Dark

SPY20270617C930
SPY Jun 17 2027 930.00 Call (SPY270617C00930000)
option OPRA

EOD

Sep 9, 2026

2.71-11.726%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.7100	2.7100	2.7100	2.7100	-11.726%	1	2,986	0.000%
2026-09-04	3.4800	3.4800	3.0700	3.0700	-13.521%	2	2,984	-11.726%
2026-09-03	3.5500	3.5500	3.5500	3.5500	+23.264%	6	2,984	-23.662%
2026-09-01	2.8800	2.8800	2.8800	2.8800	-10.280%	3	2,983	-5.903%
2026-08-31	3.2100	3.2100	3.2100	3.2100	-15.079%	10	2,981	-15.576%
2026-08-28	3.7800	3.7800	3.7800	3.7800	-4.786%	2	2,981	-28.307%
2026-08-27	3.8100	3.9700	3.8100	3.9700	+8.470%	3	2,981	-31.738%
2026-08-26	3.7400	3.7400	3.5800	3.6600	-3.684%	16	2,983	-25.956%
2026-08-21	3.7800	3.8000	3.7800	3.8000	+6.742%	3	2,982	-28.684%
2026-08-20	3.5600	3.5600	3.5600	3.5600	-23.932%	3	2,980	-23.876%
2026-08-19	4.5900	4.6800	4.5300	4.6800	-18.467%	255	2,980	-42.094%
2026-08-17	5.7400	5.7400	5.7400	5.7400	-9.177%	1	2,851	-52.787%
2026-08-14	6.2000	6.3300	6.1900	6.3200	-0.629%	409	2,850	-57.120%
2026-08-13	6.3300	6.3600	5.8100	6.3600	+21.606%	159	2,917	-57.390%
2026-08-12	5.1800	5.2500	5.1800	5.2300	+3.360%	49	2,791	-48.184%
2026-08-11	5.7500	5.7700	5.0600	5.0600	-13.208%	143	2,789	-46.443%
2026-08-10	5.8300	5.8300	5.8300	5.8300	+5.425%	23	2,647	-53.516%
2026-08-07	5.6600	5.7900	5.5300	5.5300	-0.896%	1,034	2,624	-50.995%
2026-08-05	6.9700	7.1100	5.5800	5.5800	-12.126%	238	2,413	-51.434%
2026-08-04	4.4000	6.3500	4.4000	6.3500	+67.105%	566	2,425	-57.323%
2026-08-03	3.1400	3.8000	3.1400	3.8000	+48.438%	383	2,725	-28.684%
2026-07-31	2.5000	2.5600	2.2800	2.5600	+40.659%	37	2,559	+5.859%
2026-07-29	2.0900	2.0900	1.8200	1.8200	-26.908%	203	2,538	+48.901%
2026-07-28	2.4900	2.4900	2.4900	2.4900	+3.320%	1	2,523	+8.835%
2026-07-27	2.6100	2.6100	2.4100	2.4100	-2.823%	29	2,522	+12.448%
2026-07-24	2.5500	2.8300	2.4800	2.4800	-43.764%	33	2,521	+9.274%
2026-07-14	4.4000	4.4100	4.4000	4.4100	+6.265%	28	2,492	-38.549%
2026-07-13	4.5300	4.5300	4.1500	4.1500	-9.389%	20	2,492	-34.699%
2026-07-10	4.5800	4.5800	4.5800	4.5800	+1.778%	18	2,472	-40.830%
2026-07-09	4.5000	4.5000	4.5000	4.5000	+7.143%	47	2,454	-39.778%
2026-07-07	4.1600	4.2000	4.1600	4.2000	-10.064%	42	2,519	-35.476%
2026-07-06	4.5200	4.6700	4.5200	4.6700	+27.945%	33	2,493	-41.970%
2026-07-02	4.6400	4.6400	3.6500	3.6500	-19.780%	15	2,463	-25.753%
2026-07-01	4.5900	4.5900	4.5500	4.5500	+2.477%	12	2,463	-40.440%
2026-06-30	4.4400	4.4400	4.4400	4.4400	+17.150%	8	2,453	-38.964%
2026-06-29	3.5400	3.7900	3.5400	3.7900	+11.471%	251	2,446	-28.496%
2026-06-25	3.8600	3.9000	3.4000	3.4000	-2.857%	15	2,196	-20.294%
2026-06-24	3.8500	3.8500	3.5000	3.5000	-12.500%	27	2,183	-22.571%
2026-06-23	3.7400	4.1000	3.7400	4.0000	-22.481%	17	2,156	-32.250%
2026-06-18	5.0900	5.1600	5.0900	5.1600	+15.695%	2	2,141	-47.481%
2026-06-17	4.4600	4.4600	4.4600	4.4600	-31.908%	4	2,141	-39.238%
2026-06-15	6.6000	6.6000	6.5500	6.5500	+29.703%	3	2,141	-58.626%
2026-06-12	5.0500	5.0600	5.0500	5.0500	+37.602%	10	2,141	-46.337%
2026-06-11	3.6700	3.9700	3.6700	3.6700	+1.944%	42	2,141	-26.158%
2026-06-10	4.0600	4.1700	3.6000	3.6000	-2.439%	549	2,116	-24.722%
2026-06-09	4.2900	4.2900	3.6900	3.6900	-21.656%	13	1,796	-26.558%
2026-06-08	4.7700	4.8500	4.7100	4.7100	+9.790%	3	1,786	-42.463%
2026-06-05	6.4300	6.4300	4.2900	4.2900	-39.832%	50	1,785	-36.830%
2026-06-03	7.1300	7.1300	7.1300	7.1300	-3.779%	1	1,783	-61.992%
2026-06-02	7.4100	7.4100	7.4100	7.4100	-1.463%	1	1,783	-63.428%
2026-06-01	6.9500	7.5200	6.9500	7.5200	+5.175%	2	1,783	-63.963%
2026-05-29	7.1600	7.1600	7.1500	7.1500	+0.704%	15	1,782	-62.098%
2026-05-28	7.1000	7.1000	7.1000	7.1000	+12.342%	1	1,781	-61.831%
2026-05-27	6.2000	6.3200	6.2000	6.3200	+0.637%	5	1,781	-57.120%
2026-05-26	6.6100	6.6100	6.2800	6.2800	+3.460%	277	1,777	-56.847%
2026-05-22	6.0700	6.0700	6.0700	6.0700	+17.181%	1	1,503	-55.354%
2026-05-20	5.1600	5.1800	5.1600	5.1800	+9.746%	2	1,503	-47.683%
2026-05-18	5.3700	5.3700	4.7200	4.7200	-19.591%	11	1,503	-42.585%
2026-05-15	6.1600	6.1600	5.8700	5.8700	-8.851%	12	1,503	-53.833%
2026-05-13	5.6700	6.4400	5.6700	6.4400	+16.667%	296	1,483	-57.919%
2026-05-11	5.4600	5.7600	5.4600	5.5200	+25.455%	105	1,483	-50.906%
2026-05-07	4.4000	4.4000	4.4000	4.4000	-5.172%	3	1,373	-38.409%
2026-05-06	3.7900	4.6400	3.7900	4.6400	+38.922%	33	1,375	-41.595%
2026-05-05	3.0700	3.3400	3.0700	3.3400	+10.596%	13	1,372	-18.862%
2026-05-01	3.1200	3.1200	3.0200	3.0200	+33.628%	22	1,360	-10.265%
2026-04-21	2.2600	2.2600	2.2600	2.2600	-5.042%	1	1,360	+19.912%
2026-04-20	2.3600	2.3800	2.3000	2.3800	+1.709%	3	1,361	+13.866%
2026-04-17	2.3600	2.3600	2.3400	2.3400	+17.000%	321	1,361	+15.812%
2026-04-16	1.9300	2.0400	1.8900	2.0000	+7.527%	160	1,364	+35.500%
2026-04-15	1.5500	1.8600	1.5500	1.8600	+26.531%	161	1,294	+45.699%
2026-04-14	1.3400	1.4700	1.3400	1.4700	+30.088%	100	1,216	+84.354%
2026-04-09	1.1300	1.1300	1.1300	1.1300	+13.000%	1	1,171	+139.823%
2026-04-07	1.0000	1.0000	1.0000	1.0000	+3.093%	1	1,171	+171.000%
2026-04-06	0.9700	0.9700	0.9700	0.9700	+12.791%	1	1,170	+179.381%
2026-03-30	0.8800	0.9100	0.8600	0.8600	+2.381%	499	1,170	+215.116%
2026-03-27	0.8500	0.8500	0.8400	0.8400	-16.000%	303	1,006	+222.619%
2026-03-26	1.0000	1.0000	1.0000	1.0000	-11.504%	1	1,006	+171.000%
2026-03-23	1.1300	1.1300	1.1300	1.1300	+0.893%	1	1,005	+139.823%
2026-03-19	1.1200	1.1200	1.1200	1.1200	-11.811%	1	1,005	+141.964%
2026-03-17	1.2700	1.2700	1.2700	1.2700	-46.186%	1	1,005	+113.386%
2026-01-16	2.3600	2.3600	2.3600	2.3600	-6.349%	4	1,005	+14.831%
2026-01-15	2.5000	2.5200	2.5000	2.5200	+6.780%	9	1,005	+7.540%
2026-01-14	2.3600	2.3600	2.3600	2.3600	-10.266%	4	1,003	+14.831%
2026-01-09	2.6300	2.6300	2.6300	2.6300	+7.347%	1	1,001	+3.042%
2026-01-05	2.4500	2.4500	2.4500	2.4500	+1.660%	4	1,002	+10.612%
2025-12-29	2.4100	2.4100	2.4100	2.4100	+15.311%	4	1,002	+12.448%
2025-12-16	2.0900	2.0900	2.0900	2.0900	-27.682%	1	1,002	+29.665%
2025-12-08	2.8900	2.8900	2.8900	2.8900	+11.154%	1	1,001	-6.228%
2025-11-20	2.6000	2.6000	2.6000	2.6000	-19.255%	1	1,001	+4.231%
2025-11-17	3.2200	3.2200	3.2200	3.2200	0.000%	1,000	1,000	-15.839%

.dark-mode .W22PRy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W22PRy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C930SPY Jun 17 2027 930.00 Call (SPY270617C00930000)option OPRA

SPY20270617C930
SPY Jun 17 2027 930.00 Call (SPY270617C00930000)
option OPRA