Dark

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

EOD

Sep 10, 2026

5.31-14.767%(-0.92)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.3200	5.3600	5.2600	5.3100	-14.767%	19	15,107	0.000%
2026-09-08	6.3100	6.5400	6.2300	6.2300	-6.597%	228	15,091	-14.767%
2026-09-04	6.6700	6.6700	6.6700	6.6700	-10.590%	2	14,878	-20.390%
2026-09-03	7.5100	7.7100	7.4600	7.4600	+14.417%	249	14,878	-28.820%
2026-09-02	6.1800	6.5200	6.1800	6.5200	+3.328%	2	14,679	-18.558%
2026-09-01	6.3100	6.3100	6.3100	6.3100	-10.623%	3	14,681	-15.848%
2026-08-31	7.0600	7.0600	7.0600	7.0600	-11.195%	19	14,678	-24.788%
2026-08-28	8.8800	8.8800	7.9500	7.9500	-6.690%	16	14,659	-33.208%
2026-08-27	8.0100	8.5200	8.0100	8.5200	+11.227%	137	14,651	-37.676%
2026-08-26	7.6600	7.6600	7.6600	7.6600	-0.777%	14	14,541	-30.679%
2026-08-25	8.0100	8.0100	7.6300	7.7200	+2.933%	369	14,541	-31.218%
2026-08-24	7.7000	7.7000	7.3200	7.5000	-6.015%	271	14,208	-29.200%
2026-08-21	7.9000	7.9800	7.8900	7.9800	+6.971%	14	13,995	-33.459%
2026-08-20	8.2200	8.2200	7.4600	7.4600	-19.612%	16	13,981	-28.820%
2026-08-19	9.4300	9.4300	9.2800	9.2800	+7.036%	103	13,971	-42.780%
2026-08-18	8.9800	8.9800	8.6700	8.6700	-17.507%	13	13,874	-38.754%
2026-08-17	11.0300	11.0300	10.5100	10.5100	-11.829%	23	13,867	-49.477%
2026-08-14	11.9200	11.9200	11.9200	11.9200	-1.079%	33	13,864	-55.453%
2026-08-13	11.0900	12.0500	11.0800	12.0500	+18.137%	114	13,859	-55.934%
2026-08-12	10.2300	10.2300	10.2000	10.2000	-1.354%	39	13,791	-47.941%
2026-08-11	10.9600	10.9600	10.3400	10.3400	-3.635%	30	13,752	-48.646%
2026-08-10	11.0200	11.0200	10.7300	10.7300	+0.562%	42	13,750	-50.513%
2026-08-07	11.0000	11.2000	10.6000	10.6700	+9.774%	61	13,737	-50.234%
2026-08-06	9.5800	9.7200	9.5800	9.7200	-5.171%	6	13,708	-45.370%
2026-08-05	10.6500	10.6500	10.2500	10.2500	-10.480%	18	13,709	-48.195%
2026-08-04	9.7500	11.5500	9.7500	11.4500	+47.362%	9	13,703	-53.624%
2026-08-03	6.6800	7.7700	6.6800	7.7700	+56.970%	911	13,706	-31.660%
2026-07-30	4.3600	5.0100	4.3600	4.9500	+24.060%	29	13,083	+7.273%
2026-07-29	4.4500	4.4500	3.9900	3.9900	-19.718%	5	13,093	+33.083%
2026-07-27	5.1300	5.1400	4.9700	4.9700	-8.974%	30	12,986	+6.841%
2026-07-24	5.4600	5.4600	5.4600	5.4600	-13.471%	29	12,957	-2.747%
2026-07-20	6.3500	6.3500	6.3000	6.3100	-9.728%	15	12,957	-15.848%
2026-07-17	6.9000	6.9900	6.9000	6.9900	-11.182%	40	12,970	-24.034%
2026-07-16	8.5600	8.5600	7.8700	7.8700	-6.310%	24	12,930	-32.529%
2026-07-14	8.0700	8.4000	8.0700	8.4000	-3.670%	36	12,916	-36.786%
2026-07-13	8.7200	8.7200	8.7200	8.7200	-1.246%	14	12,885	-39.106%
2026-07-10	8.8200	8.8300	8.7800	8.8300	+12.198%	54	12,871	-39.864%
2026-07-09	7.8700	7.8700	7.8700	7.8700	-1.748%	70	12,848	-32.529%
2026-07-07	8.0000	8.0100	8.0000	8.0100	-8.142%	26	12,918	-33.708%
2026-07-06	8.5800	8.7200	8.5700	8.7200	+17.838%	71	12,892	-39.106%
2026-07-02	8.8100	8.8100	7.2100	7.4000	-14.352%	18	12,899	-28.243%
2026-07-01	7.7700	8.6700	7.7700	8.6400	+3.597%	17	12,899	-38.542%
2026-06-30	8.3300	8.3400	8.3000	8.3400	+18.466%	17	12,887	-36.331%
2026-06-29	6.8200	7.0400	6.8200	7.0400	+8.308%	7	12,878	-24.574%
2026-06-25	6.6900	6.9800	6.5000	6.5000	-28.571%	37	12,885	-18.308%
2026-06-17	9.1000	9.1000	9.1000	9.1000	-12.162%	1	12,857	-41.648%
2026-06-16	11.1000	11.1000	10.3600	10.3600	-5.647%	60	12,857	-48.745%
2026-06-15	11.4500	11.5200	10.9300	10.9800	+26.790%	30	12,809	-51.639%
2026-06-12	8.6600	8.6600	8.6600	8.6600	+10.178%	30	12,809	-38.684%
2026-06-11	7.1400	7.8600	7.1000	7.8600	+20.737%	21	12,809	-32.443%
2026-06-10	7.5800	7.5800	6.5100	6.5100	-18.010%	263	12,801	-18.433%
2026-06-09	9.3900	9.3900	7.9400	7.9400	-39.204%	6	12,796	-33.123%
2026-06-02	13.2100	13.2100	13.0200	13.0600	+9.015%	52	12,793	-59.342%
2026-06-01	11.9800	11.9800	11.9800	11.9800	-1.803%	4	12,743	-55.676%
2026-05-29	12.2000	12.2000	12.2000	12.2000	-0.974%	2	12,743	-56.475%
2026-05-28	11.8700	12.3200	11.8700	12.3200	+11.594%	94	12,741	-56.899%
2026-05-27	11.0400	11.0400	11.0400	11.0400	+0.091%	8	12,704	-51.902%
2026-05-26	11.6800	11.6800	11.0300	11.0300	+2.892%	4	12,696	-51.859%
2026-05-22	10.7200	10.7200	10.7200	10.7200	+1.708%	1	12,694	-50.466%
2026-05-15	10.6300	10.6800	10.2000	10.5400	-13.818%	40	12,694	-49.620%
2026-05-14	11.6200	12.9300	11.6200	12.2300	+13.451%	6	12,663	-56.582%
2026-05-13	10.0500	10.7800	10.0500	10.7800	+11.479%	51	12,662	-50.742%
2026-05-12	9.0400	9.6700	8.3500	9.6700	0.000%	108	12,662	-45.088%
2026-05-11	9.4200	9.6700	9.4200	9.6700	+6.498%	2	12,662	-45.088%
2026-05-08	8.9500	9.0800	8.9500	9.0800	+19.004%	3	12,773	-41.520%
2026-05-07	8.3000	8.3000	7.5800	7.6300	-8.072%	735	12,776	-30.406%
2026-05-06	7.1500	8.3000	7.1500	8.3000	+34.304%	959	13,014	-36.024%
2026-05-05	5.6600	6.1800	5.6600	6.1800	+18.164%	1,358	12,059	-14.078%
2026-05-04	5.5000	5.5700	5.2300	5.2300	-6.607%	5	11,635	+1.530%
2026-05-01	5.4800	5.8700	5.4800	5.6000	+9.804%	14	11,624	-5.179%
2026-04-30	5.1000	5.1000	5.1000	5.1000	+9.677%	1	11,624	+4.118%
2026-04-28	4.6900	4.6900	4.6500	4.6500	-7.555%	2	11,624	+14.194%
2026-04-27	4.8500	5.0500	4.8500	5.0300	+2.653%	25	11,625	+5.567%
2026-04-24	4.9000	4.9000	4.9000	4.9000	+27.273%	1	11,620	+8.367%
2026-04-23	4.3000	4.4000	3.8500	3.8500	-3.750%	68	11,619	+37.922%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-7.193%	2	11,619	+32.750%
2026-04-20	4.4100	4.4100	4.3100	4.3100	-1.822%	41	11,619	+23.202%
2026-04-17	4.3000	4.6000	4.2900	4.3900	+19.619%	21,855	11,658	+20.957%
2026-04-16	3.5000	3.7800	3.5000	3.6700	+4.857%	80	21,895	+44.687%
2026-04-15	3.5000	3.5000	3.5000	3.5000	+24.113%	4	21,914	+51.714%
2026-04-14	2.7600	2.8800	2.7600	2.8200	+36.893%	4	21,914	+88.298%
2026-04-09	1.9100	2.0600	1.9100	2.0600	+4.569%	321	21,917	+157.767%
2026-04-08	1.9500	2.0100	1.9400	1.9700	+22.360%	105	21,598	+169.543%
2026-04-07	1.5300	1.6100	1.5300	1.6100	+1.258%	50	21,495	+229.814%
2026-04-06	1.6000	1.6000	1.5700	1.5900	-8.621%	40	21,440	+233.962%
2026-04-01	1.7400	1.7600	1.7400	1.7400	+8.075%	902	21,400	+205.172%
2026-03-31	1.4200	1.6100	1.4100	1.6100	+20.149%	4,624	20,498	+229.814%
2026-03-30	1.3700	1.4500	1.3400	1.3400	-4.965%	3,920	15,890	+296.269%
2026-03-27	1.4200	1.4600	1.3400	1.4100	-10.759%	7,132	12,058	+276.596%
2026-03-26	1.7200	1.7500	1.5500	1.5800	-18.135%	2,000	5,206	+236.076%
2026-03-24	1.8300	1.9600	1.8300	1.9300	-2.525%	1,200	3,406	+175.130%
2026-03-23	1.9900	1.9900	1.9800	1.9800	-18.852%	4	2,206	+168.182%
2026-03-10	2.4400	2.4400	2.4400	2.4400	-0.813%	4	2,206	+117.623%
2026-03-03	2.4600	2.4600	2.4600	2.4600	-13.380%	531	2,209	+115.854%
2026-03-02	2.8400	2.8400	2.8400	2.8400	-8.387%	263	1,750	+86.972%
2026-02-17	3.0500	3.1000	2.8100	3.1000	-4.321%	48	1,750	+71.290%
2026-02-13	3.2000	3.3000	3.1200	3.2400	0.000%	72	1,630	+63.889%
2026-02-12	3.3600	3.4200	3.2400	3.2400	-16.923%	61	1,630	+63.889%
2026-02-11	3.8200	3.9800	3.8100	3.9000	-1.015%	162	1,586	+36.154%
2026-02-10	3.9900	4.2100	3.9400	3.9400	-1.253%	82	1,424	+34.772%
2026-02-09	3.9100	3.9900	3.8500	3.9900	+20.181%	42	1,342	+33.083%
2026-02-05	3.2400	3.3700	3.2300	3.3200	-10.270%	38	1,300	+59.940%
2026-02-03	3.7900	3.7900	3.6000	3.7000	-5.128%	40	1,262	+43.514%
2026-01-23	3.7900	3.9000	3.7400	3.9000	-14.286%	400	1,222	+36.154%
2026-01-13	4.5500	4.5500	4.5500	4.5500	+4.119%	206	824	+16.703%
2026-01-08	4.3700	4.3700	4.3700	4.3700	-21.261%	614	618	+21.510%
2025-11-13	5.5500	5.5500	5.5500	5.5500	-17.164%	1	4	-4.324%
2025-11-11	6.7000	6.7000	6.7000	6.7000	+16.522%	1	3	-20.746%
2025-11-05	5.7500	5.7500	5.7500	5.7500	-14.435%	1	3	-7.652%
2025-11-03	6.8500	6.8500	6.7200	6.7200	+0.299%	2	5	-20.982%
2025-10-31	6.7000	6.7000	6.7000	6.7000	+2.446%	2	5	-20.746%
2025-10-30	6.6500	6.6500	6.5400	6.5400	0.000%	5	5	-18.807%

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