Dark

SPY20270917C700
SPY Sep 17 2027 700.00 Call (SPY270917C00700000)
option OPRA

EOD

Sep 8, 2026

117.52-1.169%(-1.39)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	117.5200	117.5200	117.5200	117.5200	-1.169%	25	239	0.000%
2026-09-04	118.9700	119.0000	118.9100	118.9100	-2.533%	3	237	-1.169%
2026-09-03	121.7500	122.0000	121.7500	122.0000	+7.018%	5	237	-3.672%
2026-09-01	114.0000	114.0000	114.0000	114.0000	-3.504%	1	235	+3.088%
2026-08-31	118.0000	118.1400	118.0000	118.1400	-0.864%	2	235	-0.525%
2026-08-27	119.1700	119.1700	119.1700	119.1700	+2.090%	1	236	-1.385%
2026-08-26	116.7500	116.8000	116.7300	116.7300	-0.824%	4	236	+0.677%
2026-08-25	117.7000	117.7000	117.7000	117.7000	+0.230%	1	232	-0.153%
2026-08-24	117.0500	117.4300	116.7100	117.4300	-1.584%	6	231	+0.077%
2026-08-21	118.5000	119.3200	118.5000	119.3200	-0.798%	3	226	-1.509%
2026-08-20	120.4500	120.4500	120.2800	120.2800	-4.159%	2	226	-2.295%
2026-08-19	125.5000	125.5000	125.5000	125.5000	+3.428%	1	226	-6.359%
2026-08-18	121.3400	121.3400	121.3400	121.3400	-3.698%	1	225	-3.148%
2026-08-17	126.0000	126.0000	126.0000	126.0000	-2.029%	1	224	-6.730%
2026-08-14	129.1200	129.1200	128.6100	128.6100	-1.689%	3	223	-8.623%
2026-08-13	129.5000	130.8200	129.5000	130.8200	+3.480%	21	221	-10.167%
2026-08-12	125.8900	126.4200	125.4300	126.4200	+1.339%	116	203	-7.040%
2026-08-11	124.7000	124.7500	124.7000	124.7500	-1.965%	2	174	-5.796%
2026-08-10	126.7800	127.2500	126.7800	127.2500	+0.808%	4	174	-7.646%
2026-08-07	124.1800	128.5000	124.1800	126.2300	+1.390%	18	173	-6.900%
2026-08-06	125.0000	125.0000	124.5000	124.5000	-2.015%	7	162	-5.606%
2026-08-05	130.5000	130.8000	126.6800	127.0600	-0.063%	9	167	-7.508%
2026-08-04	123.3400	127.1400	123.3400	127.1400	+10.557%	4	166	-7.566%
2026-08-03	110.3200	115.0000	110.3200	115.0000	+8.491%	3	165	+2.191%
2026-07-31	102.5300	106.0000	102.1100	106.0000	+6.011%	6	165	+10.868%
2026-07-30	98.9000	101.0000	98.9000	99.9900	+4.877%	4	167	+17.532%
2026-07-29	101.2100	101.2100	95.3400	95.3400	-10.074%	6	168	+23.264%
2026-07-28	102.6600	106.0700	101.1700	106.0200	-0.730%	11	164	+10.847%
2026-07-27	105.8500	106.8000	105.0000	106.8000	+4.185%	4	163	+10.037%
2026-07-23	105.2900	105.2900	102.5100	102.5100	-7.590%	5	165	+14.642%
2026-07-22	110.9300	110.9300	110.9300	110.9300	+2.904%	5	161	+5.941%
2026-07-20	109.4000	109.4000	107.8000	107.8000	-0.102%	5	166	+9.017%
2026-07-17	107.9100	107.9100	107.9100	107.9100	-6.222%	1	165	+8.906%
2026-07-16	115.0700	115.0700	115.0700	115.0700	+1.832%	1	164	+2.129%
2026-07-15	113.7600	113.7600	113.0000	113.0000	-0.449%	4	163	+4.000%
2026-07-14	113.5100	113.5100	113.5100	113.5100	-1.330%	1	163	+3.533%
2026-07-13	115.0400	115.0400	115.0400	115.0400	+1.805%	3	163	+2.156%
2026-07-09	109.6900	113.0000	109.6900	113.0000	+3.956%	3	162	+4.000%
2026-07-08	108.7000	108.7000	108.7000	108.7000	-1.272%	2	162	+8.114%
2026-07-07	110.1000	110.1000	110.1000	110.1000	-2.996%	1	162	+6.739%
2026-07-06	112.2100	113.5000	112.2100	113.5000	+5.709%	9	163	+3.542%
2026-07-02	107.3700	107.3700	107.3700	107.3700	+1.216%	1	159	+9.453%
2026-06-29	106.0800	106.0800	106.0800	106.0800	+3.715%	4	159	+10.784%
2026-06-26	102.2800	102.2800	102.2800	102.2800	-0.263%	1	158	+14.900%
2026-06-25	106.1500	106.1500	102.5500	102.5500	+1.034%	7	157	+14.598%
2026-06-24	101.5000	101.5000	101.5000	101.5000	-3.333%	6	161	+15.783%
2026-06-23	108.0200	108.0200	105.0000	105.0000	-6.658%	8	155	+11.924%
2026-06-22	112.4900	112.4900	112.4900	112.4900	+0.852%	3	150	+4.472%
2026-06-17	115.0000	115.0000	111.5400	111.5400	-2.730%	3	148	+5.361%
2026-06-16	115.1000	115.1000	114.6700	114.6700	-1.815%	2	148	+2.485%
2026-06-15	117.2400	119.2000	116.7900	116.7900	+11.049%	3	145	+0.625%
2026-06-12	105.3100	105.3100	105.1700	105.1700	+6.934%	2	145	+11.743%
2026-06-10	102.0900	102.0900	98.3500	98.3500	-5.305%	6	145	+19.492%
2026-06-09	99.9600	103.8600	99.9600	103.8600	-5.272%	2	143	+13.152%
2026-06-08	109.6400	109.6400	109.6400	109.6400	+4.003%	1	143	+7.187%
2026-06-05	115.7600	116.0000	105.4200	105.4200	-12.746%	4	143	+11.478%
2026-06-02	120.9300	120.9400	120.8200	120.8200	-1.404%	3	143	-2.731%
2026-06-01	121.8800	122.5400	121.4900	122.5400	+1.432%	38	145	-4.097%
2026-05-29	120.8100	120.8100	120.8100	120.8100	+3.460%	1	108	-2.723%
2026-05-28	116.7700	116.7700	116.7700	116.7700	+0.968%	1	108	+0.642%
2026-05-27	115.6500	115.6500	115.6500	115.6500	+3.657%	1	107	+1.617%
2026-05-22	111.5700	111.5700	111.5700	111.5700	+3.989%	2	107	+5.333%
2026-05-21	107.2900	107.2900	107.2900	107.2900	-7.092%	20	107	+9.535%
2026-05-14	111.6800	116.0000	111.6800	115.4800	+6.316%	13	107	+1.767%
2026-05-11	107.3000	108.6200	107.3000	108.6200	+1.733%	2	101	+8.194%
2026-05-08	105.1000	106.7700	105.1000	106.7700	+2.555%	2	101	+10.068%
2026-05-06	99.5700	104.5000	99.5700	104.1100	+11.051%	6	101	+12.881%
2026-05-01	94.4500	96.3300	93.7500	93.7500	+8.131%	6	103	+25.355%
2026-04-29	86.7000	86.7000	86.7000	86.7000	+0.405%	5	103	+35.548%
2026-04-28	86.1200	86.3500	85.9900	86.3500	-2.197%	5	108	+36.097%
2026-04-24	87.0400	88.2900	87.0400	88.2900	-0.192%	2	105	+33.107%
2026-04-23	88.4600	88.4600	88.4600	88.4600	+2.896%	1	105	+32.851%
2026-04-22	85.9700	85.9700	85.9700	85.9700	+3.603%	1	105	+36.699%
2026-04-21	84.2800	84.2800	82.9800	82.9800	-2.181%	5	102	+41.624%
2026-04-20	85.7400	85.8500	84.4000	84.8300	-1.589%	12	102	+38.536%
2026-04-17	84.4500	86.2000	84.4500	86.2000	+7.214%	2	99	+36.334%
2026-04-16	80.9400	81.4100	79.8800	80.4000	+0.012%	11	100	+46.169%
2026-04-15	75.6100	80.3900	75.6100	80.3900	+10.395%	35	92	+46.187%
2026-04-14	71.6000	75.0100	71.6000	72.8200	+4.029%	7	57	+61.384%
2026-04-13	67.7100	70.0000	67.7100	70.0000	+5.295%	3	58	+67.886%
2026-04-09	65.9000	66.4800	65.9000	66.4800	+5.340%	4	58	+76.775%
2026-04-08	63.6700	64.0000	63.0200	63.1100	+16.870%	11	61	+86.215%
2026-04-02	54.7700	54.7700	54.0000	54.0000	-1.280%	2	57	+117.630%
2026-04-01	54.7000	54.7000	54.7000	54.7000	+12.784%	4	0	+114.845%
2026-03-31	47.2500	48.5000	47.2500	48.5000	+6.500%	8	0	+142.309%
2026-03-30	46.4700	46.5000	45.0200	45.5400	+0.088%	33	0	+158.059%
2026-03-27	48.5400	48.7000	45.5000	45.5000	-11.237%	24	0	+158.286%
2026-03-26	54.2000	54.2000	51.2600	51.2600	0.000%	3	0	+129.263%

.dark-mode .hHFzSj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hHFzSj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270917C700SPY Sep 17 2027 700.00 Call (SPY270917C00700000)option OPRA

SPY20270917C700
SPY Sep 17 2027 700.00 Call (SPY270917C00700000)
option OPRA