Dark

SPY20270617C650
SPY Jun 17 2027 650.00 Call (SPY270617C00650000)
option OPRA

EOD

Sep 10, 2026

139.75-2.341%(-3.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	139.3000	140.3500	139.0000	139.7500	-2.341%	6	1,127	0.000%
2026-09-09	143.9200	143.9200	141.9000	143.1000	-2.799%	220	1,124	-2.341%
2026-09-08	145.6400	147.2500	145.6400	147.2200	-1.676%	14	1,179	-5.074%
2026-09-04	149.6900	149.7300	149.6900	149.7300	-1.558%	3	1,174	-6.665%
2026-09-03	147.2500	152.3300	147.2500	152.1000	+4.586%	296	1,174	-8.120%
2026-09-02	145.2800	145.8400	145.0600	145.4300	+2.705%	25	896	-3.906%
2026-09-01	143.0100	143.3900	141.6000	141.6000	-5.945%	4	875	-1.306%
2026-08-28	150.5500	150.5500	150.5500	150.5500	-1.130%	1	874	-7.174%
2026-08-27	152.2700	152.2700	152.2700	152.2700	+3.747%	1	873	-8.222%
2026-08-26	146.7700	146.7700	146.7700	146.7700	-0.677%	1	873	-4.783%
2026-08-25	148.6800	148.6800	147.7500	147.7700	+1.679%	176	873	-5.427%
2026-08-24	145.3300	145.3300	145.3300	145.3300	-2.463%	2	874	-3.840%
2026-08-21	148.0000	149.7200	148.0000	149.0000	-0.667%	7	875	-6.208%
2026-08-20	150.4000	150.4000	150.0000	150.0000	-1.832%	2	869	-6.833%
2026-08-19	152.8000	152.8000	152.8000	152.8000	+0.652%	1	870	-8.541%
2026-08-18	151.8100	151.8100	151.8100	151.8100	-4.420%	1	871	-7.944%
2026-08-14	159.4700	159.7800	158.6100	158.8300	-1.293%	5	870	-12.013%
2026-08-13	160.5100	160.9100	159.5000	160.9100	+3.526%	34	871	-13.150%
2026-08-12	155.9500	156.0000	155.4300	155.4300	+0.277%	7	888	-10.088%
2026-08-11	155.0000	155.0000	155.0000	155.0000	-1.116%	1	888	-9.839%
2026-08-10	156.1200	157.4600	155.9600	156.7500	+2.619%	12	887	-10.845%
2026-08-06	155.8000	156.0000	152.7500	152.7500	-4.918%	3	888	-8.511%
2026-08-05	160.6500	160.6500	160.6500	160.6500	+2.750%	2	888	-13.010%
2026-08-04	148.0400	156.3500	148.0400	156.3500	+8.576%	5	888	-10.617%
2026-08-03	140.2200	144.0000	140.2200	144.0000	+6.588%	9	889	-2.951%
2026-07-31	130.5000	135.1000	130.5000	135.1000	+8.071%	9	890	+3.442%
2026-07-29	131.0000	131.0000	125.0100	125.0100	-4.885%	8	893	+11.791%
2026-07-28	129.0200	131.4300	129.0200	131.4300	+2.560%	2	892	+6.330%
2026-07-27	129.3900	129.3900	128.1000	128.1500	-3.137%	54	892	+9.052%
2026-07-23	132.3000	132.3000	132.3000	132.3000	-2.152%	1	903	+5.631%
2026-07-17	133.5800	137.0000	133.5800	135.2100	-4.989%	10	903	+3.358%
2026-07-16	142.3200	142.3200	142.3100	142.3100	-0.857%	2	905	-1.799%
2026-07-15	142.1800	143.5400	142.1800	143.5400	+0.829%	2	903	-2.640%
2026-07-14	143.9900	143.9900	142.2100	142.3600	-0.098%	3	903	-1.833%
2026-07-13	142.5000	142.5000	142.5000	142.5000	-1.042%	1	903	-1.930%
2026-07-10	144.4000	145.2800	144.0000	144.0000	+1.380%	8	902	-2.951%
2026-07-09	142.0400	142.0400	142.0400	142.0400	+6.733%	2	904	-1.612%
2026-07-08	133.1700	133.1700	133.0800	133.0800	-3.955%	2	902	+5.012%
2026-07-06	138.5600	138.5600	138.5600	138.5600	+2.145%	1	901	+0.859%
2026-07-02	137.5000	137.6300	135.6500	135.6500	-3.335%	8	900	+3.022%
2026-06-30	136.9000	140.3300	136.9000	140.3300	+4.544%	10	900	-0.413%
2026-06-29	130.5800	134.5000	130.5800	134.2300	+4.459%	14	901	+4.112%
2026-06-26	128.5000	130.1300	128.5000	128.5000	-0.388%	4	899	+8.755%
2026-06-25	133.0100	133.0100	129.0000	129.0000	-0.448%	13	899	+8.333%
2026-06-24	134.0000	134.4000	129.5800	129.5800	-1.076%	4	892	+7.848%
2026-06-23	130.4700	134.2000	130.4700	130.9900	-7.754%	7	895	+6.688%
2026-06-22	144.5600	144.5600	142.0000	142.0000	+0.702%	3	892	-1.585%
2026-06-18	141.4200	141.4200	140.9500	141.0100	+4.452%	3	888	-0.894%
2026-06-17	141.6700	141.9400	135.0000	135.0000	-6.074%	8	888	+3.519%
2026-06-16	143.7300	143.7300	143.7300	143.7300	-1.830%	1	888	-2.769%
2026-06-15	143.8000	146.4100	143.7700	146.4100	+7.654%	4	876	-4.549%
2026-06-12	133.0000	136.5000	132.9100	136.0000	+6.952%	63	876	+2.757%
2026-06-11	126.0700	127.1600	126.0700	127.1600	+0.458%	2	876	+9.901%
2026-06-10	130.1400	130.1400	126.5800	126.5800	-4.827%	3	876	+10.404%
2026-06-09	128.8100	133.0000	125.0000	133.0000	-0.620%	11	876	+5.075%
2026-06-08	137.1500	140.0000	133.0000	133.8300	-0.859%	131	872	+4.424%
2026-06-05	139.0800	139.0800	134.1800	134.9900	-8.975%	18	872	+3.526%
2026-06-04	148.3000	148.3000	148.3000	148.3000	+1.056%	1	871	-5.765%
2026-06-03	150.0000	150.0000	146.3000	146.7500	-2.950%	6	871	-4.770%
2026-06-02	151.5000	152.0000	151.2100	151.2100	-0.106%	11	873	-7.579%
2026-06-01	148.5400	151.3700	148.1700	151.3700	+1.707%	48	863	-7.677%
2026-05-29	148.0600	150.0000	148.0600	148.8300	+0.751%	7	827	-6.101%
2026-05-28	145.4100	147.7200	145.4100	147.7200	+2.335%	11	825	-5.395%
2026-05-27	143.3800	144.3500	143.3700	144.3500	+0.431%	3	829	-3.187%
2026-05-26	144.1900	144.1900	142.8200	143.7300	+1.562%	5	828	-2.769%
2026-05-22	140.8200	142.6000	140.8200	141.5200	+5.612%	10	826	-1.251%
2026-05-21	134.0000	134.0000	134.0000	134.0000	-1.651%	3	826	+4.291%
2026-05-20	136.2500	136.2500	136.2500	136.2500	+4.151%	1	826	+2.569%
2026-05-19	131.3100	133.7600	130.8200	130.8200	-2.816%	19	825	+6.826%
2026-05-18	135.0000	136.4200	134.6100	134.6100	-0.657%	10	825	+3.818%
2026-05-15	138.5000	138.5000	135.5000	135.5000	-5.516%	34	825	+3.137%
2026-05-14	140.6000	146.7700	140.6000	143.4100	+2.436%	24	789	-2.552%
2026-05-13	136.3200	140.0000	136.3200	140.0000	+6.805%	12	769	-0.179%
2026-05-12	134.1700	134.1700	131.0700	131.0800	-3.632%	10	769	+6.614%
2026-05-11	136.0000	136.0200	136.0000	136.0200	+1.447%	6	769	+2.742%
2026-05-08	133.0500	135.4500	132.8400	134.0800	+3.601%	7	767	+4.229%
2026-05-07	131.6900	132.8700	129.3000	129.4200	-1.017%	29	767	+7.982%
2026-05-06	126.7200	130.9200	126.5900	130.7500	+5.665%	36	774	+6.883%
2026-05-05	123.0300	124.1000	122.9200	123.7400	+4.246%	12	773	+12.938%
2026-05-04	120.1200	120.1200	118.4100	118.7000	-2.737%	33	772	+17.734%
2026-05-01	123.0700	123.0900	121.9200	122.0400	+2.134%	6	740	+14.512%
2026-04-30	119.4900	119.4900	119.4900	119.4900	+5.743%	1	740	+16.955%
2026-04-29	113.0000	113.0000	113.0000	113.0000	-0.546%	1	739	+23.673%
2026-04-28	113.9100	113.9100	113.6200	113.6200	-2.145%	22	739	+22.998%
2026-04-27	113.6100	116.1100	113.6100	116.1100	+1.513%	2	735	+20.360%
2026-04-24	114.3800	114.3800	114.3800	114.3800	+2.399%	1	734	+22.180%
2026-04-23	108.3300	111.7000	108.3300	111.7000	-0.268%	8	735	+25.112%
2026-04-22	112.0000	112.0000	112.0000	112.0000	+1.229%	1	728	+24.777%
2026-04-21	113.6300	113.6300	110.0100	110.6400	-1.346%	10	729	+26.311%
2026-04-20	112.1500	112.1500	112.1500	112.1500	-0.515%	1	729	+24.610%
2026-04-17	110.0400	113.4500	109.7100	112.7300	+5.355%	26	729	+23.969%
2026-04-16	106.0500	107.0000	106.0500	107.0000	+2.481%	4	729	+30.607%
2026-04-15	101.4400	104.4100	101.4400	104.4100	+4.935%	13	728	+33.847%
2026-04-14	96.8500	99.5000	96.8500	99.5000	+6.247%	3	719	+40.452%
2026-04-13	93.6500	93.6500	93.6500	93.6500	+4.056%	1	717	+49.226%
2026-04-10	90.6000	90.8300	89.8200	90.0000	+0.056%	11	718	+55.278%
2026-04-09	87.2500	90.0300	86.5100	89.9500	+3.450%	26	723	+55.364%
2026-04-08	85.9500	87.7000	85.6100	86.9500	+8.688%	20	733	+60.725%
2026-04-07	75.1500	80.0000	73.9500	80.0000	+5.750%	15	748	+74.688%
2026-04-06	73.2900	77.0000	73.2900	75.6500	0.000%	7	738	+84.732%
2026-04-02	75.5000	75.6500	75.5000	75.6500	-2.651%	3	740	+84.732%
2026-04-01	74.7100	78.0000	74.7100	77.7100	+5.213%	10	740	+79.835%
2026-03-31	68.0000	73.8600	67.4900	73.8600	+13.265%	19	739	+89.209%
2026-03-30	66.5000	66.5000	65.2100	65.2100	+1.258%	5	740	+114.308%
2026-03-27	68.6300	68.8800	64.3500	64.4000	-12.321%	30	743	+117.003%
2026-03-26	75.0300	75.0600	71.3800	73.4500	-7.248%	742	725	+90.265%
2026-03-25	78.3400	79.5200	78.3400	79.1900	-0.390%	91	172	+76.474%
2026-03-23	77.5000	79.8000	77.5000	79.5000	+8.163%	6	84	+75.786%
2026-03-20	76.3300	78.0000	72.0600	73.5000	-7.080%	58	87	+90.136%
2026-03-19	78.0000	79.1000	78.0000	79.1000	-3.218%	2	79	+76.675%
2026-03-18	83.3000	83.3000	81.7300	81.7300	-4.655%	14	77	+70.990%
2026-03-17	85.3000	86.5000	85.3000	85.7200	+1.480%	4	76	+63.031%
2026-03-16	85.3200	86.2900	83.5000	84.4700	+4.685%	6	77	+65.443%
2026-03-13	83.0600	83.0600	80.6900	80.6900	-5.504%	3	75	+73.194%
2026-03-12	86.1400	86.1400	85.3900	85.3900	-3.645%	29	74	+63.661%
2026-03-11	88.7900	88.7900	88.5800	88.6200	-2.903%	9	86	+57.696%
2026-03-10	90.5900	92.1700	90.5900	91.2700	+4.428%	15	77	+53.117%
2026-03-06	86.7900	88.7100	86.7900	87.4000	-8.682%	5	75	+59.897%
2026-03-04	95.7100	95.7100	95.7100	95.7100	+9.721%	2	75	+46.014%
2026-03-03	88.5600	88.5600	87.2300	87.2300	-9.400%	3	75	+60.209%
2026-02-26	96.4400	96.4400	95.8000	96.2800	-4.256%	3	73	+45.150%
2026-02-25	100.5600	100.5600	100.5600	100.5600	+2.299%	1	74	+38.972%
2026-02-20	98.3000	98.3000	98.3000	98.3000	+3.474%	1	74	+42.167%
2026-02-18	97.5000	97.5000	95.0000	95.0000	+6.205%	2	75	+47.105%
2026-02-17	89.4500	89.4500	89.4500	89.4500	-4.332%	3	77	+56.233%
2026-02-13	94.2500	94.2500	93.5000	93.5000	+1.289%	6	76	+49.465%
2026-02-12	95.0900	95.0900	92.3100	92.3100	-8.893%	2	76	+51.392%
2026-02-11	102.1300	102.1300	101.3200	101.3200	-1.084%	6	76	+37.929%
2026-02-10	102.3700	102.4300	102.3700	102.4300	-0.794%	2	76	+36.435%
2026-02-09	103.2500	103.2500	103.2500	103.2500	+13.462%	1	74	+35.351%
2026-02-05	94.5000	94.8800	91.0000	91.0000	-11.220%	10	75	+53.571%
2026-02-03	102.3500	102.5000	96.8400	102.5000	+2.819%	59	80	+36.341%
2026-01-30	102.1900	102.2300	99.6900	99.6900	-2.140%	5	69	+40.185%
2026-01-29	104.0000	104.0000	100.3100	101.8700	-3.978%	48	65	+37.185%
2026-01-28	105.7200	106.1000	105.7200	106.0900	+6.999%	5	38	+31.728%
2026-01-23	100.4500	100.4500	99.1500	99.1500	+1.985%	4	39	+40.948%
2026-01-21	97.2700	97.2700	97.2200	97.2200	+4.650%	9	37	+43.746%
2026-01-20	95.9500	97.8000	92.9000	92.9000	-9.586%	17	35	+50.431%
2026-01-16	102.7500	102.7500	102.7500	102.7500	+3.777%	4	26	+36.010%
2026-01-14	100.3600	100.4500	99.0000	99.0100	-5.705%	10	26	+41.147%
2026-01-09	105.0000	105.0000	105.0000	105.0000	+1.361%	1	21	+33.095%
2026-01-07	103.5900	103.5900	103.5900	103.5900	+8.630%	2	21	+34.907%
2026-01-02	95.3600	95.3600	95.3600	95.3600	-1.284%	1	19	+46.550%
2025-12-31	97.1300	97.1300	96.6000	96.6000	-3.928%	7	13	+44.669%
2025-12-29	100.5500	100.5500	100.5500	100.5500	+4.805%	1	13	+38.986%
2025-12-19	96.5700	96.5700	95.9400	95.9400	+6.553%	4	12	+45.664%
2025-12-17	90.0400	90.0400	90.0400	90.0400	-11.194%	1	8	+55.209%
2025-12-10	99.2400	101.3900	99.2400	101.3900	+0.896%	4	8	+37.834%
2025-12-04	100.8300	100.8300	100.4900	100.4900	-0.702%	5	9	+39.069%
2025-12-03	98.8000	101.2000	98.8000	101.2000	+2.398%	10	14	+38.093%
2025-11-26	98.8300	98.8300	98.8300	98.8300	+4.826%	1	15	+41.404%
2025-11-25	94.2800	94.2800	94.2800	94.2800	+2.971%	1	15	+48.229%
2025-11-24	91.5600	91.5600	91.5600	91.5600	+3.774%	1	14	+52.632%
2025-11-18	88.2300	88.2300	88.2300	88.2300	-7.854%	1	13	+58.393%
2025-11-13	95.7300	95.7500	95.7300	95.7500	-5.189%	2	13	+45.953%
2025-11-10	100.9900	100.9900	100.9900	100.9900	+2.341%	10	11	+38.380%
2025-11-04	98.6800	98.6800	98.6800	98.6800	+0.468%	1	1	+41.619%
2025-10-24	98.2200	98.2200	98.2200	98.2200	0.000%	1	1	+42.283%

.dark-mode .jPS6Sk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jPS6Sk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C650SPY Jun 17 2027 650.00 Call (SPY270617C00650000)option OPRA

SPY20270617C650
SPY Jun 17 2027 650.00 Call (SPY270617C00650000)
option OPRA