Dark

SPY20270617C925
SPY Jun 17 2027 925.00 Call (SPY270617C00925000)
option OPRA

EOD

Jul 27, 2026

2.59-8.481%(-0.24)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.7500	2.7500	2.5900	2.5900	-8.481%	73	2,033	0.000%
2026-07-24	2.8300	2.8300	2.8300	2.8300	-25.526%	29	2,006	-8.481%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-3.061%	4	1,978	-31.842%
2026-07-17	3.9200	3.9200	3.9200	3.9200	-7.981%	1	1,978	-33.929%
2026-07-16	4.2800	4.2800	4.2600	4.2600	-11.801%	2	1,979	-39.202%
2026-07-15	4.6000	4.8300	4.6000	4.8300	-0.207%	2	1,980	-46.377%
2026-07-14	4.8400	4.8400	4.8400	4.8400	+1.044%	27	1,979	-46.488%
2026-07-13	4.8700	4.9900	4.7900	4.7900	-9.623%	17	1,952	-45.929%
2026-07-10	5.0000	5.3000	5.0000	5.3000	+8.163%	22	1,938	-51.132%
2026-07-09	4.5000	4.9000	4.5000	4.9000	+16.667%	56	1,920	-47.143%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-6.667%	7	1,869	-38.333%
2026-07-07	4.9000	4.9000	4.5000	4.5000	-12.109%	30	1,869	-42.444%
2026-07-06	4.6500	5.1200	4.6500	5.1200	+27.681%	125	1,841	-49.414%
2026-07-02	5.0000	5.0000	4.0000	4.0100	-19.639%	28	1,704	-35.411%
2026-07-01	5.0500	5.0500	4.9900	4.9900	+3.313%	12	1,704	-48.096%
2026-06-30	4.9000	4.9000	4.8300	4.8300	+15.550%	10	1,694	-46.377%
2026-06-29	4.1800	4.1800	4.1800	4.1800	+12.973%	9	1,684	-38.038%
2026-06-25	3.7000	3.7000	3.7000	3.7000	-9.756%	6	1,675	-30.000%
2026-06-23	4.3400	4.3400	4.1000	4.1000	-22.932%	3	1,681	-36.829%
2026-06-22	5.3200	5.3200	5.3200	5.3200	-7.478%	1	1,680	-51.316%
2026-06-18	5.6400	5.7900	5.6400	5.7500	+16.633%	153	1,630	-54.957%
2026-06-17	5.8900	5.9300	4.7700	4.9300	-15.726%	8	1,630	-47.465%
2026-06-16	6.7800	6.7800	5.8500	5.8500	-12.687%	25	1,630	-55.726%
2026-06-15	6.3600	7.0400	6.3600	6.7000	+34.000%	36	1,588	-61.343%
2026-06-12	5.1300	5.1900	5.0000	5.0000	+0.806%	26	1,588	-48.200%
2026-06-11	5.0000	5.0000	4.9600	4.9600	+13.242%	2	1,588	-47.782%
2026-06-10	4.4000	4.4300	4.3700	4.3800	-4.783%	408	1,588	-40.868%
2026-06-09	4.6000	4.6000	4.6000	4.6000	-14.498%	1	1,918	-43.696%
2026-06-08	5.3800	5.3800	5.3800	5.3800	-4.100%	1	1,918	-51.859%
2026-06-05	6.5200	6.5300	5.6000	5.6100	-19.281%	263	1,917	-53.832%
2026-06-04	6.9500	6.9500	6.9500	6.9500	-6.711%	1	1,828	-62.734%
2026-06-03	7.5500	7.5500	7.4500	7.4500	-9.478%	3	1,828	-65.235%
2026-06-02	7.9300	8.2300	7.9300	8.2300	+1.983%	740	1,827	-68.530%
2026-06-01	7.5000	8.1400	7.5000	8.0700	+4.669%	158	1,091	-67.906%
2026-05-29	7.8600	7.8600	7.5900	7.7100	-2.033%	74	943	-66.407%
2026-05-28	7.6800	7.8700	7.6800	7.8700	+13.237%	6	870	-67.090%
2026-05-26	7.1000	7.1000	6.9500	6.9500	+20.870%	270	866	-62.734%
2026-05-21	5.7500	5.7500	5.7500	5.7500	+2.496%	1	596	-54.957%
2026-05-20	5.6100	5.6100	5.6100	5.6100	+10.000%	1	596	-53.832%
2026-05-18	5.9600	5.9600	5.1000	5.1000	-18.660%	31	595	-49.216%
2026-05-15	6.7100	6.7100	6.2700	6.2700	-19.718%	6	595	-58.692%
2026-05-14	8.2100	8.4000	7.6200	7.8100	+22.606%	286	592	-66.837%
2026-05-13	5.9000	6.3700	5.9000	6.3700	+19.288%	3	378	-59.341%
2026-05-12	5.3400	5.3400	5.3400	5.3400	-10.553%	1	378	-51.498%
2026-05-11	6.0000	6.0400	5.9700	5.9700	+6.039%	94	378	-56.616%
2026-05-08	5.4200	5.6300	5.4200	5.6300	+18.029%	137	294	-53.996%
2026-05-07	4.7700	4.7700	4.7700	4.7700	+33.989%	1	196	-45.702%
2026-05-05	3.5600	3.5600	3.5600	3.5600	+5.952%	1	197	-27.247%
2026-05-01	3.2600	3.3600	3.2600	3.3600	+28.736%	100	146	-22.917%
2026-04-20	2.6100	2.6100	2.6100	2.6100	+0.772%	3	146	-0.766%
2026-04-17	2.4200	2.5900	2.4200	2.5900	+19.907%	336	147	0.000%
2026-04-16	2.0900	2.2600	2.0500	2.1600	+7.463%	173	431	+19.907%
2026-04-15	1.7200	2.0200	1.7200	2.0100	+33.113%	204	386	+28.856%
2026-04-14	1.4500	1.5100	1.4500	1.5100	+49.505%	2	257	+71.523%
2026-04-07	1.0100	1.0100	1.0100	1.0100	0.000%	5	256	+156.436%
2026-04-02	1.0100	1.0100	1.0100	1.0100	+13.483%	1	255	+156.436%
2026-03-30	0.8900	0.8900	0.8900	0.8900	-34.559%	220	255	+191.011%
2026-03-17	1.3600	1.3600	1.3600	1.3600	-9.333%	1	153	+90.441%
2026-03-12	1.5000	1.5000	1.5000	1.5000	-3.226%	1	152	+72.667%
2026-03-11	1.5500	1.5500	1.5500	1.5500	+10.714%	1	151	+67.097%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-28.571%	10	152	+85.000%
2026-02-25	1.9600	1.9600	1.9600	1.9600	+4.255%	3	152	+32.143%
2026-02-24	1.8700	1.8800	1.8700	1.8800	+5.028%	2	152	+37.766%
2026-02-20	1.7900	1.7900	1.7900	1.7900	-4.787%	1	151	+44.693%
2026-02-13	1.8800	1.8800	1.8800	1.8800	-8.293%	1	150	+37.766%
2026-02-12	2.1000	2.1000	2.0500	2.0500	-17.004%	18	150	+26.341%
2026-02-02	2.4700	2.4700	2.4700	2.4700	-1.200%	2	148	+4.858%
2026-01-26	2.5000	2.5000	2.5000	2.5000	+25.000%	1	148	+3.600%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-21.260%	1	147	+29.500%
2026-01-16	2.5400	2.5400	2.5400	2.5400	-4.151%	3	143	+1.969%
2026-01-08	2.6500	2.6500	2.6500	2.6500	-7.986%	2	143	-2.264%
2026-01-06	2.8800	2.8800	2.8800	2.8800	+23.077%	2	141	-10.069%
2026-01-02	2.4500	2.4600	2.3400	2.3400	+2.183%	8	141	+10.684%
2025-12-22	2.2900	2.2900	2.2900	2.2900	-31.845%	1	140	+13.100%
2025-11-26	3.3600	3.3600	3.3600	3.3600	+16.263%	1	138	-22.917%
2025-11-24	2.9300	2.9300	2.8900	2.8900	+0.697%	2	138	-10.381%
2025-11-20	2.8700	2.8700	2.8700	2.8700	-35.506%	1	136	-9.756%
2025-11-12	4.4500	4.4500	4.4500	4.4500	+15.885%	135	136	-41.798%
2025-11-11	3.8400	3.8400	3.8400	3.8400	-3.275%	1	31	-32.552%
2025-11-10	3.4900	3.9700	3.4900	3.9700	0.000%	31	31	-34.761%

.dark-mode .vdg6rR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vdg6rR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C925SPY Jun 17 2027 925.00 Call (SPY270617C00925000)option OPRA

SPY20270617C925
SPY Jun 17 2027 925.00 Call (SPY270617C00925000)
option OPRA