Dark

SPY20270617C620
SPY Jun 17 2027 620.00 Call (SPY270617C00620000)
option OPRA

EOD

Jul 23, 2026

154.00-3.065%(-4.87)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	155.1300	155.1300	152.1700	154.0000	-3.065%	209	178	0.000%
2026-07-20	158.8700	158.8700	158.8700	158.8700	-5.435%	1	273	-3.065%
2026-07-10	168.0000	168.0000	168.0000	168.0000	+6.248%	1	274	-8.333%
2026-07-08	157.2800	158.1200	157.2800	158.1200	-0.553%	14	275	-2.606%
2026-07-02	161.4500	161.4500	159.0000	159.0000	-3.701%	3	266	-3.145%
2026-06-22	165.1100	165.1100	165.1100	165.1100	-0.530%	1	266	-6.729%
2026-06-17	165.9900	165.9900	165.9900	165.9900	-1.343%	1	265	-7.223%
2026-06-15	168.2500	168.2500	168.2500	168.2500	+5.137%	2	265	-8.470%
2026-06-12	160.0300	160.0300	160.0300	160.0300	+3.707%	1	265	-3.768%
2026-06-11	154.3100	154.3100	154.3100	154.3100	-2.069%	2	265	-0.201%
2026-06-10	157.5700	157.5700	157.5700	157.5700	+1.514%	1	263	-2.266%
2026-06-09	155.4700	155.4700	145.9800	155.2200	-2.488%	50	263	-0.786%
2026-06-05	159.2100	159.2100	159.1800	159.1800	-7.507%	2	230	-3.254%
2026-06-03	171.8000	172.1000	171.8000	172.1000	-1.268%	2	229	-10.517%
2026-06-02	174.3100	174.3100	174.3100	174.3100	+1.108%	4	229	-11.652%
2026-06-01	173.6400	173.6400	172.4000	172.4000	+0.244%	11	225	-10.673%
2026-05-28	171.9800	171.9800	171.9800	171.9800	+2.607%	1	222	-10.455%
2026-05-27	168.2700	168.2700	167.6100	167.6100	-0.191%	4	221	-8.120%
2026-05-26	167.7000	167.9300	167.7000	167.9300	+1.163%	4	225	-8.295%
2026-05-22	166.0000	166.0000	166.0000	166.0000	+5.672%	1	221	-7.229%
2026-05-19	153.5000	157.0900	153.2500	157.0900	-1.301%	5	221	-1.967%
2026-05-18	158.8500	159.3700	158.8500	159.1600	-1.705%	5	221	-3.242%
2026-05-15	161.9200	161.9200	161.9200	161.9200	+2.087%	1	221	-4.891%
2026-05-08	158.3300	158.6100	158.0000	158.6100	+1.810%	4	222	-2.907%
2026-05-07	155.9900	155.9900	155.7900	155.7900	+1.724%	2	224	-1.149%
2026-05-06	153.1500	153.1500	153.1500	153.1500	+5.803%	1	225	+0.555%
2026-05-05	144.7500	144.7500	144.7500	144.7500	+2.572%	10	226	+6.390%
2026-05-04	143.4500	143.4500	141.1200	141.1200	-2.481%	32	236	+9.127%
2026-05-01	144.0000	144.7100	144.0000	144.7100	+1.153%	2	267	+6.420%
2026-04-30	138.1800	143.0600	138.1800	143.0600	+2.596%	3	267	+7.647%
2026-04-27	139.5200	139.5800	139.4400	139.4400	+0.802%	6	267	+10.442%
2026-04-24	138.7000	138.7000	138.3300	138.3300	+1.348%	12	264	+11.328%
2026-04-22	136.4200	137.0200	135.8800	136.4900	-0.073%	309	264	+12.829%
2026-04-21	137.1800	137.1800	136.5900	136.5900	+1.902%	10	197	+12.746%
2026-04-20	134.0400	134.0400	134.0400	134.0400	-0.909%	1	197	+14.891%
2026-04-17	135.0400	137.1800	134.8700	135.2700	+5.622%	21	198	+13.846%
2026-04-16	128.0700	128.0700	128.0700	128.0700	+1.538%	30	184	+20.247%
2026-04-15	124.6300	126.1300	123.5200	126.1300	+5.992%	10	212	+22.096%
2026-04-14	118.4900	119.0000	118.4100	119.0000	+5.310%	11	217	+29.412%
2026-04-13	111.2700	113.0000	111.2700	113.0000	+0.893%	2	226	+36.283%
2026-04-09	112.0000	112.0000	112.0000	112.0000	+3.896%	1	226	+37.500%
2026-04-08	109.0000	109.0000	105.5700	107.8000	+14.681%	53	225	+42.857%
2026-04-07	93.0000	94.0000	93.0000	94.0000	-3.590%	8	215	+63.830%
2026-04-06	96.6700	97.5000	96.6700	97.5000	+3.175%	8	209	+57.949%
2026-04-02	96.2000	96.2000	93.7300	94.5000	-2.255%	11	210	+62.963%
2026-04-01	95.7500	96.6800	95.7500	96.6800	+4.791%	2	210	+59.288%
2026-03-31	87.0000	92.2600	86.6900	92.2600	+14.594%	11	211	+66.920%
2026-03-30	84.9000	84.9000	80.5100	80.5100	-3.581%	3	207	+91.281%
2026-03-27	86.9000	88.2000	83.5000	83.5000	-8.242%	7	208	+84.431%
2026-03-26	94.3500	94.3500	90.5700	91.0000	-8.081%	204	209	+69.231%
2026-03-23	97.5700	101.0000	97.4800	99.0000	+8.114%	135	197	+55.556%
2026-03-20	95.1000	95.6700	91.5700	91.5700	-7.036%	6	194	+68.177%
2026-03-19	98.5000	98.5000	98.5000	98.5000	-3.940%	30	194	+56.345%
2026-03-18	103.9500	103.9500	102.5400	102.5400	-5.493%	102	164	+50.185%
2026-03-17	108.5000	108.5000	108.5000	108.5000	+3.659%	2	63	+41.935%
2026-03-16	104.6700	104.6700	104.6700	104.6700	+2.749%	1	65	+47.129%
2026-03-13	106.2500	106.6400	101.8700	101.8700	-3.211%	21	66	+51.173%
2026-03-12	105.0500	105.2500	105.0500	105.2500	-0.218%	22	65	+46.318%
2026-03-09	103.2000	105.4800	103.2000	105.4800	-6.968%	2	45	+45.999%
2026-03-03	107.9000	113.3800	107.5500	113.3800	-3.850%	28	43	+35.826%
2026-02-26	117.9500	117.9500	116.5000	117.9200	-4.083%	5	19	+30.597%
2026-02-25	122.9400	122.9400	122.9400	122.9400	+4.987%	1	15	+25.264%
2026-02-24	116.9000	117.3500	116.9000	117.1000	+1.385%	4	15	+31.512%
2026-02-19	115.2700	115.5000	115.2700	115.5000	-2.243%	3	18	+33.333%
2026-02-18	118.1500	118.1500	118.1500	118.1500	+0.528%	3	17	+30.343%
2026-02-13	117.5300	117.5300	117.5300	117.5300	+1.319%	3	17	+31.030%
2026-02-12	121.0300	121.0300	116.0000	116.0000	-7.812%	11	17	+32.759%
2026-02-10	125.8300	125.8300	125.8300	125.8300	+0.167%	1	13	+22.387%
2026-02-09	126.0200	126.0200	125.6200	125.6200	-0.751%	2	14	+22.592%
2026-01-29	126.5700	126.5700	126.5700	126.5700	+9.698%	1	15	+21.672%
2026-01-21	115.4400	115.9200	115.3800	115.3800	-8.385%	3	14	+33.472%
2026-01-09	125.9400	125.9400	125.9400	125.9400	+5.398%	2	12	+22.280%
2025-12-22	119.4900	119.4900	119.4900	119.4900	-2.719%	2	12	+28.881%
2025-12-10	122.7700	122.8300	122.7700	122.8300	-0.154%	3	12	+25.377%
2025-12-09	123.0400	123.0400	122.9900	123.0200	+2.083%	4	9	+25.183%
2025-12-01	120.5100	120.5100	120.5100	120.5100	+7.810%	2	9	+27.790%
2025-11-24	111.7900	111.7900	111.7800	111.7800	-1.097%	2	9	+37.771%
2025-11-14	113.0200	113.0200	113.0200	113.0200	-3.895%	1	7	+36.259%
2025-11-13	117.6000	117.6000	117.6000	117.6000	+1.554%	1	6	+30.952%
2025-11-06	118.0000	118.0000	115.8000	115.8000	0.000%	5	5	+32.988%

.dark-mode .qnp32h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnp32h{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C620SPY Jun 17 2027 620.00 Call (SPY270617C00620000)option OPRA

SPY20270617C620
SPY Jun 17 2027 620.00 Call (SPY270617C00620000)
option OPRA