Dark

SPY20270617C940
SPY Jun 17 2027 940.00 Call (SPY270617C00940000)
option OPRA

EOD

Sep 10, 2026

1.78-26.749%(-0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7800	1.7800	1.7800	1.7800	-26.749%	10	1,544	0.000%
2026-09-08	2.4300	2.4300	2.4300	2.4300	-14.437%	1	1,534	-26.749%
2026-09-03	2.8500	2.8500	2.8400	2.8400	+26.222%	7	1,535	-37.324%
2026-09-02	2.2500	2.2500	2.2500	2.2500	+5.634%	1	1,530	-20.889%
2026-09-01	2.2100	2.2800	2.1300	2.1300	-15.476%	5	1,529	-16.432%
2026-08-31	2.4900	2.5200	2.4900	2.5200	-16.279%	26	1,529	-29.365%
2026-08-28	3.0100	3.0100	3.0100	3.0100	-0.987%	2	1,543	-40.864%
2026-08-21	3.0300	3.0400	3.0300	3.0400	-10.324%	3	1,543	-41.447%
2026-08-19	3.3900	3.3900	3.3900	3.3900	-3.143%	2	1,543	-47.493%
2026-08-18	3.5000	3.5000	3.5000	3.5000	-18.224%	1	1,543	-49.143%
2026-08-17	4.2800	4.2800	4.2800	4.2800	-10.084%	2	1,542	-58.411%
2026-08-14	5.1000	5.1900	4.7600	4.7600	-5.929%	38	1,540	-62.605%
2026-08-13	4.3900	5.0600	4.3900	5.0600	+19.340%	85	1,544	-64.822%
2026-08-12	4.4000	4.4000	4.2400	4.2400	+1.923%	42	1,545	-58.019%
2026-08-11	4.7500	4.7500	4.1600	4.1600	-12.605%	40	1,513	-57.212%
2026-08-10	4.7600	4.7600	4.7600	4.7600	+3.030%	23	1,517	-62.605%
2026-08-07	4.5800	4.6200	4.5400	4.6200	+5.721%	30	1,494	-61.472%
2026-08-06	4.3100	4.3900	4.3100	4.3700	-27.167%	21	1,475	-59.268%
2026-08-05	6.0000	6.0000	6.0000	6.0000	+15.163%	1	1,475	-70.333%
2026-08-04	4.1400	5.2100	4.1400	5.2100	+68.608%	105	1,475	-65.835%
2026-08-03	2.6600	3.0900	2.6600	3.0900	+49.275%	11	1,561	-42.395%
2026-07-31	1.8500	2.0700	1.8500	2.0700	+23.214%	2	1,562	-14.010%
2026-07-30	1.8200	1.8200	1.6800	1.6800	+10.526%	29	1,563	+5.952%
2026-07-29	1.5200	1.5200	1.5200	1.5200	-23.232%	30	1,546	+17.105%
2026-07-27	2.3300	2.3300	1.9800	1.9800	-1.000%	31	1,576	-10.101%
2026-07-24	2.0600	2.0600	2.0000	2.0000	-13.043%	32	1,570	-11.000%
2026-07-23	2.3500	2.3500	2.3000	2.3000	-19.580%	11	1,554	-22.609%
2026-07-22	2.8600	2.8600	2.8600	2.8600	+8.333%	20	1,408	-37.762%
2026-07-21	2.6400	2.6400	2.6400	2.6400	-8.333%	276	1,428	-32.576%
2026-07-17	2.7500	2.8800	2.7500	2.8800	-8.861%	12	1,426	-38.194%
2026-07-16	3.5000	3.5000	3.1300	3.1600	-8.671%	31	1,414	-43.671%
2026-07-15	3.6700	3.6700	3.4600	3.4600	+1.466%	68	1,401	-48.555%
2026-07-14	3.4000	3.4100	3.4000	3.4100	-6.575%	30	1,429	-47.801%
2026-07-13	3.7100	3.7200	3.6500	3.6500	-6.170%	14	1,403	-51.233%
2026-07-10	3.7700	3.8900	3.7700	3.8900	+8.056%	20	1,392	-54.242%
2026-07-09	3.4700	3.6000	3.4700	3.6000	+22.867%	4	1,373	-50.556%
2026-07-08	3.1500	3.1500	2.9300	2.9300	-15.072%	4	1,373	-39.249%
2026-07-07	3.4500	3.4500	3.4500	3.4500	-10.390%	26	1,373	-48.406%
2026-07-06	3.4300	3.8500	3.4300	3.8500	+25.817%	15	1,347	-53.766%
2026-07-02	3.0400	3.0600	3.0400	3.0600	-19.474%	13	1,322	-41.830%
2026-07-01	3.3800	3.8100	3.3800	3.8000	+2.703%	20	1,322	-53.158%
2026-06-30	3.5100	3.7000	3.5100	3.7000	+15.987%	9	1,315	-51.892%
2026-06-29	3.1600	3.1900	3.1600	3.1900	+13.929%	126	1,306	-44.201%
2026-06-26	2.8000	2.8000	2.8000	2.8000	-8.197%	5	1,217	-36.429%
2026-06-25	3.0500	3.0500	3.0500	3.0500	-7.012%	3	1,212	-41.639%
2026-06-23	3.0500	3.2800	3.0500	3.2800	-21.154%	27	1,212	-45.732%
2026-06-22	4.5500	4.5500	4.1600	4.1600	+0.726%	16	1,185	-57.212%
2026-06-18	4.1300	4.1300	4.1300	4.1300	+2.228%	6	1,167	-56.901%
2026-06-17	4.5000	4.5400	4.0400	4.0400	-10.817%	6	1,167	-55.941%
2026-06-16	5.2400	5.2400	4.5300	4.5300	-18.231%	9	1,167	-60.706%
2026-06-15	4.8900	5.5600	4.8900	5.5400	+42.416%	10	1,025	-67.870%
2026-06-12	3.9200	3.9200	3.8900	3.8900	+17.169%	253	1,025	-54.242%
2026-06-11	3.3200	3.3200	3.3200	3.3200	-3.207%	5	1,025	-46.386%
2026-06-10	3.6200	3.7000	3.3700	3.4300	-11.598%	664	1,025	-48.105%
2026-06-05	4.7100	4.7100	3.8800	3.8800	-34.790%	2	1,281	-54.124%
2026-06-04	5.9500	5.9500	5.9500	5.9500	+1.709%	25	1,280	-70.084%
2026-06-03	5.8800	6.0500	5.8500	5.8500	-1.846%	39	1,281	-69.573%
2026-06-02	5.9600	5.9600	5.9600	5.9600	-3.716%	1	1,277	-70.134%
2026-06-01	5.8400	6.3600	5.8400	6.1900	+4.915%	87	1,276	-71.244%
2026-05-29	6.1000	6.1000	5.9000	5.9000	+4.982%	4	1,271	-69.831%
2026-05-27	5.6600	5.6600	5.6200	5.6200	+2.930%	3	1,271	-68.327%
2026-05-26	5.2500	5.4600	5.2500	5.4600	+6.226%	11	1,269	-67.399%
2026-05-22	5.2000	5.2000	5.1400	5.1400	+13.717%	2	1,269	-65.370%
2026-05-21	4.1100	4.5200	4.1100	4.5200	+0.893%	5	1,270	-60.619%
2026-05-20	4.2400	4.4800	4.2300	4.4800	+23.416%	14	1,270	-60.268%
2026-05-19	3.6700	3.6700	3.6300	3.6300	-13.777%	11	1,284	-50.964%
2026-05-18	4.8300	4.8300	4.2100	4.2100	-17.451%	3	1,284	-57.720%
2026-05-15	5.2500	5.2500	5.1000	5.1000	-14.858%	6	1,284	-65.098%
2026-05-14	5.6700	5.9900	5.6700	5.9900	+10.313%	244	1,270	-70.284%
2026-05-13	4.9800	5.5100	4.9800	5.4300	+15.778%	1,211	1,512	-67.219%
2026-05-11	4.6100	4.8900	4.6100	4.6900	+39.583%	162	1,512	-62.047%
2026-05-06	3.3600	3.3600	3.3600	3.3600	+22.182%	1	703	-47.024%
2026-05-05	2.7500	2.7500	2.7500	2.7500	+3.774%	1	704	-35.273%
2026-05-01	2.4900	2.6500	2.4900	2.6500	+21.560%	5	704	-32.830%
2026-04-24	2.1800	2.1800	2.1800	2.1800	+6.863%	1	704	-18.349%
2026-04-20	2.0400	2.0400	2.0400	2.0400	+4.615%	2	703	-12.745%
2026-04-17	1.9900	1.9900	1.9500	1.9500	+15.385%	146	703	-8.718%
2026-04-16	1.6400	1.7600	1.6100	1.6900	+43.220%	160	720	+5.325%
2026-04-14	1.1800	1.1800	1.1800	1.1800	+18.000%	172	688	+50.847%
2026-04-13	1.0000	1.0000	1.0000	1.0000	+23.457%	141	516	+78.000%
2026-03-31	0.8800	0.8800	0.8100	0.8100	-12.903%	365	375	+119.753%
2026-03-19	0.9300	0.9300	0.9300	0.9300	-20.513%	2	179	+91.398%
2026-03-05	1.1700	1.1700	1.1700	1.1700	-23.026%	1	177	+52.137%
2026-02-13	1.5200	1.5200	1.5200	1.5200	-38.211%	18	159	+17.105%
2025-12-11	2.4600	2.4600	2.4600	2.4600	-3.150%	5	159	-27.642%
2025-12-02	2.5400	2.5400	2.5400	2.5400	-29.834%	5	159	-29.921%
2025-11-12	3.6100	3.6300	3.6100	3.6200	+13.836%	157	154	-50.829%
2025-11-04	3.1700	3.1800	3.1700	3.1800	0.000%	7	4	-44.025%

.dark-mode .YNxgMB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YNxgMB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C940SPY Jun 17 2027 940.00 Call (SPY270617C00940000)option OPRA

SPY20270617C940
SPY Jun 17 2027 940.00 Call (SPY270617C00940000)
option OPRA