Dark

SPY20270617C955
SPY Jun 17 2027 955.00 Call (SPY270617C00955000)
option OPRA

EOD

Sep 10, 2026

1.37-32.178%(-0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3700	1.3700	1.3700	1.3700	-32.178%	10	2,312	0.000%
2026-09-03	2.0700	2.0700	2.0200	2.0200	+46.377%	7	2,302	-32.178%
2026-09-01	1.6100	1.6100	1.3800	1.3800	-35.211%	4	2,298	-0.725%
2026-08-28	2.1500	2.1500	2.1300	2.1300	-6.987%	433	2,297	-35.681%
2026-08-27	2.2900	2.2900	2.2900	2.2900	+8.019%	3	1,866	-40.175%
2026-08-26	2.1200	2.1200	2.1200	2.1200	+7.614%	2	1,866	-35.377%
2026-08-24	1.9700	1.9700	1.9700	1.9700	-8.796%	10	1,866	-30.457%
2026-08-21	2.1500	2.1600	2.1500	2.1600	-14.286%	3	1,856	-36.574%
2026-08-18	2.5700	2.5700	2.5200	2.5200	-34.884%	2	1,854	-45.635%
2026-08-14	3.8300	3.8700	3.8300	3.8700	+2.926%	40	1,853	-64.599%
2026-08-13	3.6400	3.8000	3.5200	3.7600	+20.128%	81	1,852	-63.564%
2026-08-12	3.1400	3.1400	3.1300	3.1300	-11.080%	34	1,853	-56.230%
2026-08-11	3.5200	3.5200	3.5200	3.5200	+3.835%	28	1,819	-61.080%
2026-08-10	3.5300	3.5300	3.3900	3.3900	+0.593%	144	1,819	-59.587%
2026-08-07	3.3000	3.3900	3.3000	3.3700	+3.692%	28	1,797	-59.347%
2026-08-06	3.2500	3.2500	3.2500	3.2500	-26.304%	1	1,795	-57.846%
2026-08-05	4.4200	4.4200	4.4100	4.4100	+11.929%	2	1,794	-68.934%
2026-08-04	3.1200	3.9400	3.1200	3.9400	+72.052%	607	1,794	-65.228%
2026-08-03	2.1000	2.2900	2.1000	2.2900	+61.268%	5	2,389	-40.175%
2026-07-31	1.4200	1.4200	1.4200	1.4200	+15.447%	10	2,394	-3.521%
2026-07-30	1.3100	1.3100	1.2200	1.2300	-13.986%	21	2,384	+11.382%
2026-07-28	1.3400	1.4300	1.3100	1.4300	-4.667%	345	2,375	-4.196%
2026-07-27	1.5000	1.5000	1.5000	1.5000	+1.351%	25	2,032	-8.667%
2026-07-24	1.5100	1.5100	1.4800	1.4800	-5.732%	30	2,007	-7.432%
2026-07-23	1.5700	1.5700	1.5700	1.5700	-23.786%	1	1,979	-12.739%
2026-07-22	2.0600	2.0600	2.0600	2.0600	+14.444%	222	1,978	-33.495%
2026-07-20	1.8000	1.8000	1.8000	1.8000	-10.000%	4	1,756	-23.889%
2026-07-17	2.0000	2.0000	2.0000	2.0000	-16.318%	1	1,752	-31.500%
2026-07-16	2.3900	2.3900	2.3900	2.3900	-10.150%	1	1,753	-42.678%
2026-07-14	2.6600	2.6600	2.6600	2.6600	-3.273%	27	1,752	-48.496%
2026-07-13	2.7900	2.7900	2.7500	2.7500	-7.718%	14	1,725	-50.182%
2026-07-10	2.8200	2.9800	2.8200	2.9800	+13.740%	40	1,711	-54.027%
2026-07-09	2.6200	2.6200	2.6200	2.6200	+19.091%	1	1,673	-47.710%
2026-07-08	2.3700	2.4200	2.2000	2.2000	-13.386%	5	1,672	-37.727%
2026-07-07	2.6200	2.6200	2.5400	2.5400	-12.111%	27	1,671	-46.063%
2026-07-06	2.8300	2.8900	2.8000	2.8900	+25.108%	28	1,646	-52.595%
2026-07-02	2.9400	2.9400	2.2900	2.3100	-18.947%	15	1,605	-40.693%
2026-07-01	2.8800	2.8800	2.8500	2.8500	+7.955%	15	1,605	-51.930%
2026-06-30	2.6400	2.6400	2.6400	2.6400	+23.364%	1	1,596	-48.106%
2026-06-29	2.1400	2.1400	2.1400	2.1400	-24.912%	1	1,597	-35.981%
2026-06-22	3.1400	3.1400	2.8500	2.8500	-14.414%	4	1,596	-51.930%
2026-06-18	3.3300	3.3300	3.3300	3.3300	+21.978%	1	1,596	-58.859%
2026-06-17	2.8500	2.8500	2.7300	2.7300	-30.357%	2	1,596	-49.817%
2026-06-16	3.9200	3.9200	3.9200	3.9200	-0.759%	1	1,596	-65.051%
2026-06-15	3.9500	3.9500	3.9500	3.9500	+57.371%	2	1,597	-65.316%
2026-06-09	2.5100	2.5100	2.5100	2.5100	-46.482%	2	1,597	-45.418%
2026-06-03	4.6900	4.6900	4.6900	4.6900	-5.444%	1	1,595	-70.789%
2026-06-02	4.6100	4.9600	4.6100	4.9600	0.000%	3	1,594	-72.379%
2026-06-01	4.9400	4.9600	4.9400	4.9600	-0.601%	27	1,591	-72.379%
2026-05-29	4.8600	4.9900	4.8600	4.9900	+6.170%	4	1,590	-72.545%
2026-05-28	4.7100	4.7100	4.7000	4.7000	+11.374%	6	1,590	-70.851%
2026-05-26	4.2500	4.4700	4.2200	4.2200	+6.566%	21	1,593	-67.536%
2026-05-22	3.8300	3.9600	3.8300	3.9600	+25.316%	567	1,588	-65.404%
2026-05-21	3.1600	3.1600	3.1600	3.1600	-7.602%	16	1,055	-56.646%
2026-05-20	3.0900	3.4200	3.0900	3.4200	+22.581%	377	1,055	-59.942%
2026-05-19	2.9500	3.0300	2.7900	2.7900	-11.987%	5	660	-50.896%
2026-05-18	3.1700	3.1700	3.1700	3.1700	-35.830%	3	660	-56.782%
2026-05-14	4.9400	4.9400	4.9400	4.9400	+52.941%	10	660	-72.267%
2026-05-12	3.2300	3.2300	3.2300	3.2300	+0.937%	7	657	-57.585%
2026-05-08	3.1800	3.2000	3.1800	3.2000	+16.788%	51	657	-57.188%
2026-05-06	2.5600	2.7400	2.5400	2.7400	+44.974%	36	708	-50.000%
2026-05-04	1.9500	2.0000	1.8900	1.8900	-8.252%	4	710	-27.513%
2026-05-01	1.9600	2.0700	1.9600	2.0600	+20.468%	4	703	-33.495%
2026-04-30	1.7100	1.7100	1.7100	1.7100	+8.228%	298	703	-19.883%
2026-04-29	1.5800	1.5800	1.5800	1.5800	-12.707%	10	405	-13.291%
2026-04-27	1.8100	1.8100	1.8100	1.8100	+13.125%	30	397	-24.309%
2026-04-17	1.6000	1.6000	1.6000	1.6000	+20.301%	1	397	-14.375%
2026-04-16	1.3300	1.3300	1.3300	1.3300	+90.000%	1	397	+3.008%
2026-04-07	0.7000	0.7000	0.7000	0.7000	-5.405%	1	398	+95.714%
2026-03-31	0.7400	0.7400	0.7400	0.7400	+2.778%	1	399	+85.135%
2026-03-26	0.7200	0.7200	0.7200	0.7200	-15.294%	2	398	+90.278%
2026-03-09	0.8500	0.8500	0.8500	0.8500	-14.141%	20	396	+61.176%
2026-03-05	0.9900	0.9900	0.9900	0.9900	-41.765%	1	416	+38.384%
2026-01-15	1.7000	1.7000	1.7000	1.7000	+14.094%	1	415	-19.412%
2026-01-14	1.4900	1.4900	1.4900	1.4900	-12.353%	1	415	-8.054%
2026-01-08	1.7300	1.7300	1.7000	1.7000	+6.250%	338	414	-19.412%
2025-12-30	1.5900	1.6000	1.5900	1.6000	-46.128%	5	76	-14.375%
2025-11-12	2.9600	2.9700	2.9600	2.9700	+13.359%	2	78	-53.872%
2025-11-10	2.2200	2.6200	2.2200	2.6200	+0.769%	27	77	-47.710%
2025-10-30	2.6000	2.6000	2.6000	2.6000	-11.263%	50	51	-47.308%
2025-10-29	2.9300	2.9300	2.9300	2.9300	0.000%	1	1	-53.242%

.dark-mode .zGgtP9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zGgtP9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C955SPY Jun 17 2027 955.00 Call (SPY270617C00955000)option OPRA

SPY20270617C955
SPY Jun 17 2027 955.00 Call (SPY270617C00955000)
option OPRA