Dark

SPY20270917C770
SPY Sep 17 2027 770.00 Call (SPY270917C00770000)
option OPRA

EOD

Sep 10, 2026

60.97-4.496%(-2.87)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	60.7600	60.9700	60.7500	60.9700	-4.496%	38	1,666	0.000%
2026-09-09	64.2600	64.2600	63.2500	63.8400	-2.905%	90	1,665	-4.496%
2026-09-08	67.0200	67.0200	65.5300	65.7500	-5.040%	82	1,602	-7.270%
2026-09-04	69.6500	69.6500	67.1500	69.2400	-2.162%	41	1,582	-11.944%
2026-09-03	66.5000	71.1400	66.5000	70.7700	+10.234%	23	1,582	-13.848%
2026-09-02	64.2000	64.2000	64.2000	64.2000	+1.905%	1	1,581	-5.031%
2026-09-01	65.5600	65.5600	63.0000	63.0000	-7.841%	64	1,580	-3.222%
2026-08-31	67.9800	68.3600	66.9900	68.3600	-3.569%	54	1,543	-10.810%
2026-08-28	72.9400	73.7500	70.0000	70.8900	-1.267%	19	1,540	-13.994%
2026-08-27	70.3300	72.7500	70.3000	71.8000	+3.309%	44	1,529	-15.084%
2026-08-26	69.0000	69.6000	69.0000	69.5000	+0.725%	7	1,508	-12.273%
2026-08-25	68.6000	69.0000	68.6000	69.0000	+0.627%	40	1,505	-11.638%
2026-08-24	66.5100	68.5700	66.5100	68.5700	-1.706%	3	1,495	-11.084%
2026-08-21	70.4500	70.9700	69.5900	69.7600	+3.043%	7	1,494	-12.600%
2026-08-20	71.9000	71.9000	67.7000	67.7000	-7.005%	149	1,490	-9.941%
2026-08-19	74.2500	74.2500	72.8000	72.8000	+0.664%	5	1,388	-16.250%
2026-08-18	73.3100	74.5000	72.3200	72.3200	-5.017%	3	1,385	-15.694%
2026-08-17	78.0000	78.0000	76.1400	76.1400	-2.945%	5	1,382	-19.924%
2026-08-14	78.4500	78.4500	78.0000	78.4500	-1.938%	3	1,381	-22.282%
2026-08-13	78.2200	80.5000	78.0000	80.0000	+4.891%	54	1,379	-23.788%
2026-08-12	75.4500	76.2700	74.8400	76.2700	+3.628%	10	1,402	-20.060%
2026-08-11	77.3700	77.4700	73.6000	73.6000	-3.437%	71	1,396	-17.160%
2026-08-10	77.5000	78.0000	76.2000	76.2200	-2.295%	64	1,382	-20.008%
2026-08-07	74.1800	78.5000	74.1800	78.0100	+5.220%	26	1,369	-21.843%
2026-08-06	74.2500	75.4000	72.5500	74.1400	-1.866%	62	1,366	-17.764%
2026-08-05	80.4900	80.4900	75.3700	75.5500	-3.054%	35	1,347	-19.298%
2026-08-04	74.0000	78.2300	74.0000	77.9300	+15.950%	57	1,339	-21.763%
2026-08-03	67.2100	67.2100	67.2100	67.2100	+14.109%	18	1,310	-9.284%
2026-07-31	57.1900	58.9200	57.1900	58.9000	+3.134%	33	1,310	+3.514%
2026-07-30	55.2900	57.1100	55.2700	57.1100	+6.152%	521	1,297	+6.759%
2026-07-29	53.8000	53.8000	53.8000	53.8000	-4.508%	1	778	+13.327%
2026-07-27	55.5000	56.3400	55.5000	56.3400	-1.435%	289	777	+8.218%
2026-07-24	58.0500	58.2000	57.1600	57.1600	-3.933%	368	493	+6.666%
2026-07-23	59.5000	59.5000	59.5000	59.5000	-2.202%	3	187	+2.471%
2026-07-20	60.8400	60.8400	60.8400	60.8400	-3.536%	2	184	+0.214%
2026-07-17	62.6300	63.0700	62.6300	63.0700	-4.338%	23	184	-3.330%
2026-07-16	65.9300	65.9300	65.9300	65.9300	+9.828%	10	175	-7.523%
2026-07-08	60.0300	60.0300	60.0300	60.0300	-9.320%	2	165	+1.566%
2026-07-06	66.2000	66.2000	66.2000	66.2000	+6.124%	1	165	-7.900%
2026-07-02	62.3600	62.3800	62.3600	62.3800	-1.655%	2	165	-2.260%
2026-06-30	64.4200	64.4200	63.4300	63.4300	+11.086%	2	165	-3.878%
2026-06-29	57.1000	57.1000	57.1000	57.1000	+3.498%	1	165	+6.778%
2026-06-26	55.1700	55.1700	55.1700	55.1700	-3.583%	1	164	+10.513%
2026-06-25	57.2200	57.2200	57.2200	57.2200	-0.952%	1	164	+6.554%
2026-06-24	57.7800	57.7800	57.7700	57.7700	-18.783%	10	163	+5.539%
2026-06-15	71.1300	71.1300	71.1300	71.1300	+18.019%	1	156	-14.284%
2026-06-12	60.2700	60.2700	60.2700	60.2700	+1.928%	1	156	+1.161%
2026-06-11	59.1300	59.1300	59.1300	59.1300	+9.968%	15	156	+3.112%
2026-06-09	53.7700	53.7700	53.7700	53.7700	-16.765%	3	156	+13.390%
2026-06-08	64.6000	64.6000	64.6000	64.6000	+1.270%	4	159	-5.619%
2026-06-05	63.7900	63.7900	63.7900	63.7900	-11.452%	2	163	-4.421%
2026-06-03	72.0400	72.0400	72.0400	72.0400	-3.985%	1	161	-15.366%
2026-06-01	74.2900	75.1500	74.2900	75.0300	+2.654%	52	160	-18.739%
2026-05-29	73.0900	73.0900	73.0900	73.0900	+2.987%	3	111	-16.582%
2026-05-28	70.2600	71.5300	70.2600	70.9700	+5.187%	13	108	-14.090%
2026-05-22	67.4700	67.4700	67.4700	67.4700	+8.403%	6	103	-9.634%
2026-05-21	62.2400	62.2400	62.2400	62.2400	+6.758%	5	97	-2.040%
2026-05-19	58.3000	58.3000	58.3000	58.3000	-6.315%	1	97	+4.580%
2026-05-18	62.2300	62.2300	62.2300	62.2300	-3.818%	4	92	-2.025%
2026-05-15	65.0000	66.2800	64.7000	64.7000	-8.680%	49	92	-5.765%
2026-05-14	70.8500	70.8500	70.8500	70.8500	+7.235%	1	42	-13.945%
2026-05-13	66.0700	66.0700	66.0700	66.0700	+10.172%	6	42	-7.719%
2026-05-12	59.9700	59.9700	59.9700	59.9700	-4.232%	1	42	+1.668%
2026-05-11	62.6200	62.6200	62.6200	62.6200	+1.606%	1	42	-2.635%
2026-05-08	61.7300	61.7300	61.6300	61.6300	+3.737%	4	43	-1.071%
2026-05-07	59.4100	59.4100	59.4100	59.4100	+2.184%	24	39	+2.626%
2026-05-06	56.0400	58.2000	56.0400	58.1400	+12.674%	19	15	+4.868%
2026-05-01	51.4400	51.6000	51.4400	51.6000	+9.787%	3	29	+18.159%
2026-04-30	47.0000	47.0000	47.0000	47.0000	+2.755%	1	29	+29.723%
2026-04-29	45.0800	45.7400	44.8800	45.7400	+2.007%	7	29	+33.297%
2026-04-20	44.8400	44.8400	44.8400	44.8400	-0.687%	1	25	+35.972%
2026-04-17	44.6600	45.2000	44.6600	45.1500	+12.007%	18	25	+35.039%
2026-04-16	40.6800	40.6800	40.2200	40.3100	+11.755%	4	8	+51.253%
2026-04-14	35.9200	36.0700	35.9200	36.0700	+18.847%	3	4	+69.032%
2026-04-10	30.3500	30.3500	30.3500	30.3500	+1.471%	3	6	+100.890%
2026-04-09	29.8800	29.9100	29.8800	29.9100	+24.677%	2	3	+103.845%
2026-04-06	23.5100	23.9900	23.4200	23.9900	+0.671%	3	4	+154.148%
2026-04-01	24.0700	24.0700	23.8300	23.8300	+20.475%	3	4	+155.854%
2026-03-31	19.7800	19.7800	19.7800	19.7800	0.000%	1	0	+208.241%

.dark-mode .fFq7tH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fFq7tH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270917C770SPY Sep 17 2027 770.00 Call (SPY270917C00770000)option OPRA

SPY20270917C770
SPY Sep 17 2027 770.00 Call (SPY270917C00770000)
option OPRA