Dark

SPY20270917C850
SPY Sep 17 2027 850.00 Call (SPY270917C00850000)
option OPRA

EOD

Sep 10, 2026

22.50-4.377%(-1.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.1200	22.5000	22.1200	22.5000	-4.377%	2	1,947	0.000%
2026-09-09	23.5300	23.5300	23.5300	23.5300	-6.553%	4	1,946	-4.377%
2026-09-08	25.4300	25.4300	24.9900	25.1800	-4.295%	5	1,942	-10.643%
2026-09-04	25.9800	26.3100	25.9800	26.3100	-5.155%	61	1,900	-14.481%
2026-09-03	26.6900	28.0600	26.3100	27.7400	+14.156%	10	1,900	-18.890%
2026-09-02	24.3000	24.3000	24.3000	24.3000	+3.757%	10	1,906	-7.407%
2026-09-01	24.6000	25.0600	23.4200	23.4200	-10.951%	79	1,916	-3.928%
2026-08-31	26.1200	26.5500	26.1200	26.3000	-16.667%	8	1,929	-14.449%
2026-08-28	31.6500	31.6500	31.5600	31.5600	+5.764%	3	1,928	-28.707%
2026-08-27	30.2000	30.2000	29.5600	29.8400	+7.532%	13	1,929	-24.598%
2026-08-26	28.2000	28.5400	27.7500	27.7500	-1.070%	7	1,929	-18.919%
2026-08-25	27.7800	28.0500	27.5000	28.0500	+3.315%	57	1,934	-19.786%
2026-08-24	27.0500	27.6700	26.8500	27.1500	-6.412%	659	1,934	-17.127%
2026-08-21	29.0100	29.0100	29.0100	29.0100	+5.876%	2	1,456	-22.441%
2026-08-20	27.6000	27.6000	27.1900	27.4000	-11.641%	8	1,456	-17.883%
2026-08-19	31.0100	31.0100	31.0100	31.0100	+3.539%	1	1,457	-27.443%
2026-08-18	31.0400	31.1400	29.9500	29.9500	-10.195%	304	1,457	-24.875%
2026-08-17	34.2300	34.2300	33.3500	33.3500	-3.361%	8	1,183	-32.534%
2026-08-14	34.5500	34.5500	34.5100	34.5100	-3.143%	3	1,176	-34.802%
2026-08-13	35.1000	36.0700	35.1000	35.6300	+8.827%	20	1,174	-36.851%
2026-08-12	32.5300	32.8000	32.5300	32.7400	+3.248%	15	1,160	-31.277%
2026-08-11	33.9500	33.9500	31.7100	31.7100	-5.456%	2	1,146	-29.044%
2026-08-10	33.4600	34.2400	33.4600	33.5400	+0.660%	5	1,146	-32.916%
2026-08-07	33.6000	33.6000	32.3100	33.3200	+4.451%	217	1,145	-32.473%
2026-08-06	32.3300	33.1400	31.9000	31.9000	-4.520%	23	1,180	-29.467%
2026-08-05	36.6100	36.8000	32.7900	33.4100	-1.908%	10	1,181	-32.655%
2026-08-04	27.8100	34.4700	27.8100	34.0600	+31.000%	998	1,182	-33.940%
2026-08-03	24.3800	26.0000	24.2800	26.0000	+26.214%	183	1,664	-13.462%
2026-07-31	20.6000	20.6000	20.6000	20.6000	+0.243%	4	1,690	+9.223%
2026-07-30	18.7200	20.5600	18.7200	20.5500	+16.102%	21	1,694	+9.489%
2026-07-29	20.6000	20.6000	17.6500	17.7000	-16.034%	806	1,691	+27.119%
2026-07-24	21.0800	21.0800	21.0800	21.0800	-3.258%	1	2,489	+6.736%
2026-07-23	21.7400	21.7900	21.7400	21.7900	-14.145%	800	2,489	+3.258%
2026-07-22	24.8000	25.4400	24.8000	25.3800	+6.953%	4	1,689	-11.348%
2026-07-21	23.8600	23.8600	23.7300	23.7300	+2.727%	2	1,689	-5.183%
2026-07-20	23.7200	23.7200	23.1000	23.1000	-1.408%	14	1,688	-2.597%
2026-07-17	23.7000	23.7000	23.2800	23.4300	-10.092%	113	1,688	-3.969%
2026-07-16	27.5400	27.6300	26.0600	26.0600	-3.123%	6	1,583	-13.661%
2026-07-15	26.9000	26.9000	26.9000	26.9000	-2.466%	1	1,581	-16.357%
2026-07-14	27.5800	27.5800	27.5800	27.5800	+2.719%	100	1,580	-18.419%
2026-07-13	27.9700	27.9700	26.8500	26.8500	-7.093%	196	1,480	-16.201%
2026-07-10	28.6000	28.9000	28.6000	28.9000	+6.055%	181	1,284	-22.145%
2026-07-09	27.5300	27.5300	27.2500	27.2500	+6.031%	181	1,104	-17.431%
2026-07-07	25.7000	25.7000	25.7000	25.7000	-7.852%	5	923	-12.451%
2026-07-06	27.2600	27.8900	27.2600	27.8900	+4.028%	128	923	-19.326%
2026-07-02	27.2500	27.2500	26.8100	26.8100	-0.667%	3	827	-16.076%
2026-07-01	25.0900	26.9900	25.0900	26.9900	+2.507%	7	827	-16.636%
2026-06-30	25.4000	26.5200	25.4000	26.3300	+21.673%	532	825	-14.546%
2026-06-26	23.4100	23.4100	21.6400	21.6400	-2.829%	4	559	+3.974%
2026-06-25	23.1300	23.8700	22.2700	22.2700	-0.492%	78	482	+1.033%
2026-06-24	23.2700	23.2700	22.3700	22.3800	-5.570%	177	533	+0.536%
2026-06-23	23.6300	24.3600	23.3000	23.7000	-12.578%	8	390	-5.063%
2026-06-22	27.7000	27.7000	27.1100	27.1100	-3.660%	11	387	-17.005%
2026-06-18	28.7900	28.7900	28.1400	28.1400	+10.613%	8	380	-20.043%
2026-06-17	25.4400	25.4400	25.4400	25.4400	-16.998%	1	380	-11.557%
2026-06-16	30.6500	30.6500	30.6500	30.6500	-0.809%	1	380	-26.591%
2026-06-15	29.7500	30.9000	29.7500	30.9000	+18.482%	4	379	-27.184%
2026-06-12	26.3600	26.3600	26.0800	26.0800	+4.487%	55	379	-13.727%
2026-06-11	22.2000	25.5100	22.1500	24.9600	+17.183%	12	379	-9.856%
2026-06-10	22.5000	22.5000	21.3000	21.3000	-11.435%	4	378	+5.634%
2026-06-09	26.6000	26.6000	24.0500	24.0500	-5.981%	7	374	-6.445%
2026-06-08	25.5800	25.5800	25.5800	25.5800	-1.236%	1	370	-12.041%
2026-06-05	30.2600	30.2600	25.9000	25.9000	-20.357%	2	370	-13.127%
2026-06-03	32.5200	32.5200	32.5200	32.5200	-5.547%	2	371	-30.812%
2026-06-02	34.4300	34.4300	34.4300	34.4300	+2.166%	375	373	-34.650%
2026-05-29	33.7000	33.7000	33.7000	33.7000	+2.681%	1	130	-33.234%
2026-05-28	31.9500	32.8200	31.9500	32.8200	+8.138%	5	132	-31.444%
2026-05-27	30.5800	30.5800	30.3500	30.3500	+20.150%	3	129	-25.865%
2026-05-21	25.2600	25.2600	25.2600	25.2600	-5.216%	2	129	-10.926%
2026-05-20	26.6500	26.6500	26.6500	26.6500	+7.287%	1	129	-15.572%
2026-05-18	25.6600	25.6600	24.8400	24.8400	-12.164%	4	129	-9.420%
2026-05-15	28.7900	28.7900	28.2800	28.2800	-10.365%	2	129	-20.438%
2026-05-14	32.2600	32.2600	31.5500	31.5500	+22.050%	2	127	-28.685%
2026-05-12	25.9100	25.9100	25.8500	25.8500	-3.075%	26	126	-12.959%
2026-05-11	25.4000	26.8800	25.4000	26.6700	+9.708%	24	126	-15.636%
2026-05-08	24.3100	24.3100	24.3100	24.3100	+1.971%	5	81	-7.445%
2026-05-07	23.8400	23.8400	23.8400	23.8400	+4.791%	1	81	-5.621%
2026-05-06	22.6600	22.7500	22.6600	22.7500	+23.239%	2	81	-1.099%
2026-05-01	18.1800	18.4600	18.1800	18.4600	+10.671%	5	80	+21.885%
2026-04-30	16.0800	16.6800	16.0800	16.6800	+5.838%	31	80	+34.892%
2026-04-28	15.7400	15.7600	15.7400	15.7600	-5.117%	63	75	+42.766%
2026-04-24	16.6100	16.6100	16.6100	16.6100	+7.369%	3	17	+35.461%
2026-04-22	15.4700	15.4700	15.4700	15.4700	+1.576%	5	14	+45.443%
2026-04-20	15.2300	15.2300	15.2300	15.2300	-0.587%	1	10	+47.735%
2026-04-17	14.7200	15.3200	14.7200	15.3200	+14.499%	2	11	+46.867%
2026-04-16	13.4700	13.4700	13.3800	13.3800	+8.692%	7	9	+68.161%
2026-04-15	12.3100	12.3100	12.3100	12.3100	+11.403%	6	14	+82.778%
2026-04-14	10.1500	11.0500	10.1500	11.0500	+31.862%	4	8	+103.620%
2026-04-13	8.3800	8.3800	8.3800	8.3800	-0.238%	1	6	+168.496%
2026-04-10	8.4000	8.4000	8.4000	8.4000	+9.518%	1	5	+167.857%
2026-04-08	7.7100	7.7100	7.6700	7.6700	+17.458%	2	6	+193.351%
2026-04-01	6.5300	6.5300	6.5300	6.5300	+18.297%	1	4	+244.564%
2026-03-27	5.5200	5.5200	5.5200	5.5200	0.000%	3	0	+307.609%

.dark-mode .PsDmk4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PsDmk4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270917C850SPY Sep 17 2027 850.00 Call (SPY270917C00850000)option OPRA

SPY20270917C850
SPY Sep 17 2027 850.00 Call (SPY270917C00850000)
option OPRA