100	3.2100	-10.585%	7	1,764	+105.607%
2026-02-18	3.3200	3.5900	3.3200	3.5900	+11.838%	15	1,764	+83.844%
2026-02-17	3.3400	3.4100	3.0500	3.2100	-8.547%	49	1,749	+105.607%
2026-02-13	3.6200	3.6200	3.4100	3.5100	-1.404%	83	1,631	+88.034%
2026-02-12	3.6500	3.7300	3.5600	3.5600	-16.432%	45	1,631	+85.393%
2026-02-11	4.1500	4.3300	4.1500	4.2600	-0.699%	162	1,588	+54.930%
2026-02-10	4.3400	4.5600	4.2800	4.2900	-1.379%	93	1,427	+53.846%
2026-02-09	4.2600	4.3500	4.2000	4.3500	+20.166%	43	1,345	+51.724%
2026-02-05	3.4800	3.6800	3.4800	3.6200	-9.500%	38	1,302	+82.320%
2026-02-03	4.1400	4.1400	3.9300	4.0000	-9.910%	41	1,264	+65.000%
2026-01-26	4.4400	4.4400	4.4400	4.4400	+6.988%	2	1,223	+48.649%
2026-01-23	4.1400	4.2600	4.0900	4.1500	+10.963%	403	1,223	+59.036%
2026-01-21	3.7400	3.7400	3.7400	3.7400	-24.444%	1	822	+76.471%
2026-01-13	4.9500	4.9500	4.9500	4.9500	+3.125%	206	821	+33.333%
2026-01-08	4.7500	4.8100	4.7200	4.8000	+22.449%	614	615	+37.500%
2026-01-02	3.9200	3.9200	3.9200	3.9200	-24.904%	1	4	+68.367%
2025-11-25	5.2200	5.2200	5.2200	5.2200	+26.392%	1	3	+26.437%
2025-11-21	4.1300	4.1300	4.1300	4.1300	-10.022%	2	3	+59.806%
2025-11-20	4.5900	4.5900	4.5900	4.5900	-29.385%	2	3	+43.791%
2025-11-05	6.5000	6.5000	6.5000	6.5000	+0.309%	1	1	+1.538%
2025-11-04	6.4800	6.4800	6.4800	6.4800	0.000%	1	1	+1.852%

.dark-mode .qbPLcH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qbPLcH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C890SPY Jun 17 2027 890.00 Call (SPY270617C00890000)option OPRA

SPY20270617C890
SPY Jun 17 2027 890.00 Call (SPY270617C00890000)
option OPRA