Dark

SPY20270617C910
SPY Jun 17 2027 910.00 Call (SPY270617C00910000)
option OPRA

EOD

Sep 10, 2026

3.58-14.149%(-0.59)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.8200	3.8600	3.5800	3.5800	-14.149%	4	3,035	0.000%
2026-09-09	4.1900	4.2000	4.1600	4.1700	-7.333%	45	3,034	-14.149%
2026-09-08	4.5000	4.5000	4.5000	4.5000	-18.182%	164	3,065	-20.444%
2026-09-03	4.8400	5.5100	4.8400	5.5000	+20.879%	11	3,229	-34.909%
2026-09-01	4.5500	4.5500	4.5500	4.5500	-9.182%	3	3,227	-21.319%
2026-08-31	5.0100	5.0300	4.9900	5.0100	-14.359%	45	3,225	-28.543%
2026-08-28	6.9700	6.9700	5.8500	5.8500	-5.949%	284	3,180	-38.803%
2026-08-27	6.2200	6.2200	6.2200	6.2200	+7.799%	4	2,897	-42.444%
2026-08-26	5.7700	5.7700	5.7700	5.7700	-1.704%	4	2,897	-37.955%
2026-08-25	5.8700	5.8700	5.8700	5.8700	+7.904%	5	2,893	-39.012%
2026-08-24	5.4400	5.4400	5.4400	5.4400	-6.529%	1	2,888	-34.191%
2026-08-21	5.8200	5.8200	5.8200	5.8200	-15.896%	4	2,887	-38.488%
2026-08-18	6.9200	6.9200	6.9200	6.9200	-16.927%	1	2,886	-48.266%
2026-08-17	8.3300	8.3300	8.3300	8.3300	-2.459%	4	2,886	-57.023%
2026-08-14	9.2200	9.2200	8.5400	8.5400	-4.153%	39	2,886	-58.080%
2026-08-13	8.5000	8.9100	8.5000	8.9100	+15.116%	36	2,847	-59.820%
2026-08-12	7.8200	7.8200	7.7100	7.7400	-2.519%	412	2,843	-53.747%
2026-08-11	8.4000	8.4000	7.9400	7.9400	-4.452%	42	2,431	-54.912%
2026-08-10	8.4800	8.4800	8.2700	8.3100	+1.218%	302	2,400	-56.919%
2026-08-07	8.4700	8.4700	7.9900	8.2100	+7.320%	648	2,098	-56.395%
2026-08-06	7.6500	7.6500	7.6500	7.6500	-7.047%	3	1,451	-53.203%
2026-08-05	9.9900	9.9900	8.2300	8.2300	-7.735%	10	1,448	-56.501%
2026-08-04	7.2200	8.9200	7.2200	8.9200	+55.401%	44	1,442	-59.865%
2026-08-03	4.7300	5.7400	4.7300	5.7400	+39.320%	9	1,442	-37.631%
2026-07-31	3.8200	4.1200	3.8200	4.1200	+14.127%	26	1,444	-13.107%
2026-07-30	3.2200	3.6100	3.2200	3.6100	+11.765%	15	1,435	-0.831%
2026-07-29	3.2300	3.2300	3.2300	3.2300	-6.916%	1	1,430	+10.836%
2026-07-28	3.4700	3.4700	3.4700	3.4700	-6.720%	1	1,430	+3.170%
2026-07-27	3.7600	3.7600	3.7200	3.7200	-5.344%	29	1,430	-3.763%
2026-07-24	3.9000	3.9300	3.9000	3.9300	-1.008%	30	1,430	-8.906%
2026-07-23	4.3800	4.3800	3.9700	3.9700	-22.004%	5	1,430	-9.824%
2026-07-22	5.1600	5.1600	5.0900	5.0900	-0.586%	5	1,431	-29.666%
2026-07-21	4.8000	5.2000	4.8000	5.1200	+9.871%	8	1,427	-30.078%
2026-07-20	4.6600	4.6600	4.6600	4.6600	-6.426%	1	1,430	-23.176%
2026-07-17	4.9100	4.9800	4.9100	4.9800	-13.391%	2	1,430	-28.112%
2026-07-16	5.7500	5.7500	5.7500	5.7500	-13.664%	1	1,430	-37.739%
2026-07-15	6.6900	6.6900	6.6600	6.6600	+4.063%	9	1,436	-46.246%
2026-07-14	6.2000	6.4000	6.0900	6.4000	+0.946%	319	1,430	-44.063%
2026-07-13	6.5300	6.5300	6.3300	6.3400	-9.815%	14	1,115	-43.533%
2026-07-10	6.6400	7.0300	6.6400	7.0300	+24.205%	56	1,111	-49.075%
2026-07-08	5.3500	5.6600	5.3500	5.6600	-7.061%	5	1,067	-36.749%
2026-07-07	6.0900	6.0900	6.0900	6.0900	-9.911%	26	1,071	-41.215%
2026-07-06	6.5500	6.7600	6.5500	6.7600	+20.930%	111	1,045	-47.041%
2026-07-02	6.7700	6.7700	5.4600	5.5900	-15.046%	271	1,096	-35.957%
2026-07-01	6.2000	6.6400	6.2000	6.5800	+3.297%	15	1,096	-45.593%
2026-06-30	6.3700	6.3700	6.3700	6.3700	+14.363%	9	1,098	-43.799%
2026-06-29	5.0400	5.5700	5.0400	5.5700	+21.616%	10	1,098	-35.727%
2026-06-26	4.5700	4.5800	4.5700	4.5800	-5.761%	2	1,099	-21.834%
2026-06-25	5.3400	5.3400	4.8600	4.8600	-2.016%	2	1,097	-26.337%
2026-06-24	4.9600	4.9600	4.9600	4.9600	-28.940%	2	1,098	-27.823%
2026-06-22	6.9800	6.9800	6.9800	6.9800	-6.684%	2	1,096	-48.711%
2026-06-17	7.4800	7.4800	7.4800	7.4800	-9.223%	1	1,097	-52.139%
2026-06-16	8.7000	8.7000	8.2400	8.2400	-8.444%	2	1,097	-56.553%
2026-06-15	9.0000	9.0000	9.0000	9.0000	+36.364%	1	1,094	-60.222%
2026-06-12	6.6200	6.6200	6.6000	6.6000	+11.486%	2	1,094	-45.758%
2026-06-11	5.2000	5.9200	5.2000	5.9200	+13.193%	2	1,094	-39.527%
2026-06-10	5.5200	5.5200	5.1100	5.2300	-13.123%	779	1,094	-31.549%
2026-06-09	4.9900	6.0200	4.9900	6.0200	-16.966%	3	1,411	-40.532%
2026-06-08	7.2500	7.2500	7.2500	7.2500	-3.204%	1	1,410	-50.621%
2026-06-05	7.4600	7.4900	7.4600	7.4900	-21.816%	2	1,410	-52.203%
2026-06-03	9.5800	9.5800	9.5800	9.5800	-2.840%	10	1,411	-62.630%
2026-06-02	9.8600	9.8600	9.8600	9.8600	-4.826%	115	1,401	-63.692%
2026-06-01	10.3300	10.3600	10.3100	10.3600	+5.178%	15	1,401	-65.444%
2026-05-29	10.0800	10.1300	9.8500	9.8500	+0.613%	27	1,391	-63.655%
2026-05-28	9.1200	9.7900	9.1200	9.7900	+11.631%	114	1,408	-63.432%
2026-05-26	8.6500	8.7700	8.6500	8.7700	+4.779%	18	1,319	-59.179%
2026-05-22	8.3700	8.3700	8.3700	8.3700	+2.323%	1	1,319	-57.228%
2026-05-15	8.0000	8.1800	8.0000	8.1800	-15.670%	267	1,319	-56.235%
2026-05-14	9.3100	9.7000	9.3100	9.7000	+11.494%	21	1,153	-63.093%
2026-05-13	8.0300	8.8400	8.0300	8.7000	+16.000%	96	1,144	-58.851%
2026-05-12	7.5000	7.5000	7.5000	7.5000	-4.459%	1	1,144	-52.267%
2026-05-11	7.0400	7.9700	7.0400	7.8500	+10.563%	915	1,144	-54.395%
2026-05-08	6.4000	7.2600	6.4000	7.1000	+21.784%	512	1,487	-49.577%
2026-05-07	6.5900	6.5900	5.8300	5.8300	-7.166%	236	1,968	-38.593%
2026-05-06	5.7500	6.2800	5.7500	6.2800	+35.345%	215	2,176	-42.994%
2026-05-05	4.6400	4.6400	4.6400	4.6400	+9.176%	3	2,388	-22.845%
2026-05-04	4.2000	4.2500	4.2000	4.2500	-2.968%	2	2,391	-15.765%
2026-05-01	4.1600	4.4800	4.1600	4.3800	+10.327%	12	2,388	-18.265%
2026-04-30	3.9700	3.9700	3.9700	3.9700	+19.578%	1	2,388	-9.824%
2026-04-29	3.3700	3.4200	3.3200	3.3200	-3.207%	9	2,387	+7.831%
2026-04-28	3.4300	3.4300	3.4300	3.4300	-9.974%	1	2,390	+4.373%
2026-04-27	3.8100	3.8100	3.8100	3.8100	+11.730%	2	2,391	-6.037%
2026-04-24	3.4100	3.4100	3.4100	3.4100	+8.599%	1	2,391	+4.985%
2026-04-23	3.1400	3.1400	3.1400	3.1400	-5.706%	1	2,390	+14.013%
2026-04-22	3.3300	3.3300	3.3300	3.3300	+7.419%	1	2,389	+7.508%
2026-04-21	3.3800	3.4400	3.0500	3.1000	-5.199%	38	2,415	+15.484%
2026-04-20	3.3100	3.3700	3.2700	3.2700	-2.096%	64	2,415	+9.480%
2026-04-17	3.2800	3.5100	3.2800	3.3400	+15.972%	4,940	2,413	+7.186%
2026-04-16	2.6700	2.8800	2.6700	2.8800	+8.679%	11	5,267	+24.306%
2026-04-15	2.3100	2.6500	2.3100	2.6500	+21.560%	39	5,277	+35.094%
2026-04-14	1.8100	2.1900	1.8100	2.1800	+30.539%	320	5,290	+64.220%
2026-04-13	1.5200	1.6700	1.5200	1.6700	+3.727%	336	4,978	+114.371%
2026-04-10	1.5900	1.6400	1.5900	1.6100	+1.899%	160	4,670	+122.360%
2026-04-09	1.4700	1.5900	1.4700	1.5800	+3.268%	321	4,550	+126.582%
2026-04-08	1.5100	1.5700	1.5100	1.5300	+10.072%	104	4,237	+133.987%
2026-04-01	1.4100	1.4100	1.3900	1.3900	+13.008%	524	4,157	+157.554%
2026-03-31	1.2300	1.2300	1.2300	1.2300	+11.818%	1	3,633	+191.057%
2026-03-30	1.1000	1.1000	1.1000	1.1000	-38.202%	5	3,633	+225.455%
2026-03-13	1.8200	1.8300	1.7000	1.7800	-13.592%	1,600	3,628	+101.124%
2026-03-10	1.9800	2.0700	1.9600	2.0600	+6.186%	160	2,490	+73.786%
2026-03-09	1.6600	1.9800	1.6300	1.9400	+2.105%	680	2,470	+84.536%
2026-03-06	1.8700	1.9500	1.8500	1.9000	-5.000%	400	2,135	+88.421%
2026-03-03	1.9800	2.0000	1.9800	2.0000	-8.257%	35	1,735	+79.000%
2026-03-02	2.2000	2.2000	2.1800	2.1800	-5.628%	373	1,700	+64.220%
2026-02-23	2.3100	2.3100	2.3100	2.3100	+6.452%	5	1,327	+54.978%
2026-02-17	2.1700	2.1700	2.1700	2.1700	-27.425%	444	1,322	+64.977%
2026-02-03	3.1700	3.1800	2.9800	2.9900	-8.841%	80	878	+19.732%
2026-02-02	3.1600	3.2800	3.1600	3.2800	+2.500%	8	804	+9.146%
2026-01-30	3.2600	3.2600	2.9800	3.2000	0.000%	98	796	+11.875%
2026-01-29	3.1800	3.2200	3.1100	3.2000	-11.357%	36	698	+11.875%
2026-01-28	3.6100	3.6100	3.6100	3.6100	-2.957%	30	662	-0.831%
2026-01-07	3.7000	3.7200	3.7000	3.7200	+6.590%	622	632	-3.763%
2025-12-26	3.4900	3.4900	3.4900	3.4900	0.000%	10	10	+2.579%

.dark-mode .svZYTR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .svZYTR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C910SPY Jun 17 2027 910.00 Call (SPY270617C00910000)option OPRA

SPY20270617C910
SPY Jun 17 2027 910.00 Call (SPY270617C00910000)
option OPRA