Dark

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

EOD

Jul 27, 2026

128.15-3.137%(-4.15)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	129.3900	129.3900	128.1000	128.1500	-3.137%	54	892	0.000%
2026-07-23	132.3000	132.3000	132.3000	132.3000	-2.152%	1	903	-3.137%
2026-07-17	133.5800	137.0000	133.5800	135.2100	-4.989%	10	903	-5.222%
2026-07-16	142.3200	142.3200	142.3100	142.3100	-0.857%	2	905	-9.950%
2026-07-15	142.1800	143.5400	142.1800	143.5400	+0.829%	2	903	-10.722%
2026-07-14	143.9900	143.9900	142.2100	142.3600	-0.098%	3	903	-9.982%
2026-07-13	142.5000	142.5000	142.5000	142.5000	-1.042%	1	903	-10.070%
2026-07-10	144.4000	145.2800	144.0000	144.0000	+1.380%	8	902	-11.007%
2026-07-09	142.0400	142.0400	142.0400	142.0400	+6.733%	2	904	-9.779%
2026-07-08	133.1700	133.1700	133.0800	133.0800	-3.955%	2	902	-3.705%
2026-07-06	138.5600	138.5600	138.5600	138.5600	+2.145%	1	901	-7.513%
2026-07-02	137.5000	137.6300	135.6500	135.6500	-3.335%	8	900	-5.529%
2026-06-30	136.9000	140.3300	136.9000	140.3300	+4.544%	10	900	-8.680%
2026-06-29	130.5800	134.5000	130.5800	134.2300	+4.459%	14	901	-4.530%
2026-06-26	128.5000	130.1300	128.5000	128.5000	-0.388%	4	899	-0.272%
2026-06-25	133.0100	133.0100	129.0000	129.0000	-0.448%	13	899	-0.659%
2026-06-24	134.0000	134.4000	129.5800	129.5800	-1.076%	4	892	-1.104%
2026-06-23	130.4700	134.2000	130.4700	130.9900	-7.754%	7	895	-2.168%
2026-06-22	144.5600	144.5600	142.0000	142.0000	+0.702%	3	892	-9.754%
2026-06-18	141.4200	141.4200	140.9500	141.0100	+4.452%	3	888	-9.120%
2026-06-17	141.6700	141.9400	135.0000	135.0000	-6.074%	8	888	-5.074%
2026-06-16	143.7300	143.7300	143.7300	143.7300	-1.830%	1	888	-10.840%
2026-06-15	143.8000	146.4100	143.7700	146.4100	+7.654%	4	876	-12.472%
2026-06-12	133.0000	136.5000	132.9100	136.0000	+6.952%	63	876	-5.772%
2026-06-11	126.0700	127.1600	126.0700	127.1600	+0.458%	2	876	+0.779%
2026-06-10	130.1400	130.1400	126.5800	126.5800	-4.827%	3	876	+1.240%
2026-06-09	128.8100	133.0000	125.0000	133.0000	-0.620%	11	876	-3.647%
2026-06-08	137.1500	140.0000	133.0000	133.8300	-0.859%	131	872	-4.244%
2026-06-05	139.0800	139.0800	134.1800	134.9900	-8.975%	18	872	-5.067%
2026-06-04	148.3000	148.3000	148.3000	148.3000	+1.056%	1	871	-13.587%
2026-06-03	150.0000	150.0000	146.3000	146.7500	-2.950%	6	871	-12.675%
2026-06-02	151.5000	152.0000	151.2100	151.2100	-0.106%	11	873	-15.250%
2026-06-01	148.5400	151.3700	148.1700	151.3700	+1.707%	48	863	-15.340%
2026-05-29	148.0600	150.0000	148.0600	148.8300	+0.751%	7	827	-13.895%
2026-05-28	145.4100	147.7200	145.4100	147.7200	+2.335%	11	825	-13.248%
2026-05-27	143.3800	144.3500	143.3700	144.3500	+0.431%	3	829	-11.223%
2026-05-26	144.1900	144.1900	142.8200	143.7300	+1.562%	5	828	-10.840%
2026-05-22	140.8200	142.6000	140.8200	141.5200	+5.612%	10	826	-9.447%
2026-05-21	134.0000	134.0000	134.0000	134.0000	-1.651%	3	826	-4.366%
2026-05-20	136.2500	136.2500	136.2500	136.2500	+4.151%	1	826	-5.945%
2026-05-19	131.3100	133.7600	130.8200	130.8200	-2.816%	19	825	-2.041%
2026-05-18	135.0000	136.4200	134.6100	134.6100	-0.657%	10	825	-4.799%
2026-05-15	138.5000	138.5000	135.5000	135.5000	-5.516%	34	825	-5.424%
2026-05-14	140.6000	146.7700	140.6000	143.4100	+2.436%	24	789	-10.641%
2026-05-13	136.3200	140.0000	136.3200	140.0000	+6.805%	12	769	-8.464%
2026-05-12	134.1700	134.1700	131.0700	131.0800	-3.632%	10	769	-2.235%
2026-05-11	136.0000	136.0200	136.0000	136.0200	+1.447%	6	769	-5.786%
2026-05-08	133.0500	135.4500	132.8400	134.0800	+3.601%	7	767	-4.423%
2026-05-07	131.6900	132.8700	129.3000	129.4200	-1.017%	29	767	-0.981%
2026-05-06	126.7200	130.9200	126.5900	130.7500	+5.665%	36	774	-1.989%
2026-05-05	123.0300	124.1000	122.9200	123.7400	+4.246%	12	773	+3.564%
2026-05-04	120.1200	120.1200	118.4100	118.7000	-2.737%	33	772	+7.961%
2026-05-01	123.0700	123.0900	121.9200	122.0400	+2.134%	6	740	+5.007%
2026-04-30	119.4900	119.4900	119.4900	119.4900	+5.743%	1	740	+7.247%
2026-04-29	113.0000	113.0000	113.0000	113.0000	-0.546%	1	739	+13.407%
2026-04-28	113.9100	113.9100	113.6200	113.6200	-2.145%	22	739	+12.788%
2026-04-27	113.6100	116.1100	113.6100	116.1100	+1.513%	2	735	+10.369%
2026-04-24	114.3800	114.3800	114.3800	114.3800	+2.399%	1	734	+12.039%
2026-04-23	108.3300	111.7000	108.3300	111.7000	-0.268%	8	735	+14.727%
2026-04-22	112.0000	112.0000	112.0000	112.0000	+1.229%	1	728	+14.420%
2026-04-21	113.6300	113.6300	110.0100	110.6400	-1.346%	10	729	+15.826%
2026-04-20	112.1500	112.1500	112.1500	112.1500	-0.515%	1	729	+14.267%
2026-04-17	110.0400	113.4500	109.7100	112.7300	+5.355%	26	729	+13.679%
2026-04-16	106.0500	107.0000	106.0500	107.0000	+2.481%	4	729	+19.766%
2026-04-15	101.4400	104.4100	101.4400	104.4100	+4.935%	13	728	+22.737%
2026-04-14	96.8500	99.5000	96.8500	99.5000	+6.247%	3	719	+28.794%
2026-04-13	93.6500	93.6500	93.6500	93.6500	+4.056%	1	717	+36.839%
2026-04-10	90.6000	90.8300	89.8200	90.0000	+0.056%	11	718	+42.389%
2026-04-09	87.2500	90.0300	86.5100	89.9500	+3.450%	26	723	+42.468%
2026-04-08	85.9500	87.7000	85.6100	86.9500	+8.688%	20	733	+47.384%
2026-04-07	75.1500	80.0000	73.9500	80.0000	+5.750%	15	748	+60.188%
2026-04-06	73.2900	77.0000	73.2900	75.6500	0.000%	7	738	+69.399%
2026-04-02	75.5000	75.6500	75.5000	75.6500	-2.651%	3	740	+69.399%
2026-04-01	74.7100	78.0000	74.7100	77.7100	+5.213%	10	740	+64.908%
2026-03-31	68.0000	73.8600	67.4900	73.8600	+13.265%	19	739	+73.504%
2026-03-30	66.5000	66.5000	65.2100	65.2100	+1.258%	5	740	+96.519%
2026-03-27	68.6300	68.8800	64.3500	64.4000	-12.321%	30	743	+98.991%
2026-03-26	75.0300	75.0600	71.3800	73.4500	-7.248%	742	725	+74.472%
2026-03-25	78.3400	79.5200	78.3400	79.1900	-0.390%	91	172	+61.826%
2026-03-23	77.5000	79.8000	77.5000	79.5000	+8.163%	6	84	+61.195%
2026-03-20	76.3300	78.0000	72.0600	73.5000	-7.080%	58	87	+74.354%
2026-03-19	78.0000	79.1000	78.0000	79.1000	-3.218%	2	79	+62.010%
2026-03-18	83.3000	83.3000	81.7300	81.7300	-4.655%	14	77	+56.797%
2026-03-17	85.3000	86.5000	85.3000	85.7200	+1.480%	4	76	+49.498%
2026-03-16	85.3200	86.2900	83.5000	84.4700	+4.685%	6	77	+51.711%
2026-03-13	83.0600	83.0600	80.6900	80.6900	-5.504%	3	75	+58.818%
2026-03-12	86.1400	86.1400	85.3900	85.3900	-3.645%	29	74	+50.076%
2026-03-11	88.7900	88.7900	88.5800	88.6200	-2.903%	9	86	+44.606%
2026-03-10	90.5900	92.1700	90.5900	91.2700	+4.428%	15	77	+40.408%
2026-03-06	86.7900	88.7100	86.7900	87.4000	-8.682%	5	75	+46.625%
2026-03-04	95.7100	95.7100	95.7100	95.7100	+9.721%	2	75	+33.894%
2026-03-03	88.5600	88.5600	87.2300	87.2300	-9.400%	3	75	+46.910%
2026-02-26	96.4400	96.4400	95.8000	96.2800	-4.256%	3	73	+33.101%
2026-02-25	100.5600	100.5600	100.5600	100.5600	+2.299%	1	74	+27.436%
2026-02-20	98.3000	98.3000	98.3000	98.3000	+3.474%	1	74	+30.366%
2026-02-18	97.5000	97.5000	95.0000	95.0000	+6.205%	2	75	+34.895%
2026-02-17	89.4500	89.4500	89.4500	89.4500	-4.332%	3	77	+43.264%
2026-02-13	94.2500	94.2500	93.5000	93.5000	+1.289%	6	76	+37.059%
2026-02-12	95.0900	95.0900	92.3100	92.3100	-8.893%	2	76	+38.826%
2026-02-11	102.1300	102.1300	101.3200	101.3200	-1.084%	6	76	+26.480%
2026-02-10	102.3700	102.4300	102.3700	102.4300	-0.794%	2	76	+25.110%
2026-02-09	103.2500	103.2500	103.2500	103.2500	+13.462%	1	74	+24.116%
2026-02-05	94.5000	94.8800	91.0000	91.0000	-11.220%	10	75	+40.824%
2026-02-03	102.3500	102.5000	96.8400	102.5000	+2.819%	59	80	+25.024%
2026-01-30	102.1900	102.2300	99.6900	99.6900	-2.140%	5	69	+28.549%
2026-01-29	104.0000	104.0000	100.3100	101.8700	-3.978%	48	65	+25.798%
2026-01-28	105.7200	106.1000	105.7200	106.0900	+6.999%	5	38	+20.794%
2026-01-23	100.4500	100.4500	99.1500	99.1500	+1.985%	4	39	+29.249%
2026-01-21	97.2700	97.2700	97.2200	97.2200	+4.650%	9	37	+31.814%
2026-01-20	95.9500	97.8000	92.9000	92.9000	-9.586%	17	35	+37.944%
2026-01-16	102.7500	102.7500	102.7500	102.7500	+3.777%	4	26	+24.720%
2026-01-14	100.3600	100.4500	99.0000	99.0100	-5.705%	10	26	+29.431%
2026-01-09	105.0000	105.0000	105.0000	105.0000	+1.361%	1	21	+22.048%
2026-01-07	103.5900	103.5900	103.5900	103.5900	+8.630%	2	21	+23.709%
2026-01-02	95.3600	95.3600	95.3600	95.3600	-1.284%	1	19	+34.385%
2025-12-31	97.1300	97.1300	96.6000	96.6000	-3.928%	7	13	+32.660%
2025-12-29	100.5500	100.5500	100.5500	100.5500	+4.805%	1	13	+27.449%
2025-12-19	96.5700	96.5700	95.9400	95.9400	+6.553%	4	12	+33.573%
2025-12-17	90.0400	90.0400	90.0400	90.0400	-11.194%	1	8	+42.326%
2025-12-10	99.2400	101.3900	99.2400	101.3900	+0.896%	4	8	+26.393%
2025-12-04	100.8300	100.8300	100.4900	100.4900	-0.702%	5	9	+27.525%
2025-12-03	98.8000	101.2000	98.8000	101.2000	+2.398%	10	14	+26.630%
2025-11-26	98.8300	98.8300	98.8300	98.8300	+4.826%	1	15	+29.667%
2025-11-25	94.2800	94.2800	94.2800	94.2800	+2.971%	1	15	+35.925%
2025-11-24	91.5600	91.5600	91.5600	91.5600	+3.774%	1	14	+39.963%
2025-11-18	88.2300	88.2300	88.2300	88.2300	-7.854%	1	13	+45.245%
2025-11-13	95.7300	95.7500	95.7300	95.7500	-5.189%	2	13	+33.838%
2025-11-10	100.9900	100.9900	100.9900	100.9900	+2.341%	10	11	+26.894%
2025-11-04	98.6800	98.6800	98.6800	98.6800	+0.468%	1	1	+29.864%
2025-10-24	98.2200	98.2200	98.2200	98.2200	0.000%	1	1	+30.472%

.dark-mode .vGcc8Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vGcc8Q{ 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