Dark

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

EOD

Sep 10, 2026

1.42-23.656%(-0.44)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5400	1.5400	1.4200	1.4200	-23.656%	5	2,050	0.000%
2026-09-08	1.8600	1.8600	1.8600	1.8600	-5.102%	2	2,043	-23.656%
2026-09-04	2.1800	2.1800	1.9600	1.9600	-15.517%	971	1,831	-27.551%
2026-09-03	2.0400	2.3200	2.0400	2.3200	+39.759%	27	1,831	-38.793%
2026-09-01	1.8000	1.8100	1.6600	1.6600	-17.413%	17	1,846	-14.458%
2026-08-31	2.0100	2.0100	2.0100	2.0100	-15.900%	4	1,830	-29.353%
2026-08-28	2.3900	2.3900	2.3900	2.3900	-11.152%	3	1,830	-40.586%
2026-08-27	2.6300	2.8100	2.6300	2.6900	+16.450%	16	1,830	-47.212%
2026-08-26	2.3900	2.3900	2.3100	2.3100	-2.532%	22	1,846	-38.528%
2026-08-25	2.3800	2.3800	2.3700	2.3700	+7.727%	5	1,866	-40.084%
2026-08-24	2.2000	2.2000	2.2000	2.2000	-9.091%	1	1,861	-35.455%
2026-08-21	2.4100	2.4200	2.4100	2.4200	+7.556%	8	1,860	-41.322%
2026-08-20	2.5300	2.5300	2.2500	2.2500	-18.478%	25	1,863	-36.889%
2026-08-19	3.0600	3.1800	2.7600	2.7600	-0.719%	32	1,838	-48.551%
2026-08-18	3.0500	3.0500	2.7000	2.7800	-19.420%	46	1,856	-48.921%
2026-08-17	3.4500	3.4500	3.4500	3.4500	-11.082%	1	1,810	-58.841%
2026-08-14	4.2900	4.2900	3.8800	3.8800	-6.280%	41	1,809	-63.402%
2026-08-13	3.8000	4.4100	3.8000	4.1400	+19.308%	133	1,768	-65.700%
2026-08-12	3.6200	3.6200	3.4700	3.4700	-10.797%	35	1,748	-59.078%
2026-08-11	3.8900	3.8900	3.8900	3.8900	+3.733%	28	1,717	-63.496%
2026-08-10	3.9300	4.0100	3.7500	3.7500	+0.267%	196	1,717	-62.133%
2026-08-07	3.8300	3.8300	3.7400	3.7400	+6.250%	29	1,762	-62.032%
2026-08-06	3.5200	3.5200	3.5200	3.5200	-5.882%	1	1,763	-59.659%
2026-08-05	4.8200	4.9400	3.7300	3.7400	-13.225%	19	1,762	-62.032%
2026-08-04	3.1700	4.3300	3.1700	4.3100	+73.092%	75	1,752	-67.053%
2026-08-03	1.9400	2.4900	1.9400	2.4900	+69.388%	7	1,754	-42.972%
2026-07-30	1.4700	1.4700	1.4700	1.4700	+8.889%	12	1,759	-3.401%
2026-07-29	1.5500	1.5500	1.3500	1.3500	-6.897%	79	1,747	+5.185%
2026-07-28	1.4700	1.4700	1.4500	1.4500	-8.228%	4	1,669	-2.069%
2026-07-27	1.7200	1.7200	1.5800	1.5800	-2.469%	27	1,669	-10.127%
2026-07-24	1.7100	1.8800	1.6200	1.6200	-1.818%	34	1,643	-12.346%
2026-07-23	1.9200	1.9200	1.6400	1.6500	-17.500%	448	1,613	-13.939%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-29.825%	1	1,569	-29.000%
2026-07-15	3.0900	3.0900	2.8100	2.8500	-2.062%	3	1,568	-50.175%
2026-07-14	2.9100	2.9100	2.9100	2.9100	-3.960%	27	1,569	-51.203%
2026-07-13	3.1000	3.1000	3.0200	3.0300	-7.622%	18	1,542	-53.135%
2026-07-10	3.1100	3.2800	3.1100	3.2800	+7.895%	43	1,532	-56.707%
2026-07-09	3.0200	3.0400	3.0200	3.0400	+18.750%	2	1,497	-53.289%
2026-07-08	2.5500	2.6000	2.4700	2.5600	-11.419%	14	1,499	-44.531%
2026-07-07	2.8500	2.8900	2.8500	2.8900	-8.544%	27	1,495	-50.865%
2026-07-06	2.9000	3.1600	2.8500	3.1600	+23.922%	23	1,470	-55.063%
2026-07-02	2.9900	3.2300	2.5400	2.5500	-13.851%	29	1,456	-44.314%
2026-07-01	3.0000	3.1500	2.9600	2.9600	-3.583%	24	1,456	-52.027%
2026-06-30	3.0700	3.0700	3.0700	3.0700	+27.917%	8	1,454	-53.746%
2026-06-29	2.4000	2.4000	2.4000	2.4000	+17.073%	2	1,446	-40.833%
2026-06-26	2.2500	2.3100	2.0500	2.0500	-9.692%	109	1,444	-30.732%
2026-06-25	2.2500	2.2900	2.2500	2.2700	-8.097%	12	1,366	-37.445%
2026-06-24	2.5000	2.5000	2.3500	2.4700	-4.633%	3	1,364	-42.510%
2026-06-23	2.4800	2.8000	2.4800	2.5900	-18.038%	107	1,364	-45.174%
2026-06-22	3.4000	3.4000	3.1600	3.1600	-0.940%	102	1,260	-55.063%
2026-06-17	3.8000	3.8000	3.1900	3.1900	-17.784%	234	938	-55.486%
2026-06-16	4.2200	4.2200	3.8800	3.8800	-13.969%	6	938	-63.402%
2026-06-15	4.2500	4.6700	4.2500	4.5100	+37.920%	13	825	-68.514%
2026-06-12	3.3100	3.3100	3.2700	3.2700	+31.855%	108	825	-56.575%
2026-06-10	2.8700	2.9000	2.4800	2.4800	+3.766%	233	825	-42.742%
2026-06-09	3.4500	3.7300	2.3900	2.3900	-28.228%	45	592	-40.586%
2026-06-08	3.4700	3.4700	3.3300	3.3300	+4.063%	3	557	-57.357%
2026-06-05	4.5000	4.5000	3.2000	3.2000	-36.255%	49	555	-55.625%
2026-06-04	5.0700	5.2100	5.0200	5.0200	+2.033%	23	534	-71.713%
2026-06-03	5.0500	5.0500	4.7900	4.9200	-9.225%	8	525	-71.138%
2026-06-02	5.3700	5.4200	5.3700	5.4200	+1.308%	2	523	-73.801%
2026-06-01	5.0000	5.3500	4.9300	5.3500	+7.646%	56	521	-73.458%
2026-05-29	5.2900	5.2900	4.9700	4.9700	-0.600%	28	545	-71.429%
2026-05-28	5.0000	5.0000	5.0000	5.0000	+10.619%	1	519	-71.600%
2026-05-27	4.7400	4.7400	4.5200	4.5200	-0.877%	8	519	-68.584%
2026-05-26	4.5600	4.5600	4.5600	4.5600	+9.615%	4	511	-68.860%
2026-05-22	4.2900	4.3600	4.1600	4.1600	+11.528%	57	509	-65.865%
2026-05-21	3.5100	3.8100	3.4400	3.7300	+10.682%	58	543	-61.930%
2026-05-19	3.0800	3.3700	3.0400	3.3700	+2.121%	42	543	-57.864%
2026-05-18	3.3000	3.3000	3.3000	3.3000	-23.077%	1	510	-56.970%
2026-05-15	4.2900	4.2900	4.2900	4.2900	-19.813%	4	510	-66.900%
2026-05-14	5.0000	5.7900	5.0000	5.3500	+15.302%	63	514	-73.458%
2026-05-13	4.1400	4.6400	4.1400	4.6400	+17.468%	52	521	-69.397%
2026-05-12	3.9500	3.9500	3.9500	3.9500	-4.589%	1	521	-64.051%
2026-05-11	3.9200	4.1400	3.9200	4.1400	+14.050%	6	521	-65.700%
2026-05-08	3.6300	3.6300	3.6300	3.6300	+10.000%	1	547	-60.882%
2026-05-06	2.7400	3.3000	2.7400	3.3000	+35.802%	71	548	-56.970%
2026-05-05	2.2700	2.4300	2.2700	2.4300	+9.459%	3	532	-41.564%
2026-05-01	2.2200	2.2200	2.2200	2.2200	+21.311%	3	533	-36.036%
2026-04-30	1.8300	1.8300	1.8300	1.8300	+6.395%	1	533	-22.404%
2026-04-29	1.7100	1.7200	1.7100	1.7200	-5.495%	2	534	-17.442%
2026-04-28	1.8200	1.8200	1.8200	1.8200	-6.667%	2	535	-21.978%
2026-04-27	1.9500	1.9500	1.9500	1.9500	+3.723%	1	533	-27.179%
2026-04-24	1.8700	1.8800	1.8700	1.8800	+18.239%	2	534	-24.468%
2026-04-23	1.5900	1.5900	1.5900	1.5900	-10.169%	2	534	-10.692%
2026-04-21	1.7600	1.7700	1.7600	1.7700	+1.143%	3	536	-19.774%
2026-04-17	1.6900	1.7500	1.6800	1.7500	+21.528%	5	536	-18.857%
2026-04-16	1.4000	1.4400	1.4000	1.4400	+27.434%	9	537	-1.389%
2026-04-14	1.0400	1.1300	1.0400	1.1300	+25.556%	31	538	+25.664%
2026-04-13	0.9000	0.9000	0.9000	0.9000	+1.124%	2	569	+57.778%
2026-04-09	0.8900	0.8900	0.8900	0.8900	+7.229%	1	571	+59.551%
2026-04-08	0.8300	0.8300	0.8300	0.8300	+9.211%	88	571	+71.084%
2026-04-02	0.7600	0.7600	0.7600	0.7600	-3.797%	3	571	+86.842%
2026-04-01	0.7900	0.7900	0.7900	0.7900	+2.597%	125	571	+79.747%
2026-03-31	0.7700	0.7700	0.7700	0.7700	+13.235%	88	508	+84.416%
2026-03-27	0.6500	0.6800	0.6500	0.6800	-4.225%	12	463	+108.824%
2026-03-26	0.7100	0.7100	0.7100	0.7100	-16.471%	1	453	+100.000%
2026-03-24	0.8500	0.8500	0.8500	0.8500	0.000%	1	452	+67.059%
2026-03-23	0.8500	0.8500	0.8500	0.8500	-5.556%	1	451	+67.059%
2026-03-13	0.9000	0.9000	0.9000	0.9000	-5.263%	1	450	+57.778%
2026-03-12	0.9500	0.9500	0.9500	0.9500	-1.042%	10	449	+49.474%
2026-03-05	1.0100	1.0100	0.9600	0.9600	-11.927%	21	445	+47.917%
2026-03-04	1.0900	1.0900	1.0900	1.0900	+9.000%	20	444	+30.275%
2026-03-03	1.0300	1.0300	1.0000	1.0000	-15.966%	162	424	+42.000%
2026-03-02	1.1000	1.1900	1.1000	1.1900	-2.459%	52	299	+19.328%
2026-02-26	1.2600	1.2600	1.2200	1.2200	-9.630%	26	249	+16.393%
2026-02-25	1.3200	1.3500	1.3200	1.3500	+6.299%	57	195	+5.185%
2026-02-20	1.2700	1.2700	1.2700	1.2700	-3.788%	5	195	+11.811%
2026-02-13	1.2600	1.3200	1.2600	1.3200	-5.036%	26	194	+7.576%
2026-02-12	1.3900	1.3900	1.3900	1.3900	-12.025%	1	194	+2.158%
2026-02-10	1.5800	1.5800	1.5800	1.5800	+8.219%	1	193	-10.127%
2026-02-06	1.4600	1.4600	1.4600	1.4600	+8.148%	1	192	-2.740%
2026-02-05	1.3600	1.3600	1.3500	1.3500	-12.338%	5	191	+5.185%
2026-02-03	1.5400	1.5400	1.5400	1.5400	-0.645%	1	186	-7.792%
2026-01-30	1.6800	1.6800	1.5500	1.5500	-8.284%	3	187	-8.387%
2026-01-29	1.6900	1.6900	1.6900	1.6900	-11.053%	1	185	-15.976%
2026-01-28	1.9500	1.9500	1.8400	1.9000	+11.765%	25	184	-25.263%
2026-01-26	1.7000	1.7000	1.7000	1.7000	+6.250%	20	202	-16.471%
2026-01-22	1.5700	1.6000	1.5700	1.6000	+0.629%	2	183	-11.250%
2026-01-21	1.3200	1.5900	1.3200	1.5900	+23.256%	8	184	-10.692%
2026-01-20	1.4500	1.4500	1.2900	1.2900	-29.508%	4	179	+10.078%
2026-01-08	1.8300	1.8300	1.8300	1.8300	-2.660%	139	176	-22.404%
2026-01-06	1.8800	1.8800	1.8800	1.8800	+3.867%	1	37	-24.468%
2026-01-05	1.7800	1.8100	1.7800	1.8100	+14.557%	3	37	-21.547%
2026-01-02	1.5800	1.5800	1.5800	1.5800	-6.509%	1	37	-10.127%
2025-12-31	1.6900	1.6900	1.6900	1.6900	-3.429%	2	34	-15.976%
2025-12-29	1.7900	1.7900	1.7500	1.7500	+25.000%	2	34	-18.857%
2025-12-19	1.4000	1.4000	1.4000	1.4000	+2.190%	2	32	+1.429%
2025-12-17	1.3700	1.3700	1.3700	1.3700	-33.171%	2	32	+3.650%
2025-12-10	2.0600	2.0600	2.0500	2.0500	-6.393%	11	30	-30.732%
2025-12-09	2.1900	2.1900	2.1900	2.1900	-0.455%	5	27	-35.160%
2025-12-04	2.2000	2.2000	2.2000	2.2000	+4.265%	4	22	-35.455%
2025-12-01	2.1100	2.1100	2.1100	2.1100	-3.211%	10	18	-32.701%
2025-11-25	2.1800	2.1800	2.1800	2.1800	+11.224%	1	8	-34.862%
2025-11-21	1.9600	1.9600	1.9600	1.9600	-18.333%	1	7	-27.551%
2025-11-20	2.4000	2.4000	2.4000	2.4000	+18.812%	1	6	-40.833%
2025-11-19	2.0200	2.0200	2.0200	2.0200	-37.072%	1	6	-29.703%
2025-11-12	3.1400	3.2100	3.1400	3.2100	+8.814%	2	4	-55.763%
2025-11-11	2.9200	2.9500	2.9200	2.9500	+10.075%	2	4	-51.864%
2025-11-04	2.7100	2.7100	2.6800	2.6800	-11.551%	3	3	-47.015%
2025-11-03	3.0300	3.0300	3.0300	3.0300	+18.824%	1	2	-53.135%
2025-10-28	2.5500	2.5500	2.5500	2.5500	+29.442%	1	2	-44.314%
2025-10-24	1.9700	1.9700	1.9700	1.9700	0.000%	1	1	-27.919%

.dark-mode .jfpy9v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jfpy9v{ 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