Dark

SPY20270917C775
SPY Sep 17 2027 775.00 Call (SPY270917C00775000)
option OPRA

EOD

Sep 10, 2026

58.50-3.049%(-1.84)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	58.3500	58.5200	57.8200	58.5000	-3.049%	24	828	0.000%
2026-09-09	60.3400	60.3400	60.3400	60.3400	-3.687%	1	805	-3.049%
2026-09-08	63.9500	63.9500	62.6500	62.6500	-3.437%	12	804	-6.624%
2026-09-04	66.7200	66.7200	64.7000	64.8800	-3.824%	9	804	-9.834%
2026-09-03	67.5300	68.2500	67.4600	67.4600	+7.901%	33	804	-13.282%
2026-09-02	62.5200	62.5200	62.5200	62.5200	+2.207%	2	820	-6.430%
2026-09-01	61.2600	61.2600	61.1700	61.1700	-5.192%	2	822	-4.365%
2026-08-31	64.7100	64.7100	64.5200	64.5200	-3.701%	2	820	-9.330%
2026-08-28	70.6700	71.7900	67.0000	67.0000	-1.687%	17	819	-12.687%
2026-08-27	68.6400	68.7500	68.1500	68.1500	+3.258%	13	806	-14.160%
2026-08-26	66.8200	66.8200	66.0000	66.0000	+0.380%	18	800	-11.364%
2026-08-25	66.2100	66.2100	65.7500	65.7500	-1.866%	3	785	-11.027%
2026-08-21	65.7000	67.0000	65.7000	67.0000	-0.327%	3	782	-12.687%
2026-08-20	67.8100	68.2000	67.2200	67.2200	-3.971%	201	784	-12.972%
2026-08-19	70.0000	70.0000	70.0000	70.0000	+0.996%	1	650	-16.429%
2026-08-18	69.3100	69.3100	69.3100	69.3100	-4.912%	2	649	-15.597%
2026-08-17	74.6100	74.6200	72.4400	72.8900	-3.265%	9	649	-19.742%
2026-08-14	76.5300	76.9100	75.1100	75.3500	-2.143%	43	646	-22.362%
2026-08-13	73.6500	77.0000	73.6500	77.0000	+6.295%	24	609	-24.026%
2026-08-12	72.8800	73.1000	72.4400	72.4400	-1.052%	20	623	-19.244%
2026-08-11	74.0000	75.0000	73.1800	73.2100	-0.786%	24	611	-20.093%
2026-08-10	72.8800	75.0000	72.8800	73.7900	-0.149%	16	609	-20.721%
2026-08-07	73.6700	74.3700	73.0000	73.9000	+2.397%	12	603	-20.839%
2026-08-06	72.1700	72.1700	72.1700	72.1700	-1.137%	2	603	-18.941%
2026-08-05	77.0000	77.0000	72.0300	73.0000	-1.445%	15	601	-19.863%
2026-08-04	66.7000	74.0700	66.7000	74.0700	+15.554%	13	594	-21.021%
2026-08-03	59.5000	64.1000	59.5000	64.1000	+13.051%	24	598	-8.736%
2026-07-31	56.5000	56.7000	52.6300	56.7000	+4.458%	35	601	+3.175%
2026-07-30	50.5400	54.2800	50.5400	54.2800	+13.914%	4	569	+7.775%
2026-07-29	51.0000	51.0600	47.6500	47.6500	-12.344%	4	569	+22.770%
2026-07-28	53.5000	54.9000	52.8100	54.3600	+0.667%	201	567	+7.616%
2026-07-27	57.5000	57.5000	54.0000	54.0000	0.000%	65	409	+8.333%
2026-07-24	56.7000	56.7000	54.0000	54.0000	0.000%	66	345	+8.333%
2026-07-23	55.7500	56.7500	54.0000	54.0000	-11.023%	3	281	+8.333%
2026-07-22	60.0000	61.0000	60.0000	60.6900	+0.898%	4	278	-3.609%
2026-07-21	59.1100	60.1500	58.5200	60.1500	+5.526%	211	275	-2.743%
2026-07-20	59.5700	59.5700	57.0000	57.0000	-3.390%	3	218	+2.632%
2026-07-17	57.5000	60.4000	57.0600	59.0000	-3.279%	4	217	-0.847%
2026-07-16	62.0000	62.0000	61.0000	61.0000	-6.298%	2	215	-4.098%
2026-07-15	65.1000	65.1000	65.1000	65.1000	+5.000%	1	213	-10.138%
2026-07-14	62.0000	62.0000	62.0000	62.0000	-4.762%	1	213	-5.645%
2026-07-10	65.1000	65.1000	65.1000	65.1000	+2.925%	1	213	-10.138%
2026-07-09	61.0000	63.2500	61.0000	63.2500	+10.965%	4	213	-7.510%
2026-07-08	58.8600	58.8600	57.0000	57.0000	-6.080%	4	214	+2.632%
2026-07-07	61.0200	61.0300	60.5700	60.6900	-4.500%	16	211	-3.609%
2026-07-06	62.0000	63.5500	62.0000	63.5500	+8.930%	8	211	-7.946%
2026-07-02	60.5000	60.5000	57.5000	58.3400	-5.903%	5	211	+0.274%
2026-07-01	61.0000	62.0000	61.0000	62.0000	+1.639%	2	211	-5.645%
2026-06-30	58.8000	61.0000	58.8000	61.0000	+5.191%	5	211	-4.098%
2026-06-29	56.7000	58.0900	54.0000	57.9900	+4.959%	12	214	+0.879%
2026-06-26	52.5000	55.2500	52.5000	55.2500	+2.315%	2	217	+5.882%
2026-06-25	54.0000	57.8000	54.0000	54.0000	-1.406%	6	218	+8.333%
2026-06-24	57.3200	57.3600	54.7700	54.7700	-3.912%	38	214	+6.810%
2026-06-23	55.9900	60.0000	55.9900	57.0000	-10.279%	7	203	+2.632%
2026-06-22	65.0000	65.0000	63.3000	63.5300	-1.504%	12	198	-7.918%
2026-06-18	64.0000	64.5000	64.0000	64.5000	+8.403%	2	203	-9.302%
2026-06-17	64.2900	65.4500	59.5000	59.5000	-8.462%	52	203	-1.681%
2026-06-16	66.0000	66.0000	65.0000	65.0000	-4.901%	5	203	-10.000%
2026-06-15	66.0000	69.0000	66.0000	68.3500	+13.162%	37	185	-14.411%
2026-06-12	60.0000	61.0000	60.0000	60.4000	+2.721%	13	185	-3.146%
2026-06-11	53.0000	58.8000	53.0000	58.8000	+13.077%	8	185	-0.510%
2026-06-10	56.7500	58.8000	52.0000	52.0000	-10.345%	11	185	+12.500%
2026-06-09	62.0000	63.0000	51.0100	58.0000	-5.337%	135	182	+0.862%
2026-06-08	62.0000	62.0000	61.0000	61.2700	+6.206%	6	125	-4.521%
2026-06-05	68.0000	68.0000	57.6900	57.6900	-19.202%	36	127	+1.404%
2026-06-04	68.0000	71.4000	68.0000	71.4000	+3.478%	32	126	-18.067%
2026-06-03	70.0000	70.0000	69.0000	69.0000	-4.153%	3	125	-15.217%
2026-06-02	72.4500	72.5700	71.9900	71.9900	+1.309%	3	125	-18.739%
2026-06-01	71.1800	71.1800	71.0600	71.0600	+2.112%	4	125	-17.675%
2026-05-29	69.7000	70.2100	69.0000	69.5900	+0.914%	6	122	-15.936%
2026-05-28	68.9600	68.9600	68.9600	68.9600	+5.186%	8	120	-15.168%
2026-05-27	65.5500	65.5600	65.5500	65.5600	+1.361%	3	120	-10.769%
2026-05-26	65.6200	65.6200	64.6800	64.6800	+1.363%	32	118	-9.555%
2026-05-22	61.2100	63.8100	61.2100	63.8100	+9.208%	4	87	-8.322%
2026-05-20	57.4900	58.4300	57.0700	58.4300	+5.469%	7	83	+0.120%
2026-05-19	55.4000	55.4000	55.4000	55.4000	-9.151%	2	82	+5.596%
2026-05-18	60.9800	60.9800	60.9800	60.9800	-3.878%	1	82	-4.067%
2026-05-15	61.4000	63.4400	61.4000	63.4400	+0.126%	7	82	-7.787%
2026-05-13	58.9900	63.3600	58.9900	63.3600	+7.172%	49	80	-7.670%
2026-05-08	58.6100	59.1200	58.6100	59.1200	+4.066%	19	34	-1.049%
2026-05-07	56.8100	56.8100	56.8100	56.8100	+20.872%	1	18	+2.975%
2026-05-04	47.0000	47.0000	47.0000	47.0000	-4.607%	4	18	+24.468%
2026-05-01	49.2700	49.2700	49.2700	49.2700	+13.893%	2	14	+18.734%
2026-04-29	42.6000	43.2600	42.4300	43.2600	-0.069%	7	14	+35.229%
2026-04-17	43.2900	43.2900	43.2900	43.2900	+133.495%	1	7	+35.135%
2026-03-31	18.5500	18.5500	18.5400	18.5400	-15.226%	6	6	+215.534%
2026-03-26	21.8700	21.8700	21.8700	21.8700	0.000%	1	0	+167.490%

.dark-mode .S6m6k8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S6m6k8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270917C775SPY Sep 17 2027 775.00 Call (SPY270917C00775000)option OPRA

SPY20270917C775
SPY Sep 17 2027 775.00 Call (SPY270917C00775000)
option OPRA