Dark

SPY20270617C950
SPY Jun 17 2027 950.00 Call (SPY270617C00950000)
option OPRA

EOD

Jul 27, 2026

1.58-2.469%(-0.04)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.7200	1.7200	1.5800	1.5800	-2.469%	27	1,669	0.000%
2026-07-24	1.7100	1.8800	1.6200	1.6200	-1.818%	34	1,643	-2.469%
2026-07-23	1.9200	1.9200	1.6400	1.6500	-17.500%	448	1,613	-4.242%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-29.825%	1	1,569	-21.000%
2026-07-15	3.0900	3.0900	2.8100	2.8500	-2.062%	3	1,568	-44.561%
2026-07-14	2.9100	2.9100	2.9100	2.9100	-3.960%	27	1,569	-45.704%
2026-07-13	3.1000	3.1000	3.0200	3.0300	-7.622%	18	1,542	-47.855%
2026-07-10	3.1100	3.2800	3.1100	3.2800	+7.895%	43	1,532	-51.829%
2026-07-09	3.0200	3.0400	3.0200	3.0400	+18.750%	2	1,497	-48.026%
2026-07-08	2.5500	2.6000	2.4700	2.5600	-11.419%	14	1,499	-38.281%
2026-07-07	2.8500	2.8900	2.8500	2.8900	-8.544%	27	1,495	-45.329%
2026-07-06	2.9000	3.1600	2.8500	3.1600	+23.922%	23	1,470	-50.000%
2026-07-02	2.9900	3.2300	2.5400	2.5500	-13.851%	29	1,456	-38.039%
2026-07-01	3.0000	3.1500	2.9600	2.9600	-3.583%	24	1,456	-46.622%
2026-06-30	3.0700	3.0700	3.0700	3.0700	+27.917%	8	1,454	-48.534%
2026-06-29	2.4000	2.4000	2.4000	2.4000	+17.073%	2	1,446	-34.167%
2026-06-26	2.2500	2.3100	2.0500	2.0500	-9.692%	109	1,444	-22.927%
2026-06-25	2.2500	2.2900	2.2500	2.2700	-8.097%	12	1,366	-30.396%
2026-06-24	2.5000	2.5000	2.3500	2.4700	-4.633%	3	1,364	-36.032%
2026-06-23	2.4800	2.8000	2.4800	2.5900	-18.038%	107	1,364	-38.996%
2026-06-22	3.4000	3.4000	3.1600	3.1600	-0.940%	102	1,260	-50.000%
2026-06-17	3.8000	3.8000	3.1900	3.1900	-17.784%	234	938	-50.470%
2026-06-16	4.2200	4.2200	3.8800	3.8800	-13.969%	6	938	-59.278%
2026-06-15	4.2500	4.6700	4.2500	4.5100	+37.920%	13	825	-64.967%
2026-06-12	3.3100	3.3100	3.2700	3.2700	+31.855%	108	825	-51.682%
2026-06-10	2.8700	2.9000	2.4800	2.4800	+3.766%	233	825	-36.290%
2026-06-09	3.4500	3.7300	2.3900	2.3900	-28.228%	45	592	-33.891%
2026-06-08	3.4700	3.4700	3.3300	3.3300	+4.063%	3	557	-52.553%
2026-06-05	4.5000	4.5000	3.2000	3.2000	-36.255%	49	555	-50.625%
2026-06-04	5.0700	5.2100	5.0200	5.0200	+2.033%	23	534	-68.526%
2026-06-03	5.0500	5.0500	4.7900	4.9200	-9.225%	8	525	-67.886%
2026-06-02	5.3700	5.4200	5.3700	5.4200	+1.308%	2	523	-70.849%
2026-06-01	5.0000	5.3500	4.9300	5.3500	+7.646%	56	521	-70.467%
2026-05-29	5.2900	5.2900	4.9700	4.9700	-0.600%	28	545	-68.209%
2026-05-28	5.0000	5.0000	5.0000	5.0000	+10.619%	1	519	-68.400%
2026-05-27	4.7400	4.7400	4.5200	4.5200	-0.877%	8	519	-65.044%
2026-05-26	4.5600	4.5600	4.5600	4.5600	+9.615%	4	511	-65.351%
2026-05-22	4.2900	4.3600	4.1600	4.1600	+11.528%	57	509	-62.019%
2026-05-21	3.5100	3.8100	3.4400	3.7300	+10.682%	58	543	-57.641%
2026-05-19	3.0800	3.3700	3.0400	3.3700	+2.121%	42	543	-53.116%
2026-05-18	3.3000	3.3000	3.3000	3.3000	-23.077%	1	510	-52.121%
2026-05-15	4.2900	4.2900	4.2900	4.2900	-19.813%	4	510	-63.170%
2026-05-14	5.0000	5.7900	5.0000	5.3500	+15.302%	63	514	-70.467%
2026-05-13	4.1400	4.6400	4.1400	4.6400	+17.468%	52	521	-65.948%
2026-05-12	3.9500	3.9500	3.9500	3.9500	-4.589%	1	521	-60.000%
2026-05-11	3.9200	4.1400	3.9200	4.1400	+14.050%	6	521	-61.836%
2026-05-08	3.6300	3.6300	3.6300	3.6300	+10.000%	1	547	-56.474%
2026-05-06	2.7400	3.3000	2.7400	3.3000	+35.802%	71	548	-52.121%
2026-05-05	2.2700	2.4300	2.2700	2.4300	+9.459%	3	532	-34.979%
2026-05-01	2.2200	2.2200	2.2200	2.2200	+21.311%	3	533	-28.829%
2026-04-30	1.8300	1.8300	1.8300	1.8300	+6.395%	1	533	-13.661%
2026-04-29	1.7100	1.7200	1.7100	1.7200	-5.495%	2	534	-8.140%
2026-04-28	1.8200	1.8200	1.8200	1.8200	-6.667%	2	535	-13.187%
2026-04-27	1.9500	1.9500	1.9500	1.9500	+3.723%	1	533	-18.974%
2026-04-24	1.8700	1.8800	1.8700	1.8800	+18.239%	2	534	-15.957%
2026-04-23	1.5900	1.5900	1.5900	1.5900	-10.169%	2	534	-0.629%
2026-04-21	1.7600	1.7700	1.7600	1.7700	+1.143%	3	536	-10.734%
2026-04-17	1.6900	1.7500	1.6800	1.7500	+21.528%	5	536	-9.714%
2026-04-16	1.4000	1.4400	1.4000	1.4400	+27.434%	9	537	+9.722%
2026-04-14	1.0400	1.1300	1.0400	1.1300	+25.556%	31	538	+39.823%
2026-04-13	0.9000	0.9000	0.9000	0.9000	+1.124%	2	569	+75.556%
2026-04-09	0.8900	0.8900	0.8900	0.8900	+7.229%	1	571	+77.528%
2026-04-08	0.8300	0.8300	0.8300	0.8300	+9.211%	88	571	+90.361%
2026-04-02	0.7600	0.7600	0.7600	0.7600	-3.797%	3	571	+107.895%
2026-04-01	0.7900	0.7900	0.7900	0.7900	+2.597%	125	571	+100.000%
2026-03-31	0.7700	0.7700	0.7700	0.7700	+13.235%	88	508	+105.195%
2026-03-27	0.6500	0.6800	0.6500	0.6800	-4.225%	12	463	+132.353%
2026-03-26	0.7100	0.7100	0.7100	0.7100	-16.471%	1	453	+122.535%
2026-03-24	0.8500	0.8500	0.8500	0.8500	0.000%	1	452	+85.882%
2026-03-23	0.8500	0.8500	0.8500	0.8500	-5.556%	1	451	+85.882%
2026-03-13	0.9000	0.9000	0.9000	0.9000	-5.263%	1	450	+75.556%
2026-03-12	0.9500	0.9500	0.9500	0.9500	-1.042%	10	449	+66.316%
2026-03-05	1.0100	1.0100	0.9600	0.9600	-11.927%	21	445	+64.583%
2026-03-04	1.0900	1.0900	1.0900	1.0900	+9.000%	20	444	+44.954%
2026-03-03	1.0300	1.0300	1.0000	1.0000	-15.966%	162	424	+58.000%
2026-03-02	1.1000	1.1900	1.1000	1.1900	-2.459%	52	299	+32.773%
2026-02-26	1.2600	1.2600	1.2200	1.2200	-9.630%	26	249	+29.508%
2026-02-25	1.3200	1.3500	1.3200	1.3500	+6.299%	57	195	+17.037%
2026-02-20	1.2700	1.2700	1.2700	1.2700	-3.788%	5	195	+24.409%
2026-02-13	1.2600	1.3200	1.2600	1.3200	-5.036%	26	194	+19.697%
2026-02-12	1.3900	1.3900	1.3900	1.3900	-12.025%	1	194	+13.669%
2026-02-10	1.5800	1.5800	1.5800	1.5800	+8.219%	1	193	0.000%
2026-02-06	1.4600	1.4600	1.4600	1.4600	+8.148%	1	192	+8.219%
2026-02-05	1.3600	1.3600	1.3500	1.3500	-12.338%	5	191	+17.037%
2026-02-03	1.5400	1.5400	1.5400	1.5400	-0.645%	1	186	+2.597%
2026-01-30	1.6800	1.6800	1.5500	1.5500	-8.284%	3	187	+1.935%
2026-01-29	1.6900	1.6900	1.6900	1.6900	-11.053%	1	185	-6.509%
2026-01-28	1.9500	1.9500	1.8400	1.9000	+11.765%	25	184	-16.842%
2026-01-26	1.7000	1.7000	1.7000	1.7000	+6.250%	20	202	-7.059%
2026-01-22	1.5700	1.6000	1.5700	1.6000	+0.629%	2	183	-1.250%
2026-01-21	1.3200	1.5900	1.3200	1.5900	+23.256%	8	184	-0.629%
2026-01-20	1.4500	1.4500	1.2900	1.2900	-29.508%	4	179	+22.481%
2026-01-08	1.8300	1.8300	1.8300	1.8300	-2.660%	139	176	-13.661%
2026-01-06	1.8800	1.8800	1.8800	1.8800	+3.867%	1	37	-15.957%
2026-01-05	1.7800	1.8100	1.7800	1.8100	+14.557%	3	37	-12.707%
2026-01-02	1.5800	1.5800	1.5800	1.5800	-6.509%	1	37	0.000%
2025-12-31	1.6900	1.6900	1.6900	1.6900	-3.429%	2	34	-6.509%
2025-12-29	1.7900	1.7900	1.7500	1.7500	+25.000%	2	34	-9.714%
2025-12-19	1.4000	1.4000	1.4000	1.4000	+2.190%	2	32	+12.857%
2025-12-17	1.3700	1.3700	1.3700	1.3700	-33.171%	2	32	+15.328%
2025-12-10	2.0600	2.0600	2.0500	2.0500	-6.393%	11	30	-22.927%
2025-12-09	2.1900	2.1900	2.1900	2.1900	-0.455%	5	27	-27.854%
2025-12-04	2.2000	2.2000	2.2000	2.2000	+4.265%	4	22	-28.182%
2025-12-01	2.1100	2.1100	2.1100	2.1100	-3.211%	10	18	-25.118%
2025-11-25	2.1800	2.1800	2.1800	2.1800	+11.224%	1	8	-27.523%
2025-11-21	1.9600	1.9600	1.9600	1.9600	-18.333%	1	7	-19.388%
2025-11-20	2.4000	2.4000	2.4000	2.4000	+18.812%	1	6	-34.167%
2025-11-19	2.0200	2.0200	2.0200	2.0200	-37.072%	1	6	-21.782%
2025-11-12	3.1400	3.2100	3.1400	3.2100	+8.814%	2	4	-50.779%
2025-11-11	2.9200	2.9500	2.9200	2.9500	+10.075%	2	4	-46.441%
2025-11-04	2.7100	2.7100	2.6800	2.6800	-11.551%	3	3	-41.045%
2025-11-03	3.0300	3.0300	3.0300	3.0300	+18.824%	1	2	-47.855%
2025-10-28	2.5500	2.5500	2.5500	2.5500	+29.442%	1	2	-38.039%
2025-10-24	1.9700	1.9700	1.9700	1.9700	0.000%	1	1	-19.797%

.dark-mode .fdyxCp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fdyxCp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C950SPY Jun 17 2027 950.00 Call (SPY270617C00950000)option OPRA

SPY20270617C950
SPY Jun 17 2027 950.00 Call (SPY270617C00950000)
option OPRA