Dark

SPY20270617C660
SPY Jun 17 2027 660.00 Call (SPY270617C00660000)
option OPRA

EOD

Sep 9, 2026

133.72-0.202%(-0.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	135.2600	135.2600	133.7200	133.7200	-0.202%	3	467	0.000%
2026-09-01	136.3300	136.3300	133.9900	133.9900	-3.542%	4	470	-0.202%
2026-08-31	138.9100	138.9100	138.9100	138.9100	+0.368%	1	467	-3.736%
2026-08-20	138.4000	138.4000	138.4000	138.4000	-7.733%	10	467	-3.382%
2026-08-14	149.9100	150.0000	149.9100	150.0000	-1.068%	2	467	-10.853%
2026-08-13	151.6200	151.6200	151.6200	151.6200	+2.891%	1	467	-11.806%
2026-08-11	147.3600	147.3600	147.3600	147.3600	-0.095%	3	467	-9.256%
2026-08-10	149.1400	149.8000	147.5000	147.5000	-1.106%	5	464	-9.342%
2026-08-07	147.4400	149.1500	147.4400	149.1500	+1.739%	17	465	-10.345%
2026-08-06	146.5600	146.6000	146.5600	146.6000	-0.959%	4	450	-8.786%
2026-08-05	148.0200	148.0200	148.0200	148.0200	+2.507%	93	447	-9.661%
2026-08-04	141.7300	146.5600	141.7300	144.4000	+9.394%	13	540	-7.396%
2026-08-03	130.1300	132.0000	130.1300	132.0000	+8.250%	4	539	+1.303%
2026-07-27	122.5600	122.5600	121.9400	121.9400	+0.835%	47	542	+9.660%
2026-07-23	120.9300	120.9300	120.9300	120.9300	-5.324%	10	580	+10.576%
2026-07-21	127.0000	127.7300	127.0000	127.7300	-5.392%	4	588	+4.690%
2026-07-16	135.1700	135.1700	135.0100	135.0100	-1.381%	3	591	-0.955%
2026-07-15	136.2300	136.9000	136.2300	136.9000	+1.777%	2	591	-2.323%
2026-07-13	135.1700	135.1700	134.1100	134.5100	+0.134%	4	593	-0.587%
2026-07-10	134.9600	135.5000	134.3300	134.3300	+1.765%	4	596	-0.454%
2026-07-09	132.0000	132.0000	132.0000	132.0000	+4.241%	1	595	+1.303%
2026-07-08	126.6300	126.6300	126.6300	126.6300	-4.075%	1	596	+5.599%
2026-07-07	132.7600	132.7600	131.8200	132.0100	+11.101%	5	597	+1.295%
2026-06-26	118.8200	118.8200	118.8200	118.8200	-0.983%	1	596	+12.540%
2026-06-25	120.0000	120.0000	120.0000	120.0000	-5.534%	1	596	+11.433%
2026-06-23	127.0300	127.0300	127.0300	127.0300	-3.296%	1	597	+5.266%
2026-06-22	135.6000	135.6000	131.3600	131.3600	-1.278%	3	596	+1.797%
2026-06-18	130.3500	133.2400	130.3400	133.0600	+3.195%	11	598	+0.496%
2026-06-17	135.3700	135.3700	128.9400	128.9400	-5.191%	6	598	+3.707%
2026-06-16	136.5000	136.5000	136.0000	136.0000	-1.098%	2	598	-1.676%
2026-06-15	135.0800	137.5100	135.0800	137.5100	+7.834%	5	596	-2.756%
2026-06-12	127.6300	128.6700	127.5200	127.5200	+4.525%	6	596	+4.862%
2026-06-09	116.7300	122.0000	116.7300	122.0000	-5.784%	2	596	+9.607%
2026-06-08	130.8300	130.8300	129.4900	129.4900	+2.299%	3	598	+3.267%
2026-06-05	133.0000	133.0000	126.5800	126.5800	-10.227%	7	595	+5.641%
2026-06-04	138.0000	141.0000	138.0000	141.0000	+0.887%	2	594	-5.163%
2026-06-03	139.7600	139.7600	139.7600	139.7600	-2.457%	3	593	-4.322%
2026-06-02	142.1500	143.2800	142.1500	143.2800	+0.287%	17	591	-6.672%
2026-06-01	140.0000	142.8700	140.0000	142.8700	+1.283%	7	580	-6.404%
2026-05-29	141.2700	142.0900	140.5900	141.0600	-0.290%	10	575	-5.203%
2026-05-28	138.5700	141.4700	138.5700	141.4700	+4.122%	7	573	-5.478%
2026-05-27	135.8700	135.8700	135.8700	135.8700	+0.600%	1	573	-1.582%
2026-05-26	135.4400	137.0400	133.6200	135.0600	+1.320%	22	574	-0.992%
2026-05-22	133.5800	133.5800	133.3000	133.3000	+5.043%	2	565	+0.315%
2026-05-21	126.1100	126.9000	126.1100	126.9000	-0.859%	8	564	+5.374%
2026-05-20	128.0000	128.0000	128.0000	128.0000	+4.065%	1	564	+4.469%
2026-05-19	123.0000	123.0000	123.0000	123.0000	-3.582%	1	564	+8.715%
2026-05-18	127.5700	127.5700	127.5700	127.5700	-1.688%	12	564	+4.821%
2026-05-15	129.8800	129.8800	127.8900	129.7600	-5.105%	4	564	+3.052%
2026-05-14	136.7100	136.7500	136.1500	136.7400	+3.317%	17	551	-2.209%
2026-05-13	130.4300	132.4600	130.4300	132.3500	+6.374%	236	559	+1.035%
2026-05-12	125.2300	125.2300	123.1000	124.4200	-2.347%	4	559	+7.475%
2026-05-11	127.0800	127.9300	127.0800	127.4100	+1.256%	4	559	+4.953%
2026-05-08	124.2200	125.8300	124.2200	125.8300	+2.635%	7	726	+6.270%
2026-05-07	123.4400	125.0500	122.6000	122.6000	-0.849%	29	726	+9.070%
2026-05-06	119.8500	123.6500	119.8500	123.6500	+6.393%	13	754	+8.144%
2026-05-05	115.3700	116.2200	115.2600	116.2200	+3.307%	9	757	+15.058%
2026-05-04	112.5000	112.5000	112.5000	112.5000	-2.614%	3	755	+18.862%
2026-05-01	113.0000	115.5200	113.0000	115.5200	+10.019%	33	755	+15.755%
2026-04-28	106.5000	106.5000	105.0000	105.0000	-3.253%	2	755	+27.352%
2026-04-27	108.2900	108.5300	108.2900	108.5300	+0.157%	2	756	+23.210%
2026-04-24	106.0000	108.3600	106.0000	108.3600	+2.226%	10	755	+23.403%
2026-04-22	106.0000	106.0000	106.0000	106.0000	+2.415%	1	758	+26.151%
2026-04-21	102.9900	103.5000	102.9900	103.5000	-0.481%	2	757	+29.198%
2026-04-20	104.7100	105.1100	102.7800	104.0000	-1.009%	12	757	+28.577%
2026-04-17	106.5400	106.5400	104.5000	105.0600	+6.175%	50	761	+27.280%
2026-04-16	98.5900	99.5000	96.9100	98.9500	+0.980%	8	794	+35.139%
2026-04-15	95.6600	97.9900	95.6600	97.9900	+8.324%	8	792	+36.463%
2026-04-14	90.0000	90.4600	90.0000	90.4600	+6.474%	2	792	+47.822%
2026-04-13	84.9600	84.9600	84.9600	84.9600	+1.956%	3	792	+57.392%
2026-04-10	83.8100	83.8100	83.0700	83.3300	+0.156%	82	792	+60.470%
2026-04-09	79.4800	83.3200	79.4800	83.2000	+2.716%	18	737	+60.721%
2026-04-08	81.0000	81.0000	78.7400	81.0000	+16.951%	17	737	+65.086%
2026-04-07	69.0000	69.2600	68.0000	69.2600	-1.870%	61	733	+93.070%
2026-04-06	70.0000	70.7700	69.7000	70.5800	+1.994%	102	683	+89.459%
2026-04-02	65.8600	69.8700	65.8600	69.2000	-1.001%	15	579	+93.237%
2026-04-01	70.9900	71.1700	69.0000	69.9000	+4.328%	86	579	+91.302%
2026-03-31	62.0800	67.0000	62.0800	67.0000	+16.990%	6	519	+99.582%
2026-03-30	58.8600	60.6000	57.2700	57.2700	-3.423%	5	519	+133.490%
2026-03-27	63.5100	63.5100	59.3000	59.3000	-9.604%	15	519	+125.497%
2026-03-26	69.9600	70.7700	65.6000	65.6000	-10.272%	61	519	+103.841%
2026-03-25	74.1100	74.1100	72.3500	73.1100	+4.712%	19	488	+82.902%
2026-03-24	69.0000	70.1100	68.5600	69.8200	-3.975%	23	489	+91.521%
2026-03-23	71.5000	74.3700	71.3400	72.7100	+8.119%	216	487	+83.909%
2026-03-20	72.5300	72.5300	66.1900	67.2500	-7.458%	262	545	+98.840%
2026-03-19	73.0000	73.6500	70.7000	72.6700	-3.120%	241	396	+84.010%
2026-03-18	75.2600	77.0000	75.0100	75.0100	-4.652%	7	290	+78.270%
2026-03-17	78.6200	78.9300	77.2800	78.6700	+1.157%	12	283	+69.976%
2026-03-16	75.5900	78.3000	75.5900	77.7700	+4.389%	13	285	+71.943%
2026-03-13	79.7500	79.7500	74.3500	74.5000	-3.871%	93	283	+79.490%
2026-03-12	77.5000	77.5000	77.5000	77.5000	-5.568%	1	267	+72.542%
2026-03-11	82.0700	82.0700	82.0700	82.0700	-2.053%	11	266	+62.934%
2026-03-10	83.7900	83.7900	83.7900	83.7900	+7.039%	1	255	+59.589%
2026-03-09	75.5700	78.2800	75.5700	78.2800	-11.548%	53	255	+70.823%
2026-03-04	88.5000	88.5000	88.5000	88.5000	+6.230%	1	204	+51.096%
2026-03-03	82.5700	83.3100	79.9600	83.3100	-7.433%	11	204	+60.509%
2026-02-24	90.0000	90.0000	90.0000	90.0000	-1.510%	1	203	+48.578%
2026-02-20	91.3800	91.3800	91.3800	91.3800	+2.824%	1	203	+46.334%
2026-02-13	88.8700	88.8700	88.8700	88.8700	+0.646%	4	203	+50.467%
2026-02-12	88.1500	88.3000	88.1500	88.3000	-5.471%	2	203	+51.438%
2026-02-11	93.4100	93.4100	93.4100	93.4100	-1.880%	1	203	+43.154%
2026-02-10	95.4800	95.7300	95.2000	95.2000	+1.277%	15	203	+40.462%
2026-02-09	94.5300	96.8000	94.0000	94.0000	+1.075%	16	203	+42.255%
2026-02-06	92.0000	93.0000	91.6500	93.0000	+8.836%	7	208	+43.785%
2026-02-05	87.8500	87.8500	84.8700	85.4500	-4.525%	29	209	+56.489%
2026-02-04	89.1000	89.5000	89.1000	89.5000	-1.756%	3	206	+49.408%
2026-02-03	95.0000	95.0100	91.0000	91.1000	-7.325%	55	206	+46.784%
2026-02-02	94.0000	98.3000	94.0000	98.3000	+6.018%	13	183	+36.033%
2026-01-30	95.0000	96.1500	92.7200	92.7200	-0.908%	72	183	+44.219%
2026-01-29	96.7500	96.7500	92.0000	93.5700	-5.005%	15	113	+42.909%
2026-01-28	99.3000	99.3000	97.9600	98.5000	+0.490%	15	106	+35.756%
2026-01-27	96.8000	98.0200	96.8000	98.0200	+1.575%	60	103	+36.421%
2026-01-26	96.5000	96.5000	96.5000	96.5000	+2.878%	1	52	+38.570%
2026-01-23	93.8000	93.8000	93.8000	93.8000	+1.099%	1	53	+42.559%
2026-01-21	90.3400	92.7800	90.3400	92.7800	+7.771%	3	52	+44.126%
2026-01-20	90.2900	90.2900	86.0900	86.0900	-11.339%	2	50	+55.326%
2026-01-16	97.1000	97.1000	97.1000	97.1000	+0.799%	2	47	+37.714%
2026-01-15	96.3300	96.3300	96.3300	96.3300	+4.593%	20	47	+38.814%
2026-01-14	92.1000	92.1000	92.1000	92.1000	-5.713%	1	27	+45.190%
2026-01-09	97.6800	97.6800	97.6800	97.6800	+3.081%	1	27	+36.896%
2026-01-07	96.5300	96.5300	94.7600	94.7600	-1.813%	7	27	+41.114%
2026-01-06	96.5100	96.5100	96.5100	96.5100	+4.448%	4	23	+38.556%
2026-01-05	93.6600	93.6600	92.4000	92.4000	+3.471%	3	19	+44.719%
2026-01-02	89.3000	89.3000	89.3000	89.3000	-3.501%	1	16	+49.742%
2025-12-30	92.5400	92.5400	92.5400	92.5400	+0.587%	1	16	+44.500%
2025-12-29	93.0000	93.0000	92.0000	92.0000	-3.158%	2	16	+45.348%
2025-12-26	95.0600	95.0600	95.0000	95.0000	+6.874%	2	14	+40.758%
2025-12-19	88.8900	88.8900	88.8900	88.8900	+1.438%	5	13	+50.433%
2025-12-16	87.6300	87.6300	87.6300	87.6300	-3.735%	1	8	+52.596%
2025-12-15	91.0500	91.0500	91.0300	91.0300	+0.022%	2	7	+46.897%
2025-12-12	90.9200	91.0100	90.9200	91.0100	-2.777%	2	9	+46.929%
2025-12-11	93.6100	93.6100	93.6100	93.6100	-1.722%	1	7	+42.848%
2025-12-05	95.2500	95.2500	95.2500	95.2500	+12.046%	2	7	+40.388%
2025-11-24	83.0400	85.0100	83.0400	85.0100	+4.409%	2	8	+57.299%
2025-11-21	80.1600	81.4200	80.1600	81.4200	+6.892%	5	9	+64.235%
2025-11-20	79.5000	81.9600	76.1700	76.1700	-14.541%	9	9	+75.555%
2025-11-14	89.2200	89.2200	89.1300	89.1300	-4.613%	2	2	+50.028%
2025-11-05	93.4400	93.4400	93.4400	93.4400	-4.838%	1	2	+43.108%
2025-10-30	98.1900	98.1900	98.1900	98.1900	-2.657%	1	1	+36.185%
2025-10-29	100.8700	100.8700	100.8700	100.8700	0.000%	1	1	+32.567%

.dark-mode .s1m0B0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s1m0B0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C660SPY Jun 17 2027 660.00 Call (SPY270617C00660000)option OPRA

SPY20270617C660
SPY Jun 17 2027 660.00 Call (SPY270617C00660000)
option OPRA