Dark

SPY20270617C665
SPY Jun 17 2027 665.00 Call (SPY270617C00665000)
option OPRA

EOD

Sep 10, 2026

126.24-6.204%(-8.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	124.9400	126.2400	124.9400	126.2400	-6.204%	5	119	0.000%
2026-09-02	133.0200	134.5900	133.0200	134.5900	+1.279%	4	119	-6.204%
2026-08-24	132.8900	132.8900	132.8900	132.8900	-8.371%	10	119	-5.004%
2026-08-14	145.0300	145.0300	145.0300	145.0300	-0.528%	1	124	-12.956%
2026-08-13	145.8000	145.8000	145.8000	145.8000	+0.711%	2	125	-13.416%
2026-08-10	144.7700	144.7700	144.7700	144.7700	+4.868%	1	125	-12.800%
2026-08-06	138.0500	138.0500	138.0500	138.0500	-4.793%	1	125	-8.555%
2026-08-05	145.0000	145.0000	145.0000	145.0000	+2.062%	1	125	-12.938%
2026-08-04	135.0000	142.0700	135.0000	142.0700	+12.799%	5	125	-11.142%
2026-08-03	125.9500	125.9500	125.9500	125.9500	-1.115%	6	126	+0.230%
2026-07-16	127.3700	127.3700	127.3700	127.3700	-3.295%	3	132	-0.887%
2026-07-15	131.7100	131.7100	131.7100	131.7100	+0.550%	1	132	-4.153%
2026-07-13	130.9900	130.9900	130.9900	130.9900	-1.533%	1	132	-3.626%
2026-07-10	131.8000	133.0300	130.9100	133.0300	+3.124%	7	132	-5.104%
2026-07-06	129.0000	129.0000	129.0000	129.0000	+1.591%	1	128	-2.140%
2026-07-01	127.0500	127.0500	126.9800	126.9800	-2.188%	2	129	-0.583%
2026-06-18	129.8200	129.8200	129.8200	129.8200	+4.702%	1	138	-2.758%
2026-06-17	123.9900	123.9900	123.9900	123.9900	-6.380%	8	138	+1.815%
2026-06-16	132.8500	133.0700	131.8400	132.4400	-1.656%	13	138	-4.681%
2026-06-15	134.6700	134.6700	134.6700	134.6700	+8.745%	1	137	-6.260%
2026-06-12	119.7600	124.7000	119.7600	123.8400	+4.763%	13	137	+1.938%
2026-06-09	118.2100	118.2100	118.2100	118.2100	-6.921%	2	137	+6.793%
2026-06-05	133.6400	133.6400	127.0000	127.0000	-7.596%	11	137	-0.598%
2026-06-04	136.7700	137.4400	136.7700	137.4400	-1.477%	8	135	-8.149%
2026-06-02	139.4300	139.6300	139.4300	139.5000	-0.129%	9	134	-9.505%
2026-06-01	139.6800	139.6800	139.6800	139.6800	+2.585%	1	134	-9.622%
2026-05-29	137.8900	137.9400	136.1600	136.1600	+0.703%	8	134	-7.286%
2026-05-28	133.7600	135.2100	133.7600	135.2100	+1.807%	5	134	-6.634%
2026-05-26	132.8100	132.8100	132.8100	132.8100	+2.343%	2	134	-4.947%
2026-05-22	129.5200	129.7700	129.5200	129.7700	+3.131%	7	134	-2.720%
2026-05-21	125.8300	125.8300	125.8300	125.8300	+5.739%	2	134	+0.326%
2026-05-18	119.0000	119.0000	119.0000	119.0000	-6.159%	1	134	+6.084%
2026-05-15	127.1000	127.1000	126.8100	126.8100	-4.121%	2	134	-0.449%
2026-05-14	132.2600	132.2600	132.2600	132.2600	+3.766%	1	134	-4.552%
2026-05-13	127.4600	127.4600	127.4600	127.4600	+6.208%	1	134	-0.957%
2026-05-12	120.0100	120.0100	120.0100	120.0100	-2.232%	4	134	+5.191%
2026-05-08	119.9300	122.8900	119.9300	122.7500	+4.807%	3	134	+2.843%
2026-05-07	120.2900	120.5600	117.1200	117.1200	-1.580%	7	135	+7.787%
2026-05-06	118.1900	119.0000	117.8600	119.0000	+6.297%	27	133	+6.084%
2026-05-05	111.9500	111.9500	111.9500	111.9500	+2.631%	2	122	+12.765%
2026-05-04	108.6600	109.0800	108.6600	109.0800	-1.205%	17	122	+15.732%
2026-05-01	111.8700	111.8700	109.9400	110.4100	+10.498%	16	126	+14.337%
2026-04-28	99.9200	99.9200	99.9200	99.9200	-4.693%	2	126	+26.341%
2026-04-27	103.1500	104.8800	103.0700	104.8400	+4.360%	13	128	+20.412%
2026-04-23	101.0000	101.0000	100.4600	100.4600	-1.210%	12	141	+25.662%
2026-04-22	101.7200	103.5100	101.6900	101.6900	+2.417%	4	137	+24.142%
2026-04-21	102.0000	102.0000	99.2900	99.2900	-1.204%	7	137	+27.143%
2026-04-20	100.8200	101.3100	100.5000	100.5000	-2.475%	12	137	+25.612%
2026-04-17	98.0000	103.0500	98.0000	103.0500	+10.344%	5	136	+22.504%
2026-04-16	94.5000	96.6500	93.3900	93.3900	+1.017%	13	138	+35.175%
2026-04-15	93.3000	93.3000	92.4500	92.4500	+2.722%	2	144	+36.549%
2026-04-14	87.1600	90.0000	86.9800	90.0000	+13.838%	4	145	+40.267%
2026-04-13	79.0600	79.0600	79.0600	79.0600	-0.553%	1	146	+59.676%
2026-04-10	80.6100	80.9500	79.5000	79.5000	+0.050%	6	146	+58.792%
2026-04-09	77.4500	79.4600	77.4500	79.4600	+3.639%	6	142	+58.872%
2026-04-08	76.6300	77.0200	76.6300	76.6700	+15.137%	25	137	+64.654%
2026-04-07	66.5900	66.5900	66.5900	66.5900	-0.045%	15	137	+89.578%
2026-04-06	66.5100	66.6200	66.5100	66.6200	+1.323%	3	122	+89.493%
2026-04-02	65.7500	65.7500	65.7500	65.7500	-1.113%	1	119	+92.000%
2026-04-01	66.1500	66.6100	66.1500	66.4900	+4.380%	3	119	+89.863%
2026-03-31	62.7400	63.7000	62.7400	63.7000	+10.918%	3	121	+98.179%
2026-03-27	59.2900	60.1600	57.4200	57.4300	-10.252%	9	120	+119.815%
2026-03-26	65.8400	65.9200	63.8300	63.9900	-6.707%	56	120	+97.281%
2026-03-25	70.7900	70.7900	68.5900	68.5900	+0.483%	14	91	+84.050%
2026-03-24	68.2600	68.2600	68.2600	68.2600	+1.111%	7	84	+84.940%
2026-03-23	69.5000	69.5000	67.5100	67.5100	+4.424%	2	80	+86.995%
2026-03-20	67.4600	67.4600	64.6000	64.6500	-8.298%	11	81	+95.267%
2026-03-19	70.1600	71.0000	67.7100	70.5000	-0.494%	36	74	+79.064%
2026-03-18	69.9200	70.8500	69.9200	70.8500	-6.221%	11	56	+78.179%
2026-03-17	74.8700	75.5500	74.8700	75.5500	+0.572%	6	58	+67.095%
2026-03-16	75.1200	75.1200	75.1200	75.1200	+4.624%	1	64	+68.051%
2026-03-13	75.1700	75.1700	71.8000	71.8000	-3.065%	88	65	+75.822%
2026-03-12	75.0700	75.2000	74.0700	74.0700	-5.967%	34	76	+70.433%
2026-03-11	78.6000	78.7700	78.6000	78.7700	-4.556%	11	81	+60.264%
2026-03-10	82.5300	82.5300	82.5300	82.5300	+8.850%	1	70	+52.963%
2026-03-09	72.4000	75.8200	71.7500	75.8200	-2.206%	20	70	+66.500%
2026-03-06	77.5300	77.5300	77.5300	77.5300	-3.353%	1	64	+62.827%
2026-03-05	81.0000	81.0000	80.2200	80.2200	-10.499%	2	63	+57.367%
2026-02-25	89.6300	89.6300	89.6300	89.6300	+8.629%	4	65	+40.846%
2026-02-23	82.5100	82.5100	82.5100	82.5100	-3.463%	1	65	+53.000%
2026-02-13	83.2200	85.4700	83.0900	85.4700	-6.956%	16	52	+47.701%
2026-02-10	92.0300	92.0300	91.6100	91.8600	+12.643%	12	52	+37.427%
2026-02-05	84.1600	84.1600	81.5500	81.5500	-6.350%	2	40	+54.801%
2026-02-03	86.7500	87.1900	86.6200	87.0800	-5.028%	19	40	+44.970%
2026-01-30	91.6900	91.6900	91.6900	91.6900	-2.747%	1	28	+37.681%
2026-01-28	94.4900	94.4900	94.2800	94.2800	+0.362%	6	28	+33.899%
2026-01-27	94.0100	94.0100	93.9400	93.9400	+13.825%	3	22	+34.384%
2026-01-20	82.5300	82.5300	82.5300	82.5300	-12.823%	1	22	+52.963%
2026-01-12	92.7600	94.6700	92.7600	94.6700	+3.408%	2	22	+33.347%
2026-01-07	93.0600	93.0600	91.5500	91.5500	+1.688%	3	22	+37.892%
2026-01-06	90.2700	90.2700	90.0300	90.0300	-0.332%	2	23	+40.220%
2026-01-05	90.3300	90.3300	90.3300	90.3300	+3.459%	1	22	+39.754%
2025-12-31	87.5200	87.5200	87.3100	87.3100	-0.773%	7	22	+44.588%
2025-12-22	87.9900	87.9900	87.9900	87.9900	+10.346%	3	22	+43.471%
2025-12-17	79.7700	79.7700	79.0000	79.7400	-12.518%	10	22	+58.315%
2025-12-05	93.0000	93.0000	91.1500	91.1500	+2.716%	2	19	+38.497%
2025-12-01	88.7400	88.7400	88.7400	88.7400	-0.960%	3	19	+42.258%
2025-11-28	89.6000	89.6000	89.6000	89.6000	+10.795%	1	18	+40.893%
2025-11-24	80.8700	80.8700	80.8700	80.8700	+1.890%	6	18	+56.102%
2025-11-21	79.3700	79.3700	79.3700	79.3700	-5.343%	1	12	+59.053%
2025-11-20	83.8500	83.8500	83.8500	83.8500	+2.720%	7	11	+50.555%
2025-11-19	81.6300	81.6300	81.6300	81.6300	-1.603%	7	11	+54.649%
2025-11-17	82.9600	82.9600	82.9600	82.9600	-0.072%	1	7	+52.170%
2025-11-14	83.0200	83.0200	83.0200	83.0200	-3.923%	1	6	+52.060%
2025-11-13	89.7900	89.7900	86.4100	86.4100	-8.231%	3	5	+46.094%
2025-11-12	94.1600	94.1600	94.1600	94.1600	+2.203%	1	5	+34.070%
2025-11-10	92.8700	92.8700	91.4000	92.1300	+9.822%	3	5	+37.024%
2025-11-07	80.7500	83.8900	79.4000	83.8900	-0.439%	3	5	+50.483%
2025-11-06	84.2600	84.2600	84.2600	84.2600	-8.143%	1	2	+49.822%
2025-10-27	91.7500	91.7500	91.7300	91.7300	0.000%	2	1	+37.621%

.dark-mode .ZP3lqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZP3lqF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C665SPY Jun 17 2027 665.00 Call (SPY270617C00665000)option OPRA

SPY20270617C665
SPY Jun 17 2027 665.00 Call (SPY270617C00665000)
option OPRA