Dark

SPY20270617C895
SPY Jun 17 2027 895.00 Call (SPY270617C00895000)
option OPRA

EOD

Jul 27, 2026

4.97-8.974%(-0.49)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.1300	5.1400	4.9700	4.9700	-8.974%	30	12,986	0.000%
2026-07-24	5.4600	5.4600	5.4600	5.4600	-13.471%	29	12,957	-8.974%
2026-07-20	6.3500	6.3500	6.3000	6.3100	-9.728%	15	12,957	-21.236%
2026-07-17	6.9000	6.9900	6.9000	6.9900	-11.182%	40	12,970	-28.898%
2026-07-16	8.5600	8.5600	7.8700	7.8700	-6.310%	24	12,930	-36.849%
2026-07-14	8.0700	8.4000	8.0700	8.4000	-3.670%	36	12,916	-40.833%
2026-07-13	8.7200	8.7200	8.7200	8.7200	-1.246%	14	12,885	-43.005%
2026-07-10	8.8200	8.8300	8.7800	8.8300	+12.198%	54	12,871	-43.715%
2026-07-09	7.8700	7.8700	7.8700	7.8700	-1.748%	70	12,848	-36.849%
2026-07-07	8.0000	8.0100	8.0000	8.0100	-8.142%	26	12,918	-37.953%
2026-07-06	8.5800	8.7200	8.5700	8.7200	+17.838%	71	12,892	-43.005%
2026-07-02	8.8100	8.8100	7.2100	7.4000	-14.352%	18	12,899	-32.838%
2026-07-01	7.7700	8.6700	7.7700	8.6400	+3.597%	17	12,899	-42.477%
2026-06-30	8.3300	8.3400	8.3000	8.3400	+18.466%	17	12,887	-40.408%
2026-06-29	6.8200	7.0400	6.8200	7.0400	+8.308%	7	12,878	-29.403%
2026-06-25	6.6900	6.9800	6.5000	6.5000	-28.571%	37	12,885	-23.538%
2026-06-17	9.1000	9.1000	9.1000	9.1000	-12.162%	1	12,857	-45.385%
2026-06-16	11.1000	11.1000	10.3600	10.3600	-5.647%	60	12,857	-52.027%
2026-06-15	11.4500	11.5200	10.9300	10.9800	+26.790%	30	12,809	-54.736%
2026-06-12	8.6600	8.6600	8.6600	8.6600	+10.178%	30	12,809	-42.610%
2026-06-11	7.1400	7.8600	7.1000	7.8600	+20.737%	21	12,809	-36.768%
2026-06-10	7.5800	7.5800	6.5100	6.5100	-18.010%	263	12,801	-23.656%
2026-06-09	9.3900	9.3900	7.9400	7.9400	-39.204%	6	12,796	-37.406%
2026-06-02	13.2100	13.2100	13.0200	13.0600	+9.015%	52	12,793	-61.945%
2026-06-01	11.9800	11.9800	11.9800	11.9800	-1.803%	4	12,743	-58.514%
2026-05-29	12.2000	12.2000	12.2000	12.2000	-0.974%	2	12,743	-59.262%
2026-05-28	11.8700	12.3200	11.8700	12.3200	+11.594%	94	12,741	-59.659%
2026-05-27	11.0400	11.0400	11.0400	11.0400	+0.091%	8	12,704	-54.982%
2026-05-26	11.6800	11.6800	11.0300	11.0300	+2.892%	4	12,696	-54.941%
2026-05-22	10.7200	10.7200	10.7200	10.7200	+1.708%	1	12,694	-53.638%
2026-05-15	10.6300	10.6800	10.2000	10.5400	-13.818%	40	12,694	-52.846%
2026-05-14	11.6200	12.9300	11.6200	12.2300	+13.451%	6	12,663	-59.362%
2026-05-13	10.0500	10.7800	10.0500	10.7800	+11.479%	51	12,662	-53.896%
2026-05-12	9.0400	9.6700	8.3500	9.6700	0.000%	108	12,662	-48.604%
2026-05-11	9.4200	9.6700	9.4200	9.6700	+6.498%	2	12,662	-48.604%
2026-05-08	8.9500	9.0800	8.9500	9.0800	+19.004%	3	12,773	-45.264%
2026-05-07	8.3000	8.3000	7.5800	7.6300	-8.072%	735	12,776	-34.862%
2026-05-06	7.1500	8.3000	7.1500	8.3000	+34.304%	959	13,014	-40.120%
2026-05-05	5.6600	6.1800	5.6600	6.1800	+18.164%	1,358	12,059	-19.579%
2026-05-04	5.5000	5.5700	5.2300	5.2300	-6.607%	5	11,635	-4.971%
2026-05-01	5.4800	5.8700	5.4800	5.6000	+9.804%	14	11,624	-11.250%
2026-04-30	5.1000	5.1000	5.1000	5.1000	+9.677%	1	11,624	-2.549%
2026-04-28	4.6900	4.6900	4.6500	4.6500	-7.555%	2	11,624	+6.882%
2026-04-27	4.8500	5.0500	4.8500	5.0300	+2.653%	25	11,625	-1.193%
2026-04-24	4.9000	4.9000	4.9000	4.9000	+27.273%	1	11,620	+1.429%
2026-04-23	4.3000	4.4000	3.8500	3.8500	-3.750%	68	11,619	+29.091%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-7.193%	2	11,619	+24.250%
2026-04-20	4.4100	4.4100	4.3100	4.3100	-1.822%	41	11,619	+15.313%
2026-04-17	4.3000	4.6000	4.2900	4.3900	+19.619%	21,855	11,658	+13.212%
2026-04-16	3.5000	3.7800	3.5000	3.6700	+4.857%	80	21,895	+35.422%
2026-04-15	3.5000	3.5000	3.5000	3.5000	+24.113%	4	21,914	+42.000%
2026-04-14	2.7600	2.8800	2.7600	2.8200	+36.893%	4	21,914	+76.241%
2026-04-09	1.9100	2.0600	1.9100	2.0600	+4.569%	321	21,917	+141.262%
2026-04-08	1.9500	2.0100	1.9400	1.9700	+22.360%	105	21,598	+152.284%
2026-04-07	1.5300	1.6100	1.5300	1.6100	+1.258%	50	21,495	+208.696%
2026-04-06	1.6000	1.6000	1.5700	1.5900	-8.621%	40	21,440	+212.579%
2026-04-01	1.7400	1.7600	1.7400	1.7400	+8.075%	902	21,400	+185.632%
2026-03-31	1.4200	1.6100	1.4100	1.6100	+20.149%	4,624	20,498	+208.696%
2026-03-30	1.3700	1.4500	1.3400	1.3400	-4.965%	3,920	15,890	+270.896%
2026-03-27	1.4200	1.4600	1.3400	1.4100	-10.759%	7,132	12,058	+252.482%
2026-03-26	1.7200	1.7500	1.5500	1.5800	-18.135%	2,000	5,206	+214.557%
2026-03-24	1.8300	1.9600	1.8300	1.9300	-2.525%	1,200	3,406	+157.513%
2026-03-23	1.9900	1.9900	1.9800	1.9800	-18.852%	4	2,206	+151.010%
2026-03-10	2.4400	2.4400	2.4400	2.4400	-0.813%	4	2,206	+103.689%
2026-03-03	2.4600	2.4600	2.4600	2.4600	-13.380%	531	2,209	+102.033%
2026-03-02	2.8400	2.8400	2.8400	2.8400	-8.387%	263	1,750	+75.000%
2026-02-17	3.0500	3.1000	2.8100	3.1000	-4.321%	48	1,750	+60.323%
2026-02-13	3.2000	3.3000	3.1200	3.2400	0.000%	72	1,630	+53.395%
2026-02-12	3.3600	3.4200	3.2400	3.2400	-16.923%	61	1,630	+53.395%
2026-02-11	3.8200	3.9800	3.8100	3.9000	-1.015%	162	1,586	+27.436%
2026-02-10	3.9900	4.2100	3.9400	3.9400	-1.253%	82	1,424	+26.142%
2026-02-09	3.9100	3.9900	3.8500	3.9900	+20.181%	42	1,342	+24.561%
2026-02-05	3.2400	3.3700	3.2300	3.3200	-10.270%	38	1,300	+49.699%
2026-02-03	3.7900	3.7900	3.6000	3.7000	-5.128%	40	1,262	+34.324%
2026-01-23	3.7900	3.9000	3.7400	3.9000	-14.286%	400	1,222	+27.436%
2026-01-13	4.5500	4.5500	4.5500	4.5500	+4.119%	206	824	+9.231%
2026-01-08	4.3700	4.3700	4.3700	4.3700	-21.261%	614	618	+13.730%
2025-11-13	5.5500	5.5500	5.5500	5.5500	-17.164%	1	4	-10.450%
2025-11-11	6.7000	6.7000	6.7000	6.7000	+16.522%	1	3	-25.821%
2025-11-05	5.7500	5.7500	5.7500	5.7500	-14.435%	1	3	-13.565%
2025-11-03	6.8500	6.8500	6.7200	6.7200	+0.299%	2	5	-26.042%
2025-10-31	6.7000	6.7000	6.7000	6.7000	+2.446%	2	5	-25.821%
2025-10-30	6.6500	6.6500	6.5400	6.5400	0.000%	5	5	-24.006%

.dark-mode .qD7xCH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qD7xCH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C895SPY Jun 17 2027 895.00 Call (SPY270617C00895000)option OPRA

SPY20270617C895
SPY Jun 17 2027 895.00 Call (SPY270617C00895000)
option OPRA