Dark

SPY20270617C920
SPY Jun 17 2027 920.00 Call (SPY270617C00920000)
option OPRA

EOD

Sep 9, 2026

3.40-24.276%(-1.09)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.3500	3.4100	3.3500	3.4000	-24.276%	17	4,943	0.000%
2026-09-03	4.4700	4.4900	4.4700	4.4900	+29.769%	9	4,959	-24.276%
2026-09-02	3.4600	3.4600	3.4600	3.4600	+3.284%	299	4,955	-1.734%
2026-09-01	3.5800	3.7000	3.3500	3.3500	-16.040%	254	5,254	+1.493%
2026-08-31	4.1700	4.1700	3.9900	3.9900	-14.194%	6	5,503	-14.787%
2026-08-28	5.8100	5.8100	4.6500	4.6500	+0.649%	8	5,508	-26.882%
2026-08-26	4.6400	4.6400	4.6200	4.6200	+5.721%	4	5,502	-26.407%
2026-08-24	4.3700	4.3700	4.3700	4.3700	-7.806%	1	5,498	-22.197%
2026-08-21	4.7100	4.9000	4.7100	4.7400	+5.804%	6	5,498	-28.270%
2026-08-20	5.0200	5.0700	4.4800	4.4800	-18.099%	34	5,499	-24.107%
2026-08-19	5.9100	6.0500	5.4600	5.4700	+1.862%	157	5,499	-37.843%
2026-08-18	5.6900	5.6900	5.3700	5.3700	-17.130%	44	5,461	-36.685%
2026-08-17	6.7400	6.7400	6.4800	6.4800	-8.085%	9	5,460	-47.531%
2026-08-14	7.5800	7.6900	7.0500	7.0500	-7.237%	437	5,460	-51.773%
2026-08-13	7.1700	7.6000	7.0400	7.6000	+18.380%	132	5,023	-55.263%
2026-08-12	6.3600	6.4200	6.3300	6.4200	-6.821%	130	4,905	-47.040%
2026-08-11	6.9900	6.9900	6.8900	6.8900	+0.291%	314	4,775	-50.653%
2026-08-10	7.0500	7.0500	6.8700	6.8700	+0.146%	211	4,461	-50.509%
2026-08-07	6.5800	6.8600	6.5800	6.8600	+14.716%	282	4,250	-50.437%
2026-08-06	6.4900	6.4900	5.9800	5.9800	-8.423%	80	3,973	-43.144%
2026-08-05	8.2900	8.3800	6.5300	6.5300	-11.757%	168	3,973	-47.933%
2026-08-04	5.3500	7.4000	5.3500	7.4000	+56.780%	60	3,848	-54.054%
2026-08-03	4.1100	4.7500	4.1100	4.7200	+49.367%	9	3,798	-27.966%
2026-07-31	3.1800	3.1800	3.1600	3.1600	+9.343%	30	3,794	+7.595%
2026-07-30	2.5800	2.8900	2.5800	2.8900	+3.957%	21	3,780	+17.647%
2026-07-28	2.7800	2.7800	2.7800	2.7800	-5.442%	1	3,799	+22.302%
2026-07-27	3.3500	3.3500	2.9400	2.9400	-5.161%	45	3,800	+15.646%
2026-07-24	3.1500	3.1500	3.1000	3.1000	-25.481%	31	3,813	+9.677%
2026-07-21	4.1600	4.1600	4.1600	4.1600	+10.053%	1	3,811	-18.269%
2026-07-20	3.7800	3.7800	3.7800	3.7800	-4.786%	240	3,810	-10.053%
2026-07-17	3.9700	3.9700	3.9700	3.9700	-17.464%	4	4,049	-14.358%
2026-07-16	5.3000	5.3000	4.8000	4.8100	-5.315%	5	4,047	-29.314%
2026-07-15	5.0800	5.0800	5.0800	5.0800	-2.682%	1	4,047	-33.071%
2026-07-14	5.0300	5.2600	4.9000	5.2200	+0.967%	33	4,047	-34.866%
2026-07-13	5.4600	5.4700	5.1700	5.1700	-11.473%	16	4,023	-34.236%
2026-07-10	5.5300	5.8400	5.5200	5.8400	+8.148%	49	4,023	-41.781%
2026-07-09	5.4500	5.4500	5.4000	5.4000	+8.434%	10	4,016	-37.037%
2026-07-07	5.0400	5.0400	4.9800	4.9800	-9.946%	28	4,008	-31.727%
2026-07-06	5.4000	5.5300	5.4000	5.5300	+21.538%	485	3,982	-38.517%
2026-07-02	5.0000	5.0000	4.4200	4.5500	-12.331%	17	3,486	-25.275%
2026-07-01	5.4700	5.5300	5.1900	5.1900	-1.890%	277	3,486	-34.489%
2026-06-30	4.7000	5.3500	4.7000	5.2900	+38.482%	22	3,292	-35.728%
2026-06-26	3.7300	3.8200	3.7300	3.8200	-6.143%	6	3,277	-10.995%
2026-06-24	4.1300	4.1300	4.0700	4.0700	-26.000%	2	3,272	-16.462%
2026-06-22	5.5000	5.5000	5.5000	5.5000	-11.859%	3	3,271	-38.182%
2026-06-18	6.2400	6.2400	6.2400	6.2400	+4.348%	2	3,255	-45.513%
2026-06-17	6.4700	6.5000	5.9800	5.9800	-7.858%	27	3,255	-43.144%
2026-06-16	7.3400	7.3400	6.4900	6.4900	-15.933%	4	3,255	-47.612%
2026-06-15	6.7300	7.7200	6.7300	7.7200	+39.350%	13	3,243	-55.959%
2026-06-12	5.6400	5.6400	5.5400	5.5400	+14.700%	6	3,243	-38.628%
2026-06-11	4.8100	4.8300	4.8100	4.8300	+15.274%	6	3,243	-29.607%
2026-06-10	4.9900	4.9900	4.1900	4.1900	-10.278%	4	3,245	-18.854%
2026-06-09	4.6700	4.6700	4.6700	4.6700	-17.637%	1	3,245	-27.195%
2026-06-08	5.7100	5.7100	5.6100	5.6700	+0.532%	5	3,244	-40.035%
2026-06-05	7.2200	7.2200	5.6400	5.6400	-30.967%	3	3,245	-39.716%
2026-06-04	7.7100	8.1700	7.7100	8.1700	+1.491%	36	3,245	-58.384%
2026-06-03	8.0900	8.2700	8.0400	8.0500	-8.523%	890	3,231	-57.764%
2026-06-01	8.1700	8.8000	8.1700	8.8000	+5.642%	14	2,397	-61.364%
2026-05-29	8.2900	8.3300	8.2000	8.3300	+0.361%	588	2,384	-59.184%
2026-05-28	7.9700	8.3100	7.9700	8.3000	+11.409%	1,136	1,796	-59.036%
2026-05-26	7.3300	7.9200	7.3300	7.4500	+9.398%	4	838	-54.362%
2026-05-22	6.8100	6.8100	6.8100	6.8100	+3.495%	1	838	-50.073%
2026-05-18	6.5800	6.5800	6.5800	6.5800	-21.667%	1	837	-48.328%
2026-05-14	8.8000	8.8000	8.2800	8.4000	+12.752%	414	837	-59.524%
2026-05-13	6.5700	7.5400	6.5700	7.4500	+12.708%	338	867	-54.362%
2026-05-11	6.1800	6.6200	6.1800	6.6100	+8.361%	183	867	-48.563%
2026-05-08	5.9200	6.1000	5.9200	6.1000	+24.490%	2	872	-44.262%
2026-05-07	5.2400	5.2400	4.9000	4.9000	-0.407%	5	872	-30.612%
2026-05-06	4.5200	4.9200	4.5200	4.9200	+23.308%	2	872	-30.894%
2026-05-05	3.8000	3.9900	3.8000	3.9900	+19.461%	5	872	-14.787%
2026-05-04	3.5100	3.5100	3.3400	3.3400	-10.695%	5	875	+1.796%
2026-05-01	3.7400	3.7400	3.7400	3.7400	+29.412%	18	889	-9.091%
2026-04-30	2.8900	2.8900	2.8900	2.8900	+2.482%	1	889	+17.647%
2026-04-29	2.8200	2.8200	2.8200	2.8200	-8.738%	1	888	+20.567%
2026-04-28	3.0900	3.0900	3.0900	3.0900	+11.957%	3	887	+10.032%
2026-04-20	2.7800	2.7800	2.7600	2.7600	+0.730%	138	884	+23.188%
2026-04-17	2.5000	2.9300	2.5000	2.7400	+11.837%	1,332	867	+24.088%
2026-04-16	2.2300	2.4500	2.2300	2.4500	+11.364%	12	1,467	+38.776%
2026-04-15	1.8200	2.2000	1.8200	2.2000	+19.565%	163	1,459	+54.545%
2026-04-14	1.5400	1.8400	1.5400	1.8400	+75.238%	322	1,296	+84.783%
2026-04-07	1.0500	1.0500	1.0500	1.0500	+2.941%	10	975	+223.810%
2026-03-30	1.0200	1.0200	1.0200	1.0200	-31.544%	190	975	+233.333%
2026-03-13	1.5400	1.5400	1.4300	1.4900	-13.873%	800	1,105	+128.188%
2026-03-10	1.6500	1.7300	1.6500	1.7300	-12.183%	160	326	+96.532%
2026-02-24	1.9700	1.9700	1.9700	1.9700	+7.650%	1	189	+72.589%
2026-02-23	1.8300	1.8300	1.8300	1.8300	-6.633%	1	190	+85.792%
2026-02-17	1.9600	1.9600	1.9600	1.9600	-22.530%	11	189	+73.469%
2026-02-09	2.5300	2.5300	2.5300	2.5300	-18.910%	2	178	+34.387%
2026-01-06	3.1200	3.1200	3.1200	3.1200	+8.333%	2	176	+8.974%
2026-01-05	2.8800	2.8800	2.8800	2.8800	-9.718%	171	3	+18.056%
2025-12-12	3.1900	3.1900	3.1900	3.1900	-1.846%	1	3	+6.583%
2025-12-03	3.2500	3.2500	3.2500	3.2500	-4.130%	1	2	+4.615%
2025-12-01	3.3900	3.3900	3.3900	3.3900	+27.444%	1	2	+0.295%
2025-11-21	2.6600	2.6600	2.6600	2.6600	-10.738%	1	1	+27.820%
2025-11-20	2.9800	2.9800	2.9800	2.9800	-25.871%	1	2	+14.094%
2025-11-14	4.0200	4.0200	4.0200	4.0200	0.000%	1	1	-15.423%

.dark-mode .bPxSqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bPxSqY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C920SPY Jun 17 2027 920.00 Call (SPY270617C00920000)option OPRA

SPY20270617C920
SPY Jun 17 2027 920.00 Call (SPY270617C00920000)
option OPRA