Dark

SPY20270917C800
SPY Sep 17 2027 800.00 Call (SPY270917C00800000)
option OPRA

EOD

Sep 10, 2026

43.76-4.392%(-2.01)278

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	44.3200	44.5500	43.4100	43.7600	-4.392%	278	1,030	0.000%
2026-09-09	46.6000	46.6800	45.3000	45.7700	-4.046%	40	954	-4.392%
2026-09-08	48.1600	48.7000	47.7000	47.7000	-4.581%	6	920	-8.260%
2026-09-04	51.2300	51.2300	49.8800	49.9900	-5.124%	5	919	-12.462%
2026-09-03	49.5500	52.6900	49.2000	52.6900	+10.926%	133	919	-16.948%
2026-09-02	46.4900	48.8000	46.4900	47.5000	+2.592%	32	899	-7.874%
2026-09-01	46.8600	47.8400	45.3500	46.3000	-7.400%	49	875	-5.486%
2026-08-31	50.2000	50.3200	49.1600	50.0000	-4.635%	381	832	-12.480%
2026-08-28	54.0500	56.4000	52.4300	52.4300	-2.183%	13	656	-16.536%
2026-08-27	52.2100	53.6000	52.2100	53.6000	+4.118%	12	645	-18.358%
2026-08-26	50.6300	51.6900	50.6300	51.4800	+0.078%	12	643	-14.996%
2026-08-25	51.8000	51.8300	51.4400	51.4400	+2.307%	5	636	-14.930%
2026-08-24	49.9500	50.4800	49.9500	50.2800	-3.047%	4	641	-12.967%
2026-08-21	51.3500	52.2100	51.3200	51.8600	+3.720%	12	638	-15.619%
2026-08-20	52.9600	52.9600	50.0000	50.0000	-7.885%	19	629	-12.480%
2026-08-19	55.5800	56.2500	54.2800	54.2800	+0.836%	8	639	-19.381%
2026-08-18	54.6500	54.7100	53.8300	53.8300	-8.917%	41	634	-18.707%
2026-08-17	59.1400	59.1400	59.1000	59.1000	-1.352%	2	607	-25.956%
2026-08-14	60.0000	60.0000	59.9100	59.9100	-2.585%	3	607	-26.957%
2026-08-13	60.8300	61.5000	60.8300	61.5000	+6.053%	5	605	-28.846%
2026-08-12	57.3700	57.9900	57.0900	57.9900	+2.565%	57	608	-24.539%
2026-08-11	58.5700	58.5700	56.5400	56.5400	-3.085%	4	574	-22.603%
2026-08-10	58.3900	59.4600	58.3000	58.3400	-0.274%	7	574	-24.991%
2026-08-07	58.1600	59.1400	58.0700	58.5000	+1.281%	9	570	-25.197%
2026-08-06	57.7600	57.7600	57.7600	57.7600	-0.104%	3	569	-24.238%
2026-08-05	59.7400	61.9600	57.8200	57.8200	-1.983%	12	569	-24.317%
2026-08-04	50.8700	59.7500	50.8700	58.9900	+18.979%	47	573	-25.818%
2026-08-03	46.0700	50.1000	46.0700	49.5800	+14.398%	20	576	-11.739%
2026-07-31	40.8100	43.3400	40.2900	43.3400	+5.811%	7	573	+0.969%
2026-07-30	37.5400	40.9600	37.5400	40.9600	+17.029%	253	567	+6.836%
2026-07-29	38.3700	40.0500	35.0000	35.0000	-15.520%	177	385	+25.029%
2026-07-28	39.1500	41.4300	39.1500	41.4300	+1.794%	39	273	+5.624%
2026-07-27	43.4100	43.4100	39.8200	40.7000	-0.611%	13	259	+7.518%
2026-07-24	41.0000	43.1100	40.9500	40.9500	-2.639%	22	252	+6.862%
2026-07-23	43.2900	43.2900	41.2100	42.0600	-9.295%	14	252	+4.042%
2026-07-22	46.8300	46.8300	46.3700	46.3700	-0.600%	5	247	-5.629%
2026-07-21	46.1700	46.7100	46.1700	46.6500	+5.091%	11	249	-6.195%
2026-07-20	46.6500	46.6500	44.3900	44.3900	+0.339%	9	249	-1.419%
2026-07-17	43.8000	45.2400	43.8000	44.2400	-6.804%	5	249	-1.085%
2026-07-16	50.0000	50.5500	47.4700	47.4700	-6.463%	5	246	-7.815%
2026-07-15	50.9700	50.9700	48.5900	50.7500	+2.484%	9	245	-13.773%
2026-07-14	48.4600	49.5500	48.4600	49.5200	+1.998%	6	247	-11.632%
2026-07-13	49.5100	49.5100	48.5500	48.5500	-5.526%	58	251	-9.866%
2026-07-10	50.1000	51.3900	49.8600	51.3900	+4.070%	55	247	-14.847%
2026-07-09	47.9400	49.5400	47.9400	49.3800	+7.348%	12	201	-11.381%
2026-07-08	44.6000	46.0000	44.0100	46.0000	-4.067%	18	205	-4.870%
2026-07-07	48.8000	48.8000	46.7900	47.9500	-3.831%	4	196	-8.738%
2026-07-06	47.4600	49.8600	47.4600	49.8600	+8.391%	13	196	-12.234%
2026-07-02	48.4500	49.6100	46.0000	46.0000	-2.398%	22	210	-4.870%
2026-07-01	46.2800	47.2100	45.6600	47.1300	-1.154%	13	210	-7.150%
2026-06-30	46.1300	48.4300	46.1300	47.6800	+9.333%	11	198	-8.221%
2026-06-29	43.0000	43.6100	42.5200	43.6100	+9.298%	8	202	+0.344%
2026-06-26	39.9500	39.9500	39.9000	39.9000	-4.040%	6	207	+9.674%
2026-06-25	42.1300	42.1300	41.5800	41.5800	-5.991%	3	201	+5.243%
2026-06-24	44.5700	44.5700	41.9200	44.2300	+1.608%	6	198	-1.063%
2026-06-23	43.3700	44.5200	43.3700	43.5300	-11.434%	6	195	+0.528%
2026-06-22	51.6800	51.6800	48.7500	49.1500	-3.115%	9	191	-10.966%
2026-06-18	50.6900	50.7300	49.5200	50.7300	+8.421%	5	201	-13.739%
2026-06-17	50.8200	50.8200	46.7900	46.7900	-8.201%	22	201	-6.476%
2026-06-16	53.2800	53.2800	50.9700	50.9700	-6.853%	6	201	-14.146%
2026-06-15	52.1800	54.7600	52.1200	54.7200	+17.400%	74	150	-20.029%
2026-06-12	47.0800	47.0800	46.6100	46.6100	+6.659%	4	150	-6.115%
2026-06-11	40.8500	43.7000	40.8500	43.7000	+6.326%	3	150	+0.137%
2026-06-10	42.0300	42.7600	41.1000	41.1000	-7.578%	4	153	+6.472%
2026-06-09	48.1700	48.1700	39.1200	44.4700	-9.059%	12	150	-1.597%
2026-06-08	47.8000	48.9000	47.6600	48.9000	+9.372%	15	144	-10.511%
2026-06-05	52.7700	52.7700	44.7100	44.7100	-18.546%	16	135	-2.125%
2026-06-03	54.8900	54.8900	54.8900	54.8900	-4.506%	1	125	-20.277%
2026-06-02	56.3500	58.1000	56.3500	57.4800	+0.507%	19	125	-23.869%
2026-06-01	55.3900	57.1900	55.3900	57.1900	+2.971%	5	108	-23.483%
2026-05-29	56.5800	56.7000	55.5400	55.5400	+1.443%	8	110	-21.210%
2026-05-28	52.1600	54.7500	52.1600	54.7500	+4.845%	8	109	-20.073%
2026-05-27	52.2200	52.2200	52.2200	52.2200	+0.694%	1	105	-16.201%
2026-05-26	52.2800	52.9100	51.8600	51.8600	+2.450%	8	105	-15.619%
2026-05-22	50.0500	50.9800	49.6400	50.6200	+4.007%	17	105	-13.552%
2026-05-21	45.6500	48.6700	45.6500	48.6700	+3.840%	5	101	-10.088%
2026-05-20	44.7000	46.8700	44.3000	46.8700	+6.161%	3	101	-6.635%
2026-05-18	44.1500	44.1500	44.1500	44.1500	-7.752%	1	95	-0.883%
2026-05-15	49.5000	49.5000	47.8600	47.8600	-10.038%	10	95	-8.567%
2026-05-14	51.7000	54.2100	51.7000	53.2000	+5.597%	14	93	-17.744%
2026-05-13	47.7900	50.3800	47.7900	50.3800	+11.956%	50	92	-13.140%
2026-05-12	45.7700	45.7700	45.0000	45.0000	-4.822%	3	92	-2.756%
2026-05-11	45.5900	47.2800	45.5900	47.2800	+2.515%	3	92	-7.445%
2026-05-08	46.1200	46.1200	46.1200	46.1200	+4.038%	2	55	-5.117%
2026-05-07	43.9100	44.3300	43.9100	44.3300	+1.233%	2	53	-1.286%
2026-05-06	42.3500	43.7900	42.3500	43.7900	+12.919%	15	52	-0.069%
2026-05-05	37.0600	38.7800	36.9900	38.7800	+10.264%	17	46	+12.842%
2026-05-04	35.5800	35.5800	34.7400	35.1700	-3.697%	11	31	+24.424%
2026-05-01	36.5900	36.5900	36.5200	36.5200	+4.432%	15	13	+19.825%
2026-04-30	32.5700	35.1000	32.5700	34.9700	+11.299%	15	13	+25.136%
2026-04-28	31.7400	31.7400	31.4200	31.4200	-5.390%	3	25	+39.274%
2026-04-27	33.1000	33.2100	33.0500	33.2100	+0.667%	4	22	+31.768%
2026-04-24	32.7400	32.9900	32.7400	32.9900	+5.839%	6	22	+32.646%
2026-04-22	31.4600	31.6300	31.1700	31.1700	+0.451%	10	18	+40.391%
2026-04-20	31.1700	31.1700	31.0300	31.0300	-1.804%	4	9	+41.025%
2026-04-17	30.0100	31.6000	30.0100	31.6000	+17.823%	4	7	+38.481%
2026-04-15	25.8200	26.8200	25.8200	26.8200	+43.730%	3	6	+63.162%
2026-04-08	18.6600	18.6600	18.6600	18.6600	+57.336%	2	3	+134.512%
2026-03-27	12.6900	12.6900	11.8600	11.8600	-19.265%	3	1	+268.971%
2026-03-26	14.6900	14.6900	14.6900	14.6900	0.000%	1	0	+197.890%

.dark-mode .k9RRg8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k9RRg8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270917C800SPY Sep 17 2027 800.00 Call (SPY270917C00800000)option OPRA

SPY20270917C800
SPY Sep 17 2027 800.00 Call (SPY270917C00800000)
option OPRA