Dark

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

EOD

Sep 10, 2026

2.64-12.871%(-0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.6400	2.6400	2.6400	2.6400	-12.871%	2	3,646	0.000%
2026-09-09	3.0400	3.0400	3.0300	3.0300	-8.182%	15	3,644	-12.871%
2026-09-08	3.2400	3.3000	3.2400	3.3000	-4.070%	3	3,656	-20.000%
2026-09-04	3.4400	3.4400	3.4400	3.4400	-14.214%	1	3,656	-23.256%
2026-09-03	3.9700	4.0100	3.9700	4.0100	+32.343%	7	3,656	-34.165%
2026-09-01	3.2400	3.2400	3.0300	3.0300	-14.888%	6	3,656	-12.871%
2026-08-31	3.5600	3.5600	3.5600	3.5600	-15.640%	5	3,653	-25.843%
2026-08-28	4.8500	4.8500	4.2200	4.2200	+7.928%	3	3,658	-37.441%
2026-08-24	3.9100	3.9100	3.9100	3.9100	-7.346%	1	3,656	-32.481%
2026-08-21	4.2200	4.2200	4.2200	4.2200	-3.653%	2	3,655	-37.441%
2026-08-20	4.3800	4.3800	4.3800	4.3800	-7.203%	1	3,655	-39.726%
2026-08-19	5.3200	5.3200	4.7200	4.7200	+0.426%	3	3,654	-44.068%
2026-08-18	4.9400	4.9400	4.7000	4.7000	-32.471%	4	3,651	-43.830%
2026-08-14	6.8200	6.9600	6.7600	6.9600	+2.655%	142	3,651	-62.069%
2026-08-13	6.5200	7.0000	6.4000	6.7800	+16.495%	554	3,513	-61.062%
2026-08-12	5.8100	5.8200	5.7700	5.8200	-1.855%	36	2,967	-54.639%
2026-08-11	6.3500	6.3500	5.9300	5.9300	-5.573%	29	2,936	-55.481%
2026-08-10	6.4400	6.4400	6.2800	6.2800	+4.146%	224	2,908	-57.962%
2026-08-07	6.1700	6.1700	6.0300	6.0300	-6.512%	43	2,687	-56.219%
2026-08-05	7.1700	7.1700	6.4500	6.4500	-5.839%	21	2,646	-59.070%
2026-08-04	5.1900	6.9200	5.1900	6.8500	+63.095%	1,897	2,645	-61.460%
2026-08-03	3.8400	4.2000	3.8400	4.2000	+47.368%	4	1,109	-37.143%
2026-07-31	2.7400	2.8600	2.7400	2.8500	+22.845%	33	1,109	-7.368%
2026-07-30	2.3200	2.3200	2.3200	2.3200	-15.636%	1	1,097	+13.793%
2026-07-28	2.5400	2.7500	2.4600	2.7500	+6.178%	941	1,098	-4.000%
2026-07-27	2.7500	2.7500	2.5900	2.5900	-8.481%	73	2,033	+1.931%
2026-07-24	2.8300	2.8300	2.8300	2.8300	-25.526%	29	2,006	-6.714%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-3.061%	4	1,978	-30.526%
2026-07-17	3.9200	3.9200	3.9200	3.9200	-7.981%	1	1,978	-32.653%
2026-07-16	4.2800	4.2800	4.2600	4.2600	-11.801%	2	1,979	-38.028%
2026-07-15	4.6000	4.8300	4.6000	4.8300	-0.207%	2	1,980	-45.342%
2026-07-14	4.8400	4.8400	4.8400	4.8400	+1.044%	27	1,979	-45.455%
2026-07-13	4.8700	4.9900	4.7900	4.7900	-9.623%	17	1,952	-44.885%
2026-07-10	5.0000	5.3000	5.0000	5.3000	+8.163%	22	1,938	-50.189%
2026-07-09	4.5000	4.9000	4.5000	4.9000	+16.667%	56	1,920	-46.122%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-6.667%	7	1,869	-37.143%
2026-07-07	4.9000	4.9000	4.5000	4.5000	-12.109%	30	1,869	-41.333%
2026-07-06	4.6500	5.1200	4.6500	5.1200	+27.681%	125	1,841	-48.438%
2026-07-02	5.0000	5.0000	4.0000	4.0100	-19.639%	28	1,704	-34.165%
2026-07-01	5.0500	5.0500	4.9900	4.9900	+3.313%	12	1,704	-47.094%
2026-06-30	4.9000	4.9000	4.8300	4.8300	+15.550%	10	1,694	-45.342%
2026-06-29	4.1800	4.1800	4.1800	4.1800	+12.973%	9	1,684	-36.842%
2026-06-25	3.7000	3.7000	3.7000	3.7000	-9.756%	6	1,675	-28.649%
2026-06-23	4.3400	4.3400	4.1000	4.1000	-22.932%	3	1,681	-35.610%
2026-06-22	5.3200	5.3200	5.3200	5.3200	-7.478%	1	1,680	-50.376%
2026-06-18	5.6400	5.7900	5.6400	5.7500	+16.633%	153	1,630	-54.087%
2026-06-17	5.8900	5.9300	4.7700	4.9300	-15.726%	8	1,630	-46.450%
2026-06-16	6.7800	6.7800	5.8500	5.8500	-12.687%	25	1,630	-54.872%
2026-06-15	6.3600	7.0400	6.3600	6.7000	+34.000%	36	1,588	-60.597%
2026-06-12	5.1300	5.1900	5.0000	5.0000	+0.806%	26	1,588	-47.200%
2026-06-11	5.0000	5.0000	4.9600	4.9600	+13.242%	2	1,588	-46.774%
2026-06-10	4.4000	4.4300	4.3700	4.3800	-4.783%	408	1,588	-39.726%
2026-06-09	4.6000	4.6000	4.6000	4.6000	-14.498%	1	1,918	-42.609%
2026-06-08	5.3800	5.3800	5.3800	5.3800	-4.100%	1	1,918	-50.929%
2026-06-05	6.5200	6.5300	5.6000	5.6100	-19.281%	263	1,917	-52.941%
2026-06-04	6.9500	6.9500	6.9500	6.9500	-6.711%	1	1,828	-62.014%
2026-06-03	7.5500	7.5500	7.4500	7.4500	-9.478%	3	1,828	-64.564%
2026-06-02	7.9300	8.2300	7.9300	8.2300	+1.983%	740	1,827	-67.922%
2026-06-01	7.5000	8.1400	7.5000	8.0700	+4.669%	158	1,091	-67.286%
2026-05-29	7.8600	7.8600	7.5900	7.7100	-2.033%	74	943	-65.759%
2026-05-28	7.6800	7.8700	7.6800	7.8700	+13.237%	6	870	-66.455%
2026-05-26	7.1000	7.1000	6.9500	6.9500	+20.870%	270	866	-62.014%
2026-05-21	5.7500	5.7500	5.7500	5.7500	+2.496%	1	596	-54.087%
2026-05-20	5.6100	5.6100	5.6100	5.6100	+10.000%	1	596	-52.941%
2026-05-18	5.9600	5.9600	5.1000	5.1000	-18.660%	31	595	-48.235%
2026-05-15	6.7100	6.7100	6.2700	6.2700	-19.718%	6	595	-57.895%
2026-05-14	8.2100	8.4000	7.6200	7.8100	+22.606%	286	592	-66.197%
2026-05-13	5.9000	6.3700	5.9000	6.3700	+19.288%	3	378	-58.556%
2026-05-12	5.3400	5.3400	5.3400	5.3400	-10.553%	1	378	-50.562%
2026-05-11	6.0000	6.0400	5.9700	5.9700	+6.039%	94	378	-55.779%
2026-05-08	5.4200	5.6300	5.4200	5.6300	+18.029%	137	294	-53.108%
2026-05-07	4.7700	4.7700	4.7700	4.7700	+33.989%	1	196	-44.654%
2026-05-05	3.5600	3.5600	3.5600	3.5600	+5.952%	1	197	-25.843%
2026-05-01	3.2600	3.3600	3.2600	3.3600	+28.736%	100	146	-21.429%
2026-04-20	2.6100	2.6100	2.6100	2.6100	+0.772%	3	146	+1.149%
2026-04-17	2.4200	2.5900	2.4200	2.5900	+19.907%	336	147	+1.931%
2026-04-16	2.0900	2.2600	2.0500	2.1600	+7.463%	173	431	+22.222%
2026-04-15	1.7200	2.0200	1.7200	2.0100	+33.113%	204	386	+31.343%
2026-04-14	1.4500	1.5100	1.4500	1.5100	+49.505%	2	257	+74.834%
2026-04-07	1.0100	1.0100	1.0100	1.0100	0.000%	5	256	+161.386%
2026-04-02	1.0100	1.0100	1.0100	1.0100	+13.483%	1	255	+161.386%
2026-03-30	0.8900	0.8900	0.8900	0.8900	-34.559%	220	255	+196.629%
2026-03-17	1.3600	1.3600	1.3600	1.3600	-9.333%	1	153	+94.118%
2026-03-12	1.5000	1.5000	1.5000	1.5000	-3.226%	1	152	+76.000%
2026-03-11	1.5500	1.5500	1.5500	1.5500	+10.714%	1	151	+70.323%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-28.571%	10	152	+88.571%
2026-02-25	1.9600	1.9600	1.9600	1.9600	+4.255%	3	152	+34.694%
2026-02-24	1.8700	1.8800	1.8700	1.8800	+5.028%	2	152	+40.426%
2026-02-20	1.7900	1.7900	1.7900	1.7900	-4.787%	1	151	+47.486%
2026-02-13	1.8800	1.8800	1.8800	1.8800	-8.293%	1	150	+40.426%
2026-02-12	2.1000	2.1000	2.0500	2.0500	-17.004%	18	150	+28.780%
2026-02-02	2.4700	2.4700	2.4700	2.4700	-1.200%	2	148	+6.883%
2026-01-26	2.5000	2.5000	2.5000	2.5000	+25.000%	1	148	+5.600%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-21.260%	1	147	+32.000%
2026-01-16	2.5400	2.5400	2.5400	2.5400	-4.151%	3	143	+3.937%
2026-01-08	2.6500	2.6500	2.6500	2.6500	-7.986%	2	143	-0.377%
2026-01-06	2.8800	2.8800	2.8800	2.8800	+23.077%	2	141	-8.333%
2026-01-02	2.4500	2.4600	2.3400	2.3400	+2.183%	8	141	+12.821%
2025-12-22	2.2900	2.2900	2.2900	2.2900	-31.845%	1	140	+15.284%
2025-11-26	3.3600	3.3600	3.3600	3.3600	+16.263%	1	138	-21.429%
2025-11-24	2.9300	2.9300	2.8900	2.8900	+0.697%	2	138	-8.651%
2025-11-20	2.8700	2.8700	2.8700	2.8700	-35.506%	1	136	-8.014%
2025-11-12	4.4500	4.4500	4.4500	4.4500	+15.885%	135	136	-40.674%
2025-11-11	3.8400	3.8400	3.8400	3.8400	-3.275%	1	31	-31.250%
2025-11-10	3.4900	3.9700	3.4900	3.9700	0.000%	31	31	-33.501%

.dark-mode .Z1CB6P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z1CB6P{ 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