Dark

SPY20270917C1000
SPY Sep 17 2027 1000.00 Call (SPY270917C01000000)
option OPRA

EOD

Sep 10, 2026

1.55-13.889%(-0.25)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.6400	1.6700	1.5500	1.5500	-13.889%	18	3,775	0.000%
2026-09-09	1.8000	1.8500	1.7300	1.8000	-9.091%	15	3,773	-13.889%
2026-09-08	1.9900	2.0200	1.9300	1.9800	-4.808%	9	3,760	-21.717%
2026-09-04	2.1600	2.1600	2.0400	2.0800	-9.957%	18	3,756	-25.481%
2026-09-03	2.1100	2.3200	2.1100	2.3100	+24.865%	13	3,756	-32.900%
2026-09-02	1.9600	1.9900	1.8500	1.8500	+5.714%	7	3,754	-16.216%
2026-09-01	1.8800	1.8800	1.7500	1.7500	-16.667%	17	3,754	-11.429%
2026-08-31	2.0700	2.1000	2.0600	2.1000	-14.634%	6	3,746	-26.190%
2026-08-28	2.9800	2.9800	2.4600	2.4600	-8.889%	10	3,746	-36.992%
2026-08-27	2.7500	2.8000	2.7000	2.7000	+13.445%	358	3,746	-42.593%
2026-08-25	2.4700	2.4800	2.3800	2.3800	+8.182%	4	3,749	-34.874%
2026-08-24	2.2500	2.2500	2.2000	2.2000	-10.931%	2	3,747	-29.545%
2026-08-21	2.4900	2.4900	2.4700	2.4700	+7.860%	4	3,746	-37.247%
2026-08-20	2.6200	2.6200	2.2900	2.2900	-15.185%	11	3,743	-32.314%
2026-08-18	2.9900	3.0000	2.6700	2.7000	-17.933%	395	3,744	-42.593%
2026-08-17	3.5000	3.5000	3.2900	3.2900	-10.109%	653	3,486	-52.888%
2026-08-14	3.7700	3.7700	3.6600	3.6600	-5.670%	7	3,343	-57.650%
2026-08-13	3.3900	4.0800	3.3900	3.8800	+16.517%	1,711	3,343	-60.052%
2026-08-12	3.3600	3.3600	3.2500	3.3300	+1.216%	618	3,518	-53.453%
2026-08-11	3.4200	3.4200	3.2900	3.2900	-8.864%	316	3,779	-52.888%
2026-08-10	3.6100	3.6100	3.6100	3.6100	+17.590%	1	3,466	-57.064%
2026-08-06	3.1200	3.1200	3.0700	3.0700	-13.031%	3	3,465	-49.511%
2026-08-05	4.4500	4.5500	3.5300	3.5300	-14.734%	73	3,462	-56.091%
2026-08-04	3.3700	4.1400	3.2100	4.1400	+64.286%	573	3,445	-62.560%
2026-08-03	2.0200	2.5200	2.0200	2.5200	+52.727%	143	3,480	-38.492%
2026-07-30	1.6200	1.6800	1.6200	1.6500	+16.197%	15	3,521	-6.061%
2026-07-29	1.5700	1.5700	1.4100	1.4200	-19.318%	8	3,517	+9.155%
2026-07-28	1.7900	1.7900	1.7600	1.7600	+1.734%	6	3,521	-11.932%
2026-07-27	1.8300	1.8300	1.7300	1.7300	-5.978%	7	3,520	-10.405%
2026-07-24	1.8400	1.8400	1.8400	1.8400	+2.222%	1	3,519	-15.761%
2026-07-23	2.1000	2.1000	1.8000	1.8000	-22.414%	24	3,525	-13.889%
2026-07-22	2.3200	2.3200	2.3200	2.3200	+9.434%	1	3,514	-33.190%
2026-07-20	2.2500	2.3000	2.1200	2.1200	-7.826%	4	3,514	-26.887%
2026-07-17	2.4400	2.4500	2.2300	2.3000	-10.506%	55	3,512	-32.609%
2026-07-16	2.7000	2.7000	2.5700	2.5700	-11.986%	6	3,493	-39.689%
2026-07-15	2.8700	2.9200	2.8700	2.9200	+8.148%	3	3,492	-46.918%
2026-07-14	2.7000	2.7000	2.7000	2.7000	-2.878%	1	3,494	-42.593%
2026-07-13	3.0000	3.0000	2.7800	2.7800	-7.333%	5	3,494	-44.245%
2026-07-10	3.0000	3.0000	3.0000	3.0000	+6.383%	4	3,494	-48.333%
2026-07-09	2.6800	2.8200	2.6800	2.8200	+11.462%	3	3,498	-45.035%
2026-07-08	2.5500	2.5500	2.4300	2.5300	-8.664%	15	3,501	-38.735%
2026-07-07	2.8000	2.8000	2.7000	2.7700	-8.278%	7	3,500	-44.043%
2026-07-06	2.8900	3.0200	2.8900	3.0200	+16.154%	5	3,502	-48.675%
2026-07-02	2.8600	2.8600	2.6000	2.6000	-12.458%	14	3,494	-40.385%
2026-07-01	2.9700	2.9700	2.9700	2.9700	+2.414%	10	3,494	-47.811%
2026-06-30	2.8600	2.9500	2.8600	2.9000	+12.403%	22	3,495	-46.552%
2026-06-29	2.4100	2.5800	2.4100	2.5800	+18.894%	3	3,509	-39.922%
2026-06-26	2.4000	2.4500	2.1700	2.1700	-9.205%	33	3,508	-28.571%
2026-06-25	2.3000	2.3900	2.3000	2.3900	+3.463%	4	3,516	-35.146%
2026-06-24	2.7600	2.7600	2.3100	2.3100	-10.117%	10	3,516	-32.900%
2026-06-23	2.8400	2.8400	2.5700	2.5700	-21.166%	6	3,517	-39.689%
2026-06-22	3.2600	3.2600	3.2600	3.2600	-5.233%	3	3,515	-52.454%
2026-06-18	3.3600	3.4400	3.3600	3.4400	+15.050%	7	3,518	-54.942%
2026-06-17	3.1200	3.1200	2.9900	2.9900	-20.267%	8	3,518	-48.161%
2026-06-16	3.7500	3.7500	3.7500	3.7500	-5.542%	1	3,518	-58.667%
2026-06-15	3.7500	4.2700	3.7500	3.9700	+26.837%	54	3,502	-60.957%
2026-06-12	3.1200	3.3800	3.1200	3.1300	+25.200%	30	3,502	-50.479%
2026-06-11	2.5800	2.5800	2.5000	2.5000	+0.402%	10	3,502	-38.000%
2026-06-10	2.8100	2.9000	2.4900	2.4900	-4.598%	36	3,507	-37.751%
2026-06-09	3.4000	3.4100	2.6100	2.6100	-18.692%	10	3,476	-40.613%
2026-06-08	3.2300	3.2300	3.2100	3.2100	+5.941%	2	3,480	-51.713%
2026-06-05	3.6500	3.6500	3.0300	3.0300	-33.407%	44	3,479	-48.845%
2026-06-04	4.1200	4.5500	4.1200	4.5500	+2.709%	3	3,436	-65.934%
2026-06-03	4.5200	4.5200	4.3300	4.4300	-6.540%	21	3,438	-65.011%
2026-06-02	4.4700	4.7400	4.4700	4.7400	0.000%	11	3,442	-67.300%
2026-06-01	4.4000	4.7800	4.3900	4.7400	+5.333%	25	3,442	-67.300%
2026-05-29	4.6400	4.6500	4.5000	4.5000	-0.662%	15	3,442	-65.556%
2026-05-28	4.3200	4.5300	4.3200	4.5300	+8.633%	22	3,449	-65.784%
2026-05-27	4.2300	4.2300	4.1700	4.1700	+3.474%	3	3,437	-62.830%
2026-05-26	4.0900	4.0900	4.0300	4.0300	+9.809%	7	3,437	-61.538%
2026-05-22	3.8000	3.8300	3.6700	3.6700	+9.552%	6	3,443	-57.766%
2026-05-21	3.5400	3.5400	3.3500	3.3500	+16.319%	5	3,441	-53.731%
2026-05-19	2.8800	2.8800	2.8800	2.8800	-6.189%	1	3,441	-46.181%
2026-05-18	3.2100	3.2100	3.0700	3.0700	-17.251%	7	3,442	-49.511%
2026-05-15	4.0000	4.0000	3.7100	3.7100	-18.462%	10	3,442	-58.221%
2026-05-14	4.7000	4.9600	4.5500	4.5500	+11.794%	14	3,447	-65.934%
2026-05-13	3.7900	4.1000	3.7900	4.0700	+20.772%	14	3,437	-61.916%
2026-05-12	3.1100	3.3700	3.0700	3.3700	0.000%	6	3,437	-54.006%
2026-05-11	3.2400	3.6700	3.2400	3.3700	+3.374%	9,910	3,437	-54.006%
2026-05-08	3.2400	3.2600	3.2400	3.2600	+10.135%	12	9,892	-52.454%
2026-05-07	2.9600	2.9600	2.9600	2.9600	+9.225%	16	9,884	-47.635%
2026-05-06	2.6800	2.7200	2.6800	2.7100	+17.316%	35	9,896	-42.804%
2026-05-05	2.3100	2.3100	2.3100	2.3100	+16.667%	1	9,896	-32.900%
2026-05-04	1.9800	1.9800	1.9800	1.9800	-4.348%	1	9,897	-21.717%
2026-05-01	2.0100	2.1400	2.0000	2.0700	+8.377%	1,648	8,300	-25.121%
2026-04-30	1.7800	1.9100	1.7300	1.9100	+12.353%	2,726	8,300	-18.848%
2026-04-29	1.7300	1.7300	1.6600	1.7000	-2.299%	280	6,132	-8.824%
2026-04-28	1.8100	1.8200	1.7200	1.7400	-6.952%	840	5,852	-10.920%
2026-04-27	1.8800	1.8900	1.8100	1.8700	+3.315%	608	5,012	-17.112%
2026-04-24	1.6200	1.8100	1.6100	1.8100	+13.836%	3,201	4,404	-14.365%
2026-04-23	1.6700	1.6900	1.5000	1.5900	0.000%	1,200	1,203	-2.516%
2026-04-17	1.5900	1.5900	1.5900	1.5900	+19.549%	1	8	-2.516%
2026-04-16	1.3300	1.3300	1.3300	1.3300	+70.513%	2	7	+16.541%
2026-04-06	0.7800	0.7800	0.7800	0.7800	-3.704%	5	5	+98.718%
2026-04-01	0.8100	0.8100	0.8100	0.8100	0.000%	5	5	+91.358%

.dark-mode .k1QxYd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k1QxYd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270917C1000SPY Sep 17 2027 1000.00 Call (SPY270917C01000000)option OPRA

SPY20270917C1000
SPY Sep 17 2027 1000.00 Call (SPY270917C01000000)
option OPRA