Dark

SPY20270617C905
SPY Jun 17 2027 905.00 Call (SPY270617C00905000)
option OPRA

EOD

Sep 10, 2026

4.01-13.015%(-0.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.2200	4.2200	4.0100	4.0100	-13.015%	4	7,146	0.000%
2026-09-09	4.6200	4.6700	4.6100	4.6100	-12.524%	306	7,146	-13.015%
2026-09-08	5.5800	5.5800	5.1100	5.2700	-3.125%	16	7,450	-23.909%
2026-09-04	5.9300	5.9800	5.4400	5.4400	-10.673%	204	7,245	-26.287%
2026-09-03	5.5000	6.1300	5.4500	6.0900	+18.023%	57	7,245	-34.154%
2026-09-01	5.1200	5.1600	5.1200	5.1600	-21.221%	4	7,194	-22.287%
2026-08-28	7.8300	7.8300	6.4900	6.5500	+0.460%	162	7,191	-38.779%
2026-08-27	6.5200	6.5200	6.5200	6.5200	+3.657%	1	7,030	-38.497%
2026-08-25	6.4600	6.4600	6.2900	6.2900	-2.932%	3	7,031	-36.248%
2026-08-21	6.5200	6.5200	6.4600	6.4800	-6.897%	5	7,031	-38.117%
2026-08-20	6.9000	6.9600	6.9000	6.9600	-4.264%	2	7,027	-42.385%
2026-08-19	7.7600	7.7600	7.2700	7.2700	-0.411%	278	7,027	-44.842%
2026-08-18	7.3000	7.3000	7.3000	7.3000	-23.958%	1	6,750	-45.068%
2026-08-14	10.0100	10.0100	9.6000	9.6000	-3.904%	34	6,750	-58.229%
2026-08-13	9.2500	9.9900	9.2500	9.9900	+17.254%	56	6,750	-59.860%
2026-08-12	8.5000	8.5200	8.5000	8.5200	+1.671%	34	6,766	-52.934%
2026-08-11	9.1800	9.1800	8.3800	8.3800	-8.913%	278	6,732	-52.148%
2026-08-10	9.2000	9.2000	9.2000	9.2000	+3.837%	25	6,454	-56.413%
2026-08-07	9.1400	9.1400	8.8600	8.8600	+9.383%	28	6,454	-54.740%
2026-08-06	8.1000	8.1000	8.1000	8.1000	-26.497%	1	6,427	-50.494%
2026-08-05	11.0200	11.0200	11.0200	11.0200	+13.374%	7	6,428	-63.612%
2026-08-04	8.7900	9.8100	8.7900	9.7200	+50.698%	25	6,435	-58.745%
2026-08-03	5.0000	6.4500	5.0000	6.4500	+47.260%	75	6,415	-37.829%
2026-07-31	4.3800	4.3800	4.3800	4.3800	+21.667%	20	6,345	-8.447%
2026-07-30	3.6000	3.6000	3.6000	3.6000	+0.840%	4	6,344	+11.389%
2026-07-29	4.0600	4.0600	3.4800	3.5700	-13.350%	9	6,344	+12.325%
2026-07-27	4.2100	4.2100	4.1200	4.1200	-15.918%	28	6,345	-2.670%
2026-07-24	4.3500	4.9000	4.3500	4.9000	+8.889%	31	6,345	-18.163%
2026-07-23	4.9700	4.9700	4.5000	4.5000	-16.974%	6	6,348	-10.889%
2026-07-17	5.6800	5.6800	5.3900	5.4200	-24.931%	8	6,346	-26.015%
2026-07-15	7.2600	7.2600	7.2100	7.2200	+6.333%	413	6,344	-44.460%
2026-07-14	6.7000	7.0300	6.7000	6.7900	-6.345%	202	5,932	-40.943%
2026-07-13	7.2500	7.2500	7.2500	7.2500	-0.956%	14	5,731	-44.690%
2026-07-10	7.3200	7.3200	7.3200	7.3200	+3.244%	18	5,731	-45.219%
2026-07-09	7.1900	7.1900	7.0900	7.0900	+6.456%	505	5,713	-43.441%
2026-07-07	6.6700	6.6700	6.6600	6.6600	-10.121%	26	5,261	-39.790%
2026-07-06	7.1700	7.4100	7.1700	7.4100	+19.324%	14	5,235	-45.884%
2026-07-02	7.4100	7.4100	5.9900	6.2100	-10.260%	118	5,125	-35.427%
2026-07-01	6.7200	7.2600	6.7200	6.9200	-0.717%	44	5,125	-42.052%
2026-06-30	6.5700	6.9700	6.5700	6.9700	+26.268%	153	5,103	-42.468%
2026-06-29	5.7400	5.7400	5.5200	5.5200	+11.741%	2	4,954	-27.355%
2026-06-26	5.0500	5.2000	4.9000	4.9400	-7.317%	8	4,954	-18.826%
2026-06-25	5.3800	5.3800	5.3300	5.3300	-3.442%	5	4,954	-24.765%
2026-06-24	5.5200	5.5200	5.5200	5.5200	-10.968%	1	4,953	-27.355%
2026-06-23	5.8900	6.6300	5.8900	6.2000	-18.098%	5	4,953	-35.323%
2026-06-22	7.5700	7.5700	7.5700	7.5700	-2.323%	373	4,954	-47.028%
2026-06-18	7.7500	7.7500	7.7500	7.7500	-7.518%	1	4,660	-48.258%
2026-06-17	8.3800	8.3800	8.3800	8.3800	-5.737%	20	4,660	-52.148%
2026-06-16	9.4800	9.4800	8.8900	8.8900	-7.106%	11	4,660	-54.893%
2026-06-15	8.6600	9.5700	8.6600	9.5700	+31.276%	9	4,651	-58.098%
2026-06-12	7.2900	7.2900	7.2900	7.2900	+20.695%	2	4,651	-44.993%
2026-06-09	5.6400	6.0400	5.6400	6.0400	-18.157%	4	4,651	-33.609%
2026-06-08	7.3800	7.3800	7.3800	7.3800	-32.356%	1	4,647	-45.664%
2026-06-04	10.9100	10.9100	10.9100	10.9100	-0.908%	1	4,646	-63.245%
2026-06-02	10.6600	11.0100	10.6600	11.0100	+2.705%	40	4,646	-63.579%
2026-06-01	10.7800	10.7800	10.7200	10.7200	+0.752%	20	4,606	-62.593%
2026-05-29	10.9000	10.9000	10.6400	10.6400	+2.505%	5	4,586	-62.312%
2026-05-28	10.0300	10.3800	10.0300	10.3800	+10.308%	11	4,586	-61.368%
2026-05-27	9.6000	9.6000	9.4100	9.4100	+24.636%	2	4,577	-57.386%
2026-05-21	7.5500	7.5500	7.5500	7.5500	-2.329%	194	4,576	-46.887%
2026-05-18	8.3200	8.3200	7.7300	7.7300	-29.791%	16	4,576	-48.124%
2026-05-14	11.0100	11.0100	11.0100	11.0100	+26.406%	25	4,395	-63.579%
2026-05-13	8.0000	8.7100	8.0000	8.7100	+22.676%	3	4,395	-53.961%
2026-05-12	7.7800	7.7800	7.1000	7.1000	-13.730%	25	4,395	-43.521%
2026-05-11	7.7700	8.5900	7.7700	8.2300	+8.005%	1,216	4,395	-51.276%
2026-05-08	7.1000	7.7700	7.1000	7.6200	+9.326%	1,258	4,092	-47.375%
2026-05-07	6.8600	6.9700	6.8600	6.9700	+10.987%	4	3,819	-42.468%
2026-05-06	5.7300	6.2800	5.7300	6.2800	+43.052%	211	3,819	-36.146%
2026-05-04	4.3900	4.3900	4.3900	4.3900	-5.996%	10	3,823	-8.656%
2026-05-01	4.8300	4.8300	4.6700	4.6700	+10.402%	4	3,814	-14.133%
2026-04-30	4.0500	4.2300	4.0500	4.2300	+14.634%	2	3,814	-5.201%
2026-04-20	3.6900	3.6900	3.6900	3.6900	+0.545%	40	3,812	+8.672%
2026-04-17	3.6000	3.8400	3.5700	3.6700	+15.773%	11,365	3,812	+9.264%
2026-04-16	3.1800	3.1800	3.1700	3.1700	+9.689%	31	11,691	+26.498%
2026-04-15	2.7000	2.8900	2.7000	2.8900	+21.429%	35	11,695	+38.754%
2026-04-14	1.9800	2.3900	1.9800	2.3800	+30.769%	330	11,715	+68.487%
2026-04-13	1.6500	1.8200	1.6500	1.8200	+4.598%	336	11,385	+120.330%
2026-04-10	1.7400	1.7700	1.7400	1.7400	+1.163%	160	11,049	+130.460%
2026-04-09	1.6000	1.7300	1.6000	1.7200	+3.614%	320	10,889	+133.140%
2026-04-08	1.6400	1.7000	1.6400	1.6600	+12.162%	104	10,569	+141.566%
2026-04-01	1.5000	1.5100	1.4800	1.4800	+5.714%	925	10,465	+170.946%
2026-03-31	1.3900	1.4000	1.3900	1.4000	+18.644%	120	9,563	+186.429%
2026-03-30	1.2300	1.2600	1.1800	1.1800	+1.724%	2,120	9,443	+239.831%
2026-03-27	1.1600	1.1600	1.1600	1.1600	-14.706%	96	7,323	+245.690%
2026-03-26	1.4800	1.4900	1.3200	1.3600	-17.576%	2,015	7,227	+194.853%
2026-03-24	1.5700	1.6500	1.5700	1.6500	+7.143%	1,201	5,218	+143.030%
2026-03-20	1.5400	1.5400	1.5400	1.5400	-4.348%	1	4,017	+160.390%
2026-03-19	1.6100	1.6100	1.6100	1.6100	-15.707%	1	4,018	+149.068%
2026-03-13	1.9900	1.9900	1.8500	1.9100	-4.975%	1,601	4,017	+109.948%
2026-03-12	2.0100	2.0100	2.0100	2.0100	-10.667%	1	2,418	+99.502%
2026-03-10	2.0400	2.2600	2.0400	2.2500	+6.132%	162	2,417	+78.222%
2026-03-09	1.8100	2.1400	1.8000	2.1200	+1.923%	690	2,259	+89.151%
2026-03-06	2.0300	2.1200	2.0100	2.0800	-14.754%	400	1,793	+92.788%
2026-02-19	2.4400	2.4400	2.4400	2.4400	-9.630%	2	1,419	+64.344%
2026-02-18	2.7000	2.7000	2.7000	2.7000	-4.594%	1	1,417	+48.519%
2026-02-12	2.8000	2.8300	2.8000	2.8300	-13.720%	2	1,416	+41.696%
2026-02-11	3.2300	3.3500	3.2100	3.2800	-0.906%	162	1,418	+22.256%
2026-02-10	3.3600	3.5300	3.3100	3.3100	-1.488%	82	1,256	+21.148%
2026-02-09	3.3000	3.3600	3.2600	3.3600	+8.738%	42	1,174	+19.345%
2026-02-03	3.4600	3.4700	3.0300	3.0900	-13.687%	120	1,132	+29.773%
2026-02-02	3.4400	3.5800	3.4400	3.5800	+2.874%	8	1,012	+12.011%
2026-01-30	3.5500	3.5500	3.1800	3.4800	+0.288%	98	1,004	+15.230%
2026-01-29	3.4600	3.4900	3.3900	3.4700	+0.580%	36	906	+15.562%
2026-01-26	3.4500	3.4500	3.4500	3.4500	+7.477%	2	870	+16.232%
2026-01-23	3.2100	3.2100	3.2100	3.2100	-12.772%	400	868	+24.922%
2026-01-14	3.6800	3.6800	3.6800	3.6800	-2.902%	1	468	+8.967%
2026-01-13	3.8700	3.8700	3.7900	3.7900	-7.335%	207	469	+5.805%
2026-01-09	4.0800	4.0900	4.0800	4.0900	+17.192%	2	263	-1.956%
2026-01-05	3.4900	3.4900	3.4900	3.4900	-1.690%	250	13	+14.900%
2025-12-29	3.5500	3.5500	3.5500	3.5500	-4.313%	12	13	+12.958%
2025-12-26	3.7100	3.7100	3.7100	3.7100	+2.770%	1	1	+8.086%
2025-12-24	3.6100	3.6100	3.6100	3.6100	0.000%	1	0	+11.080%

.dark-mode .HL0D43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HL0D43{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C905SPY Jun 17 2027 905.00 Call (SPY270617C00905000)option OPRA

SPY20270617C905
SPY Jun 17 2027 905.00 Call (SPY270617C00905000)
option OPRA