Dark

SPY20270617C900
SPY Jun 17 2027 900.00 Call (SPY270617C00900000)
option OPRA

EOD

Sep 10, 2026

4.54-12.355%(-0.64)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.7600	4.8200	4.4600	4.5400	-12.355%	64	10,756	0.000%
2026-09-09	5.3100	5.3200	5.0200	5.1800	-7.500%	73	10,718	-12.355%
2026-09-08	5.8500	5.9000	5.6000	5.6000	-10.400%	54	10,685	-18.929%
2026-09-04	6.5800	6.5800	5.8900	6.2500	-9.812%	66	10,687	-27.360%
2026-09-03	6.1200	6.9400	6.0400	6.9300	+21.579%	456	10,687	-34.488%
2026-09-02	5.4000	5.9200	5.3700	5.7000	+7.955%	19	10,263	-20.351%
2026-09-01	5.5700	5.7300	5.0700	5.2800	-14.839%	51	10,259	-14.015%
2026-08-31	6.5800	6.5800	6.1500	6.2000	-14.601%	35	10,265	-26.774%
2026-08-28	8.0400	8.6000	7.1000	7.2600	-7.042%	95	10,247	-37.466%
2026-08-27	7.2600	8.0500	7.2600	7.8100	+10.623%	127	10,187	-41.869%
2026-08-26	7.1900	7.3400	6.7500	7.0600	-1.534%	213	10,101	-35.694%
2026-08-25	7.2600	7.2600	6.9200	7.1700	+7.015%	378	9,898	-36.681%
2026-08-24	6.6300	6.7000	6.5000	6.7000	-6.685%	19	9,656	-32.239%
2026-08-21	7.0700	7.2700	6.9700	7.1800	+5.900%	139	9,658	-36.769%
2026-08-20	7.6200	7.7400	6.7200	6.7800	-15.461%	88	9,578	-33.038%
2026-08-19	8.6200	8.9500	7.9700	8.0200	+0.501%	195	9,563	-43.392%
2026-08-18	8.4700	8.4700	7.8600	7.9800	-14.652%	136	9,534	-43.108%
2026-08-17	9.9700	9.9700	9.3500	9.3500	-8.243%	36	9,530	-51.444%
2026-08-14	10.7500	10.9400	10.0900	10.1900	-6.599%	56	9,557	-55.447%
2026-08-13	10.0000	11.2700	9.9900	10.9100	+15.940%	108	9,554	-58.387%
2026-08-12	9.3600	9.4100	9.3000	9.4100	+2.394%	50	9,536	-51.753%
2026-08-11	10.0100	10.0100	9.1900	9.1900	-6.415%	280	9,520	-50.598%
2026-08-10	9.8700	10.1300	9.6000	9.8200	-0.406%	134	9,361	-53.768%
2026-08-07	10.0300	10.0300	9.7000	9.8600	+12.045%	43	9,358	-53.955%
2026-08-06	9.4700	9.4700	8.6700	8.8000	-9.185%	462	9,337	-48.409%
2026-08-05	11.8100	12.0100	9.4100	9.6900	-9.014%	107	9,763	-53.148%
2026-08-04	7.4900	10.7400	7.4900	10.6500	+54.348%	173	9,780	-57.371%
2026-08-03	5.3100	7.1100	5.3100	6.9000	+37.725%	927	9,779	-34.203%
2026-07-31	4.9000	5.1000	4.2500	5.0100	+9.868%	211	9,379	-9.381%
2026-07-30	3.9300	4.5600	3.9300	4.5600	+27.374%	32	9,251	-0.439%
2026-07-29	4.2600	4.2800	3.5600	3.5800	-21.145%	187	9,270	+26.816%
2026-07-28	4.2900	4.7500	4.2500	4.5400	-1.304%	161	9,133	0.000%
2026-07-27	5.3900	5.3900	4.4700	4.6000	-3.766%	167	9,285	-1.304%
2026-07-24	4.9100	5.0900	4.7400	4.7800	-4.400%	57	9,257	-5.021%
2026-07-23	5.3500	5.5300	4.6700	5.0000	-20.509%	63	9,241	-9.200%
2026-07-22	6.1100	6.4300	6.1100	6.2900	+0.801%	11	9,217	-27.822%
2026-07-21	5.9100	6.3500	5.9100	6.2400	+12.230%	37	9,257	-27.244%
2026-07-20	6.5200	6.5500	5.5600	5.5600	-7.179%	66	9,262	-18.345%
2026-07-17	6.2000	6.5800	5.9400	5.9900	-14.429%	109	9,241	-24.207%
2026-07-16	7.6100	7.8300	7.0000	7.0000	-5.405%	43	9,170	-35.143%
2026-07-15	7.9600	8.0400	7.4000	7.4000	-3.141%	333	9,170	-38.649%
2026-07-14	7.3900	7.8100	7.3600	7.6400	+2.139%	320	8,906	-40.576%
2026-07-13	7.9800	7.9800	7.4800	7.4800	-9.880%	58	8,700	-39.305%
2026-07-10	7.9200	8.4100	7.7500	8.3000	+5.464%	92	8,688	-45.301%
2026-07-09	7.1200	7.8700	6.9300	7.8700	+14.891%	168	8,729	-42.313%
2026-07-08	6.7100	6.8500	6.6500	6.8500	-4.196%	29	8,582	-33.723%
2026-07-07	7.9000	7.9000	7.1400	7.1500	-11.728%	53	8,565	-36.503%
2026-07-06	7.4200	8.1000	7.3200	8.1000	+16.046%	44	8,555	-43.951%
2026-07-02	8.0200	8.1400	6.4600	6.9800	-11.083%	33	8,520	-34.957%
2026-07-01	7.1300	7.9500	7.0300	7.8500	+1.948%	23	8,520	-42.166%
2026-06-30	6.8300	7.7000	6.8300	7.7000	+15.269%	57	8,511	-41.039%
2026-06-29	6.0100	6.6800	5.7500	6.6800	+23.704%	11	8,530	-32.036%
2026-06-26	5.5300	6.3600	5.3300	5.4000	-9.244%	195	8,529	-15.926%
2026-06-25	6.8700	6.8700	5.7900	5.9500	-9.021%	79	8,499	-23.697%
2026-06-24	6.7400	6.9800	5.5500	6.5400	-0.305%	522	8,465	-30.581%
2026-06-23	6.3800	7.2400	6.3700	6.5600	-17.588%	54	7,979	-30.793%
2026-06-22	9.2200	9.2200	7.9500	7.9600	-9.955%	40	7,946	-42.965%
2026-06-18	8.8900	9.0000	8.3200	8.8400	+13.479%	53	7,902	-48.643%
2026-06-17	9.1300	9.2100	7.4700	7.7900	-13.348%	117	7,902	-41.720%
2026-06-16	10.2100	10.2200	8.9800	8.9900	-11.254%	42	7,902	-49.499%
2026-06-15	9.3000	10.8800	9.3000	10.1300	+29.706%	78	7,784	-55.183%
2026-06-12	7.7700	8.6500	7.3000	7.8100	+3.581%	329	7,784	-41.869%
2026-06-11	6.3900	7.6600	6.0000	7.5400	+24.628%	50	7,784	-39.788%
2026-06-10	7.4100	7.6500	6.0500	6.0500	-19.655%	58	7,764	-24.959%
2026-06-09	7.3200	7.5700	5.8500	7.5300	-4.684%	50	7,728	-39.708%
2026-06-08	8.6600	8.6600	7.9000	7.9000	+7.483%	125	7,692	-42.532%
2026-06-05	10.0000	10.0000	7.3500	7.3500	-37.712%	145	7,653	-38.231%
2026-06-04	10.5300	11.8100	10.5300	11.8000	+5.830%	46	7,521	-61.525%
2026-06-03	11.2700	11.3700	10.8800	11.1500	-8.003%	132	7,498	-59.283%
2026-06-02	11.5200	12.1800	11.4000	12.1200	+3.237%	212	7,458	-62.541%
2026-06-01	11.2400	12.1100	11.0000	11.7400	+4.635%	59	7,314	-61.329%
2026-05-29	11.6400	12.0500	11.1500	11.2200	-1.058%	130	7,271	-59.537%
2026-05-28	10.7500	11.3500	10.6000	11.3400	+7.795%	62	7,255	-59.965%
2026-05-27	10.4500	10.5300	10.0000	10.5200	0.000%	23	7,243	-56.844%
2026-05-26	10.3100	10.9600	10.1800	10.5200	+12.634%	91	7,238	-56.844%
2026-05-22	9.6700	10.0900	9.3400	9.3400	+8.227%	147	7,256	-51.392%
2026-05-21	8.1200	9.0300	7.9400	8.6300	-0.461%	375	7,206	-47.393%
2026-05-20	7.6600	8.7000	7.4600	8.6700	+20.752%	39	7,206	-47.636%
2026-05-19	7.7000	7.9900	7.1500	7.1800	-12.652%	97	6,954	-36.769%
2026-05-18	8.7300	8.7300	7.6800	8.2200	-9.171%	28	6,954	-44.769%
2026-05-15	9.6400	10.1300	9.0500	9.0500	-20.684%	145	6,954	-49.834%
2026-05-14	10.3400	12.1100	10.3400	11.4100	+11.100%	204	6,875	-60.210%
2026-05-13	8.7400	10.2700	8.6500	10.2700	+21.827%	330	6,751	-55.794%
2026-05-12	8.4200	8.5000	7.8800	8.4300	-5.281%	126	6,751	-46.145%
2026-05-11	8.2500	9.3000	8.2500	8.9000	+7.488%	273	6,751	-48.989%
2026-05-08	7.6900	8.4700	7.6900	8.2800	+21.230%	620	6,584	-45.169%
2026-05-07	7.4000	7.7100	6.8300	6.8300	-10.719%	278	6,434	-33.529%
2026-05-06	6.4000	7.6500	6.4000	7.6500	+33.741%	994	6,209	-40.654%
2026-05-05	5.1800	5.7700	5.1800	5.7200	+18.672%	583	5,964	-20.629%
2026-05-04	4.9700	4.9700	4.8200	4.8200	-7.308%	401	5,717	-5.809%
2026-05-01	5.0100	5.4200	5.0000	5.2000	+19.540%	183	5,509	-12.692%
2026-04-30	4.1200	4.4400	4.1200	4.3500	+7.407%	150	5,509	+4.368%
2026-04-29	4.0500	4.0500	4.0500	4.0500	-1.937%	1	5,475	+12.099%
2026-04-28	4.0300	4.1300	4.0300	4.1300	-7.399%	11	5,475	+9.927%
2026-04-27	4.4600	4.4600	4.4600	4.4600	+1.134%	1	5,464	+1.794%
2026-04-24	3.9200	4.4500	3.9200	4.4100	+15.748%	42	5,463	+2.948%
2026-04-23	4.0000	4.0900	3.8000	3.8100	-2.308%	61	5,454	+19.160%
2026-04-22	3.7900	3.9500	3.7900	3.9000	+5.405%	30	5,423	+16.410%
2026-04-21	4.0000	4.0000	3.7000	3.7000	-4.884%	12	5,480	+22.703%
2026-04-20	3.9500	4.0500	3.8600	3.8900	-3.474%	56	5,480	+16.710%
2026-04-17	3.6700	4.2000	3.6700	4.0300	+21.021%	16,413	5,502	+12.655%
2026-04-16	3.2800	3.4900	3.1600	3.3300	+11.000%	70	17,041	+36.336%
2026-04-15	2.6000	3.0000	2.6000	3.0000	+16.279%	11	17,039	+51.333%
2026-04-14	2.1300	2.5800	2.1300	2.5800	+30.303%	37	17,038	+75.969%
2026-04-13	1.8000	1.9900	1.8000	1.9800	+4.211%	340	17,057	+129.293%
2026-04-10	1.8900	1.9300	1.8800	1.9000	+1.064%	171	16,717	+138.947%
2026-04-09	1.7300	1.8900	1.7300	1.8800	+3.867%	322	16,550	+141.489%
2026-04-08	2.5000	2.5000	1.7700	1.8100	+22.297%	115	16,232	+150.829%
2026-04-07	1.4300	1.5000	1.4000	1.4800	0.000%	60	16,121	+206.757%
2026-04-06	1.4800	1.4800	1.4400	1.4800	-0.671%	42	16,061	+206.757%
2026-04-02	1.4900	1.4900	1.4900	1.4900	-6.289%	3	16,016	+204.698%
2026-04-01	1.6100	1.6300	1.5900	1.5900	+6.000%	903	16,016	+185.535%
2026-03-31	1.3200	1.5000	1.3200	1.5000	+19.048%	4,677	15,113	+202.667%
2026-03-30	1.3000	1.3500	1.2600	1.2600	+4.132%	2,778	10,496	+260.317%
2026-03-27	1.2800	1.2800	1.2000	1.2100	-11.029%	141	7,720	+275.207%
2026-03-26	1.6000	1.6000	1.3600	1.3600	-23.164%	2,044	7,601	+233.824%
2026-03-24	1.7000	1.8100	1.7000	1.7700	-1.667%	1,201	5,626	+156.497%
2026-03-23	1.8000	1.8000	1.8000	1.8000	+4.651%	1	4,425	+152.222%
2026-03-19	1.8000	1.8700	1.7200	1.7200	-13.131%	4	4,424	+163.953%
2026-03-18	1.9800	1.9800	1.9800	1.9800	-1.493%	1	4,426	+129.293%
2026-03-17	2.1600	2.1600	2.0100	2.0100	-0.985%	44	4,425	+125.871%
2026-03-16	2.0900	2.1000	2.0300	2.0300	+1.500%	24	4,469	+123.645%
2026-03-13	2.1400	2.1400	2.0000	2.0000	-4.762%	806	4,447	+127.000%
2026-03-12	2.2500	2.2500	2.1000	2.1000	-10.638%	5	3,763	+116.190%
2026-03-11	2.3600	2.4300	2.3200	2.3500	-2.893%	6	3,764	+93.191%
2026-03-10	2.2400	2.4200	2.2400	2.4200	+5.217%	304	3,766	+87.603%
2026-03-09	1.9200	2.3400	1.9200	2.3000	+1.322%	689	3,508	+97.391%
2026-03-06	2.1700	2.3100	2.1700	2.2700	-2.991%	451	2,962	+100.000%
2026-03-05	2.5900	2.5900	2.3400	2.3400	-2.500%	6	2,567	+94.017%
2026-03-03	2.5600	2.5600	2.2500	2.4000	-13.669%	16	2,569	+89.167%
2026-03-02	2.4800	2.7800	2.4800	2.7800	+3.731%	5	2,561	+63.309%
2026-02-27	2.6600	2.6900	2.6500	2.6800	-3.943%	44	2,559	+69.403%
2026-02-26	3.0200	3.0200	2.7900	2.7900	-11.987%	9	2,517	+62.724%
2026-02-25	3.0100	3.1700	3.0100	3.1700	+17.844%	13	2,516	+43.218%
2026-02-24	2.7400	2.7400	2.6900	2.6900	+2.672%	3	2,516	+68.773%
2026-02-23	2.6000	2.6400	2.6000	2.6200	-6.093%	3	2,514	+73.282%
2026-02-20	2.8900	2.8900	2.7900	2.7900	+4.887%	3	2,512	+62.724%
2026-02-19	2.8300	2.8600	2.6600	2.6600	-9.524%	6	2,511	+70.677%
2026-02-18	2.8300	3.0100	2.8300	2.9400	+8.889%	29	2,509	+54.422%
2026-02-17	2.7800	2.8400	2.5500	2.7000	-2.174%	80	2,488	+68.148%
2026-02-13	2.9500	3.0300	2.7600	2.7600	-7.692%	81	2,348	+64.493%
2026-02-12	3.6700	3.6700	2.9900	2.9900	-16.713%	58	2,348	+51.839%
2026-02-11	3.9100	3.9100	3.4900	3.5900	-0.278%	285	2,299	+26.462%
2026-02-10	3.7200	3.8500	3.6000	3.6000	-2.965%	97	2,020	+26.111%
2026-02-09	3.5000	3.8300	3.4700	3.7100	+6.916%	203	1,929	+22.372%
2026-02-06	3.2000	3.4700	3.1800	3.4700	+20.486%	11	1,862	+30.836%
2026-02-05	3.1500	3.1900	2.8800	2.8800	-15.044%	16	1,861	+57.639%
2026-02-03	3.7800	3.7800	3.2900	3.3900	-12.853%	120	1,854	+33.923%
2026-02-02	3.7200	3.8900	3.7200	3.8900	+4.852%	8	1,738	+16.710%
2026-01-30	3.8400	3.8600	3.4600	3.7100	-1.852%	108	1,730	+22.372%
2026-01-29	3.7700	3.7900	3.6800	3.7800	-10.849%	37	1,632	+20.106%
2026-01-28	4.2400	4.2400	4.2400	4.2400	+10.130%	2	1,595	+7.075%
2026-01-26	3.7500	3.8500	3.7500	3.8500	+7.242%	11	1,594	+17.922%
2026-01-23	3.4500	3.5900	3.4400	3.5900	+16.558%	401	1,584	+26.462%
2026-01-21	3.1500	3.1500	3.0800	3.0800	+5.842%	7	1,183	+47.403%
2026-01-20	3.2400	3.2400	2.9100	2.9100	-30.048%	7	1,179	+56.014%
2026-01-15	4.1600	4.1600	4.1600	4.1600	-0.952%	11	1,172	+9.135%
2026-01-13	4.2000	4.2000	4.2000	4.2000	-4.328%	206	1,161	+8.095%
2026-01-12	4.2500	4.3900	4.2500	4.3900	0.000%	11	955	+3.417%
2026-01-09	4.2500	4.3900	4.2500	4.3900	+8.933%	12	956	+3.417%
2026-01-08	4.0300	4.0900	4.0000	4.0300	-8.409%	622	958	+12.655%
2026-01-07	4.3600	4.4000	4.3600	4.4000	+2.088%	291	346	+3.182%
2026-01-06	4.1500	4.3100	4.1500	4.3100	+9.949%	3	55	+5.336%
2026-01-05	3.6600	3.9500	3.6600	3.9200	+7.397%	3	52	+15.816%
2025-12-31	3.6500	3.6500	3.6500	3.6500	-3.947%	1	52	+24.384%
2025-12-30	3.8000	3.8000	3.8000	3.8000	-18.103%	1	52	+19.474%
2025-12-09	4.6400	4.6400	4.6400	4.6400	+1.978%	1	51	-2.155%
2025-12-08	4.5400	4.5500	4.5400	4.5500	-5.208%	2	52	-0.220%
2025-12-05	4.8000	4.8000	4.8000	4.8000	+7.865%	1	50	-5.417%
2025-12-02	4.4500	4.4500	4.4500	4.4500	-1.549%	1	49	+2.022%
2025-12-01	4.5300	4.5300	4.5200	4.5200	+4.872%	2	50	+0.442%
2025-11-25	4.3100	4.3100	4.3100	4.3100	+3.357%	1	50	+5.336%
2025-11-19	4.1700	4.1700	4.1700	4.1700	+0.725%	1	49	+8.873%
2025-11-18	4.1400	4.1400	4.1400	4.1400	-20.841%	1	49	+9.662%
2025-11-13	5.2300	5.2300	5.2300	5.2300	-15.372%	1	48	-13.193%
2025-11-11	6.1800	6.1800	6.1800	6.1800	+46.099%	1	49	-26.537%
2025-11-07	4.2300	4.2300	4.2300	4.2300	-6.000%	15	48	+7.329%
2025-11-06	4.5000	4.5000	4.5000	4.5000	-20.914%	1	33	+0.889%
2025-11-05	5.6900	5.6900	5.6900	5.6900	-7.178%	10	32	-20.211%
2025-10-30	6.1700	6.1700	6.1300	6.1300	0.000%	22	22	-25.938%

.dark-mode .kt4qsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kt4qsq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C900SPY Jun 17 2027 900.00 Call (SPY270617C00900000)option OPRA

SPY20270617C900
SPY Jun 17 2027 900.00 Call (SPY270617C00900000)
option OPRA