Dark

SPY20270617C645
SPY Jun 17 2027 645.00 Call (SPY270617C00645000)
option OPRA

EOD

Sep 9, 2026

148.18-2.249%(-3.41)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	148.2200	148.2700	148.1800	148.1800	-2.249%	56	231	0.000%
2026-09-08	151.3000	151.5900	151.2200	151.5900	-3.075%	30	259	-2.249%
2026-09-03	156.4800	156.4900	156.4000	156.4000	+0.211%	4	285	-5.256%
2026-08-18	156.0700	156.0700	156.0700	156.0700	-2.687%	10	286	-5.055%
2026-08-17	160.4100	160.4100	160.3800	160.3800	+0.786%	2	286	-7.607%
2026-08-12	159.1300	159.1300	159.1300	159.1300	+0.702%	1	286	-6.881%
2026-08-11	158.0200	158.0200	158.0200	158.0200	-3.138%	1	286	-6.227%
2026-08-05	163.1400	163.1400	163.1400	163.1400	+21.837%	1	286	-9.170%
2026-07-24	133.9000	133.9000	133.9000	133.9000	-8.775%	1	287	+10.665%
2026-07-10	146.7800	146.7800	146.7800	146.7800	+11.594%	1	287	+0.954%
2026-06-26	133.7000	133.7000	131.5300	131.5300	-2.664%	4	287	+12.659%
2026-06-25	131.1000	135.1300	131.1000	135.1300	+1.289%	20	287	+9.657%
2026-06-24	135.9700	135.9700	133.4100	133.4100	-3.151%	12	297	+11.071%
2026-06-23	138.4600	138.4600	135.6500	137.7500	-5.831%	6	286	+7.572%
2026-06-18	143.3400	146.2800	143.3400	146.2800	-1.865%	10	287	+1.299%
2026-06-15	148.8700	149.0600	148.7000	149.0600	+6.968%	40	287	-0.590%
2026-06-12	139.8800	139.8800	139.3400	139.3500	+1.715%	4	287	+6.337%
2026-06-11	132.0200	137.0000	129.1800	137.0000	+7.721%	4	287	+8.161%
2026-06-10	137.2400	137.2400	127.1800	127.1800	-9.377%	4	290	+16.512%
2026-06-08	140.9700	140.9700	140.3400	140.3400	-4.970%	2	289	+5.586%
2026-06-05	147.6800	147.6800	147.6800	147.6800	-4.556%	1	290	+0.339%
2026-06-04	152.3500	154.7300	152.3500	154.7300	+0.670%	3	290	-4.233%
2026-06-03	154.0500	154.0500	152.8900	153.7000	-1.367%	4	289	-3.591%
2026-06-02	156.3900	156.3900	155.8300	155.8300	+2.016%	2	286	-4.909%
2026-06-01	152.7500	152.7500	152.7500	152.7500	+0.454%	2	287	-2.992%
2026-05-29	152.0600	152.0600	152.0600	152.0600	+0.284%	4	289	-2.552%
2026-05-28	151.6300	151.6300	151.6300	151.6300	+7.585%	4	291	-2.275%
2026-05-21	142.0300	142.0300	140.9400	140.9400	+0.420%	2	287	+5.137%
2026-05-20	140.3500	140.3500	140.3500	140.3500	+3.732%	1	287	+5.579%
2026-05-19	135.2600	135.3000	135.2600	135.3000	-1.543%	8	288	+9.520%
2026-05-18	141.5700	141.5700	137.4200	137.4200	-2.414%	3	288	+7.830%
2026-05-15	142.3300	144.6100	139.5700	140.8200	-5.050%	5	288	+5.227%
2026-05-14	147.8200	148.3100	147.2000	148.3100	+5.800%	4	285	-0.088%
2026-05-13	140.1800	140.1800	140.1800	140.1800	-1.337%	1	286	+5.707%
2026-05-11	141.7400	142.8700	140.5800	142.0800	+3.829%	6	286	+4.293%
2026-05-07	135.5000	136.8400	135.5000	136.8400	+1.168%	2	282	+8.287%
2026-05-06	131.5700	135.2600	131.5700	135.2600	+6.546%	10	282	+9.552%
2026-05-05	126.9500	126.9500	126.9500	126.9500	-0.039%	1	283	+16.723%
2026-05-01	127.0000	127.0000	127.0000	127.0000	+8.260%	30	283	+16.677%
2026-04-30	117.3100	117.3100	117.3100	117.3100	+0.026%	1	283	+26.315%
2026-04-28	117.2800	117.2800	117.2800	117.2800	+0.308%	1	283	+26.347%
2026-04-23	116.9200	116.9200	116.9200	116.9200	+0.197%	1	284	+26.736%
2026-04-22	116.6900	116.6900	116.6900	116.6900	+2.693%	10	284	+26.986%
2026-04-21	114.7400	114.7400	113.6300	113.6300	-2.043%	2	286	+30.406%
2026-04-20	116.0000	116.0000	116.0000	116.0000	+5.503%	1	286	+27.741%
2026-04-16	109.2200	109.9500	108.8200	109.9500	+1.150%	33	286	+34.770%
2026-04-15	105.8000	108.7000	105.8000	108.7000	+16.244%	8	285	+36.320%
2026-04-10	93.5100	93.5100	93.5100	93.5100	0.000%	1	285	+58.464%
2026-04-09	90.3100	93.5100	90.3100	93.5100	+2.736%	5	286	+58.464%
2026-04-08	91.0000	91.3100	90.4300	91.0200	+15.142%	19	285	+62.799%
2026-04-01	78.6000	79.0500	77.8700	79.0500	+6.824%	4	302	+87.451%
2026-03-31	74.0000	74.0000	74.0000	74.0000	+10.152%	2	302	+100.243%
2026-03-30	70.5000	70.5000	67.1800	67.1800	+0.494%	21	300	+120.572%
2026-03-27	71.6000	71.8100	66.8500	66.8500	-10.867%	316	290	+121.660%
2026-03-26	78.2600	78.2600	74.6400	75.0000	-9.278%	319	474	+97.573%
2026-03-25	83.2100	83.2300	82.6700	82.6700	+4.991%	3	208	+79.243%
2026-03-24	82.4500	82.4500	78.7400	78.7400	-3.882%	4	209	+88.189%
2026-03-23	81.2800	83.6500	81.2800	81.9200	+5.187%	6	208	+80.884%
2026-03-20	77.1100	77.8800	75.3100	77.8800	-11.278%	31	208	+90.267%
2026-03-18	87.7800	87.7800	87.7800	87.7800	+2.751%	1	194	+68.808%
2026-03-13	85.2000	85.4300	85.2000	85.4300	-3.360%	2	193	+73.452%
2026-03-12	88.4000	88.4000	88.4000	88.4000	-8.866%	2	194	+67.624%
2026-03-04	97.0000	97.0000	97.0000	97.0000	+7.099%	1	194	+52.763%
2026-03-03	90.5700	90.5700	90.5700	90.5700	-2.665%	2	193	+63.608%
2026-02-17	93.0500	93.0500	93.0500	93.0500	-11.313%	3	193	+59.248%
2026-02-11	105.7800	105.7800	104.9200	104.9200	+11.451%	6	193	+41.231%
2026-02-05	94.1400	94.1400	94.1400	94.1400	-9.940%	4	193	+57.404%
2026-01-30	104.5300	104.5300	104.5300	104.5300	+0.635%	1	193	+41.758%
2026-01-29	103.2500	103.8700	102.3600	103.8700	-4.241%	87	192	+42.659%
2026-01-28	108.4700	108.4700	108.4700	108.4700	+1.289%	2	107	+36.609%
2026-01-26	107.0900	107.0900	107.0900	107.0900	+2.586%	1	109	+38.370%
2026-01-22	103.9600	104.3900	103.9600	104.3900	+3.819%	42	108	+41.948%
2026-01-21	99.0700	100.8000	99.0000	100.5500	+3.128%	86	108	+47.369%
2026-01-20	99.5000	100.9000	97.5000	97.5000	-1.575%	42	72	+51.979%
2026-01-02	99.0700	99.0700	98.8400	99.0600	-4.851%	3	41	+49.586%
2025-12-23	104.1100	104.1100	104.1100	104.1100	+2.139%	1	38	+42.330%
2025-12-22	101.9300	101.9300	101.9300	101.9300	+0.921%	1	38	+45.374%
2025-12-12	101.0000	101.0000	101.0000	101.0000	-2.997%	2	38	+46.713%
2025-11-28	104.5300	104.5300	103.8300	104.1200	+7.307%	43	38	+42.317%
2025-11-25	97.0300	97.0300	97.0300	97.0300	+10.487%	1	41	+52.716%
2025-11-20	87.3900	87.9600	87.3900	87.8200	-2.259%	40	41	+68.731%
2025-11-19	89.8500	89.8500	89.8500	89.8500	-7.856%	1	3	+64.919%
2025-11-14	97.5100	97.5100	97.5100	97.5100	-8.767%	1	3	+51.964%
2025-11-12	106.8800	106.8800	106.8800	106.8800	+6.095%	2	2	+38.641%
2025-11-06	101.7500	101.7500	100.7400	100.7400	-4.503%	2	2	+47.092%
2025-10-27	105.4800	105.4900	105.4800	105.4900	0.000%	2	2	+40.468%

.dark-mode .JyPv7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JyPv7N{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C645SPY Jun 17 2027 645.00 Call (SPY270617C00645000)option OPRA

SPY20270617C645
SPY Jun 17 2027 645.00 Call (SPY270617C00645000)
option OPRA