Dark

SPY20270617C640
SPY Jun 17 2027 640.00 Call (SPY270617C00640000)
option OPRA

EOD

Sep 9, 2026

152.11-2.381%(-3.71)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	152.5300	152.5600	152.1100	152.1100	-2.381%	50	538	0.000%
2026-09-08	155.6500	155.9300	155.6400	155.8200	-0.941%	52	538	-2.381%
2026-09-04	157.3000	157.3000	157.3000	157.3000	-2.158%	1	544	-3.299%
2026-09-03	160.8500	160.8600	160.7700	160.7700	+4.018%	4	544	-5.387%
2026-09-02	154.5600	154.5600	154.5600	154.5600	-5.888%	1	545	-1.585%
2026-08-28	164.2300	164.2300	164.2300	164.2300	+5.195%	1	546	-7.380%
2026-08-20	156.1200	156.1200	156.1200	156.1200	-7.894%	1	546	-2.569%
2026-08-13	169.5000	169.5000	169.5000	169.5000	-0.024%	1	546	-10.260%
2026-08-05	169.4200	169.5400	169.4200	169.5400	+3.277%	3	547	-10.281%
2026-08-04	164.4000	166.4000	164.1600	164.1600	+7.993%	4	547	-7.340%
2026-08-03	149.4800	152.0100	149.4800	152.0100	+11.747%	7	549	+0.066%
2026-07-30	136.0300	136.0300	136.0300	136.0300	-2.024%	1	555	+11.821%
2026-07-28	138.8400	138.8400	138.8400	138.8400	-1.294%	1	555	+9.558%
2026-07-23	140.6600	140.6600	140.6600	140.6600	-4.313%	1	555	+8.140%
2026-07-21	147.0000	147.0000	147.0000	147.0000	+2.098%	1	555	+3.476%
2026-07-17	142.5400	144.0100	142.5400	143.9800	-2.386%	4	556	+5.647%
2026-07-16	147.5000	147.5000	147.5000	147.5000	-3.018%	1	556	+3.125%
2026-07-15	151.8900	152.0900	151.8900	152.0900	+1.766%	2	556	+0.013%
2026-07-14	149.4500	149.4500	149.4500	149.4500	-1.066%	1	557	+1.780%
2026-07-13	151.0600	151.0600	151.0600	151.0600	+0.539%	1	557	+0.695%
2026-07-09	150.2500	150.2500	150.2500	150.2500	+1.899%	1	557	+1.238%
2026-07-07	147.4500	147.4500	147.4500	147.4500	+2.133%	1	557	+3.160%
2026-07-02	148.8500	148.8500	144.3700	144.3700	-2.122%	2	557	+5.361%
2026-07-01	147.5000	147.5000	147.5000	147.5000	+8.648%	1	557	+3.125%
2026-06-26	137.0800	138.3200	135.7600	135.7600	-1.623%	4	557	+12.043%
2026-06-25	138.0000	138.0000	138.0000	138.0000	-3.772%	1	557	+10.225%
2026-06-23	143.4100	143.4100	143.4100	143.4100	-4.048%	1	558	+6.067%
2026-06-18	149.4600	149.4600	149.4600	149.4600	-0.373%	1	557	+1.773%
2026-06-16	152.6400	152.6400	150.0200	150.0200	-2.962%	3	557	+1.393%
2026-06-15	152.9800	155.9900	152.5000	154.6000	+8.919%	8	555	-1.611%
2026-06-12	141.9400	141.9400	141.9400	141.9400	+3.229%	2	555	+7.165%
2026-06-11	133.1100	137.5000	133.1100	137.5000	+4.722%	2	555	+10.625%
2026-06-10	134.0500	134.0500	131.3000	131.3000	-7.652%	33	555	+15.849%
2026-06-09	142.8900	142.8900	131.9600	142.1800	-1.904%	4	585	+6.984%
2026-06-05	153.7000	153.7000	144.9400	144.9400	-6.959%	8	585	+4.947%
2026-06-04	155.0100	155.7800	155.0100	155.7800	+0.154%	6	586	-2.356%
2026-06-03	156.2900	156.2900	155.5300	155.5400	-2.690%	9	586	-2.205%
2026-06-02	157.5300	159.8400	157.5300	159.8400	+0.763%	4	583	-4.836%
2026-06-01	156.5000	159.3200	156.5000	158.6300	+1.083%	4	584	-4.110%
2026-05-29	156.9300	156.9300	156.9300	156.9300	+0.790%	1	583	-3.071%
2026-05-28	155.5500	155.7000	155.5500	155.7000	+2.908%	9	583	-2.306%
2026-05-27	151.3000	151.3000	151.3000	151.3000	-0.598%	3	587	+0.535%
2026-05-26	152.2100	152.2100	152.2100	152.2100	+1.109%	4	584	-0.066%
2026-05-22	150.5400	150.5400	150.5400	150.5400	+4.122%	4	580	+1.043%
2026-05-20	141.3200	144.5800	141.3200	144.5800	+3.220%	10	580	+5.208%
2026-05-19	138.0600	142.9400	137.9800	140.0700	+0.705%	10	573	+8.596%
2026-05-18	141.2400	141.4000	139.0900	139.0900	-4.135%	9	573	+9.361%
2026-05-15	145.8900	146.2600	145.0900	145.0900	-4.590%	19	573	+4.838%
2026-05-14	150.4000	152.0700	150.4000	152.0700	+3.632%	5	563	+0.026%
2026-05-13	144.1500	146.7400	144.1500	146.7400	+4.972%	2	557	+3.660%
2026-05-12	139.7900	139.7900	139.7900	139.7900	-1.653%	1	557	+8.813%
2026-05-08	141.3700	142.1400	141.3400	142.1400	+3.767%	6	557	+7.014%
2026-05-07	139.9000	140.5500	136.9800	136.9800	-1.665%	3	554	+11.045%
2026-05-06	137.2200	139.3000	137.2200	139.3000	+5.530%	5	554	+9.196%
2026-05-05	130.6400	132.0000	130.6400	132.0000	+4.687%	5	552	+15.235%
2026-05-04	126.4200	126.4200	126.0900	126.0900	-2.978%	31	552	+20.636%
2026-05-01	129.8700	129.9600	129.6700	129.9600	+7.210%	6	518	+17.044%
2026-04-28	120.0500	121.2200	120.0500	121.2200	-0.082%	22	518	+25.483%
2026-04-24	121.3500	121.3500	121.3200	121.3200	-0.785%	2	497	+25.379%
2026-04-22	122.2800	122.2800	122.2800	122.2800	+0.941%	1	495	+24.395%
2026-04-21	121.1400	121.1400	121.1400	121.1400	+2.427%	2	495	+25.565%
2026-04-20	118.5100	118.5100	118.2700	118.2700	-1.442%	3	495	+28.612%
2026-04-17	117.4600	120.5500	117.4600	120.0000	+5.171%	24	495	+26.758%
2026-04-16	114.1000	114.1000	114.1000	114.1000	+3.025%	1	495	+33.313%
2026-04-15	109.6900	110.7500	109.6900	110.7500	+2.357%	19	495	+37.345%
2026-04-14	104.3400	108.2000	104.3400	108.2000	+7.662%	6	495	+40.582%
2026-04-13	96.5800	100.5000	96.5800	100.5000	+3.566%	8	495	+51.353%
2026-04-09	93.8000	97.1500	93.8000	97.0400	+3.697%	17	494	+56.750%
2026-04-08	92.6300	94.7800	92.6300	93.5800	+11.737%	32	485	+62.545%
2026-04-07	81.3500	83.7500	80.1600	83.7500	+0.794%	8	504	+81.624%
2026-04-06	82.8000	83.3800	82.2000	83.0900	+2.014%	8	502	+83.067%
2026-04-02	78.7400	81.4500	78.7400	81.4500	-1.749%	3	495	+86.753%
2026-04-01	82.6500	82.9000	82.6500	82.9000	+7.704%	2	495	+83.486%
2026-03-31	72.7000	77.4100	72.3300	76.9700	+13.777%	9	494	+97.622%
2026-03-30	75.0000	75.0000	67.6200	67.6500	-5.053%	34	494	+124.848%
2026-03-27	74.6000	75.8800	71.2500	71.2500	-9.810%	27	471	+113.488%
2026-03-26	79.0000	79.0000	79.0000	79.0000	-8.140%	1	464	+92.544%
2026-03-25	86.0000	86.0000	86.0000	86.0000	-0.163%	1	463	+76.872%
2026-03-23	85.2100	87.1100	84.8300	86.1400	+7.675%	234	462	+76.585%
2026-03-20	83.5900	83.5900	80.0000	80.0000	-7.823%	19	317	+90.138%
2026-03-19	86.7900	86.7900	86.7900	86.7900	-1.375%	1	306	+75.262%
2026-03-18	90.0900	90.3200	88.0000	88.0000	-5.101%	6	306	+72.852%
2026-03-17	92.7300	92.7300	92.7300	92.7300	+1.633%	10	303	+64.035%
2026-03-16	91.2400	91.2400	91.2400	91.2400	+5.822%	1	293	+66.714%
2026-03-13	86.9000	86.9000	86.2200	86.2200	-5.159%	2	293	+76.421%
2026-03-12	91.6000	92.0100	90.9100	90.9100	+1.575%	3	295	+67.319%
2026-03-09	88.6200	89.5000	88.5500	89.5000	-3.701%	3	294	+69.955%
2026-03-06	92.9400	92.9400	92.9400	92.9400	-6.593%	1	293	+63.665%
2026-03-04	99.5000	99.5000	99.5000	99.5000	+5.291%	1	292	+52.874%
2026-03-03	94.5000	94.5000	94.5000	94.5000	-6.054%	4	293	+60.963%
2026-02-27	100.5900	100.5900	100.5900	100.5900	-2.197%	2	290	+51.218%
2026-02-26	103.5700	103.5700	102.8500	102.8500	+2.850%	2	290	+47.895%
2026-02-23	100.2900	100.2900	100.0000	100.0000	-2.286%	7	290	+52.110%
2026-02-19	102.3400	102.3400	102.3400	102.3400	-1.917%	1	287	+48.632%
2026-02-18	104.5000	104.5000	104.2600	104.3400	+6.633%	6	286	+45.783%
2026-02-17	101.0000	101.0000	97.4600	97.8500	-2.821%	15	288	+55.452%
2026-02-12	110.8800	110.8800	100.6900	100.6900	-8.155%	19	282	+51.068%
2026-02-10	109.6300	109.6300	109.6300	109.6300	+2.794%	11	276	+38.749%
2026-02-06	103.0000	106.6500	103.0000	106.6500	+8.815%	2	286	+42.625%
2026-02-05	102.2300	102.2300	97.5300	98.0100	-8.187%	16	285	+55.198%
2026-02-04	106.9100	106.9100	106.7500	106.7500	-4.028%	2	275	+42.492%
2026-02-02	111.2300	111.2300	111.2300	111.2300	+3.239%	1	275	+36.753%
2026-01-30	110.0000	110.2600	107.7400	107.7400	+1.603%	268	276	+41.182%
2026-01-22	106.0400	106.0400	106.0400	106.0400	+4.990%	1	21	+43.446%
2026-01-21	101.0000	101.0000	101.0000	101.0000	-2.885%	1	22	+50.604%
2026-01-20	102.9400	104.0000	102.9400	104.0000	-6.306%	2	21	+46.260%
2026-01-16	111.0000	111.0000	111.0000	111.0000	+3.362%	1	20	+37.036%
2026-01-14	109.3000	109.3000	107.3900	107.3900	-0.565%	2	20	+41.643%
2026-01-08	108.0000	108.0000	108.0000	108.0000	+0.615%	1	19	+40.843%
2026-01-05	107.3400	107.3400	107.3400	107.3400	+5.163%	1	17	+41.709%
2025-12-16	102.0700	102.0700	102.0700	102.0700	-2.325%	4	17	+49.025%
2025-12-12	104.5000	104.5000	104.5000	104.5000	-1.878%	1	13	+45.560%
2025-12-08	106.5000	106.5000	106.5000	106.5000	-0.421%	2	12	+42.826%
2025-12-04	106.9500	106.9500	106.9500	106.9500	+18.833%	3	10	+42.225%
2025-11-21	90.0000	90.0000	90.0000	90.0000	+1.044%	1	10	+69.011%
2025-11-20	89.0700	89.0700	89.0700	89.0700	-18.931%	9	9	+70.776%
2025-11-03	109.8700	109.8700	109.8700	109.8700	-1.409%	1	3	+38.445%
2025-10-28	111.4400	111.4400	111.4400	111.4400	0.000%	3	3	+36.495%

.dark-mode .HXHGMQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HXHGMQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C640SPY Jun 17 2027 640.00 Call (SPY270617C00640000)option OPRA

SPY20270617C640
SPY Jun 17 2027 640.00 Call (SPY270617C00640000)
option OPRA