Dark

SPY20270617C670
SPY Jun 17 2027 670.00 Call (SPY270617C00670000)
option OPRA

EOD

Sep 8, 2026

130.13-1.640%(-2.17)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	129.5100	130.1300	129.5100	130.1300	-1.640%	21	564	0.000%
2026-09-04	132.3000	132.3000	132.3000	132.3000	+4.834%	2	583	-1.640%
2026-09-02	126.2000	126.2000	126.2000	126.2000	-3.480%	3	583	+3.114%
2026-08-26	130.7500	130.7500	130.7500	130.7500	-1.707%	2	586	-0.474%
2026-08-20	133.0200	133.0200	133.0200	133.0200	-6.185%	2	588	-2.173%
2026-08-14	141.7900	141.7900	141.7900	141.7900	-0.846%	3	588	-8.223%
2026-08-13	141.0000	143.0000	141.0000	143.0000	+2.782%	5	585	-9.000%
2026-08-12	139.1000	139.1500	139.1000	139.1300	+0.921%	10	586	-6.469%
2026-08-11	137.8800	137.9000	137.6700	137.8600	-1.921%	10	586	-5.607%
2026-08-10	140.7100	141.0900	140.5600	140.5600	+0.307%	6	581	-7.420%
2026-08-07	140.1300	140.1300	140.1300	140.1300	+0.337%	1	582	-7.136%
2026-08-05	139.5000	139.6600	139.5000	139.6600	-0.950%	3	581	-6.824%
2026-08-04	131.0500	141.0000	131.0500	141.0000	+12.404%	18	581	-7.709%
2026-08-03	122.0400	125.4400	122.0400	125.4400	+6.170%	8	583	+3.739%
2026-07-31	118.1500	118.1500	118.1500	118.1500	-0.169%	1	587	+10.140%
2026-07-20	118.3500	118.3500	118.3500	118.3500	+0.390%	1	588	+9.954%
2026-07-17	117.8900	117.8900	117.8900	117.8900	-6.273%	1	588	+10.383%
2026-07-14	125.7800	125.7800	125.7800	125.7800	+0.915%	1	589	+3.458%
2026-07-13	124.6400	124.6400	124.6400	124.6400	-1.626%	1	589	+4.405%
2026-07-09	126.7000	126.7000	126.7000	126.7000	+3.429%	3	588	+2.707%
2026-07-07	122.5000	122.5000	122.5000	122.5000	-3.345%	1	588	+6.229%
2026-07-06	124.5300	126.7400	124.5300	126.7400	+6.130%	5	588	+2.675%
2026-07-02	119.4200	119.4200	119.4200	119.4200	-3.288%	1	590	+8.968%
2026-07-01	123.4800	123.4800	123.4800	123.4800	+6.623%	1	590	+5.385%
2026-06-29	115.8100	115.8100	115.8100	115.8100	+0.521%	3	590	+12.365%
2026-06-26	115.2100	115.2100	115.2100	115.2100	+1.947%	1	593	+12.950%
2026-06-25	113.0100	113.0100	113.0100	113.0100	-4.786%	1	594	+15.149%
2026-06-23	118.6900	118.6900	118.6900	118.6900	-5.283%	1	594	+9.639%
2026-06-17	125.4500	125.4500	125.2100	125.3100	-2.815%	27	566	+3.846%
2026-06-15	130.0000	130.0000	128.9400	128.9400	+7.227%	4	566	+0.923%
2026-06-12	120.2500	120.2500	120.2500	120.2500	+7.964%	1	566	+8.216%
2026-06-11	109.9700	111.9900	109.9700	111.3800	+1.255%	5	566	+16.834%
2026-06-10	115.9700	115.9700	110.0000	110.0000	-1.628%	5	564	+18.300%
2026-06-09	116.0500	116.0500	111.5200	111.8200	-6.622%	4	564	+16.375%
2026-06-08	121.4300	121.4300	119.7400	119.7500	-0.067%	3	562	+8.668%
2026-06-05	119.5000	119.8300	119.5000	119.8300	-9.983%	2	562	+8.596%
2026-06-04	132.2700	133.1200	132.2700	133.1200	-1.466%	3	561	-2.246%
2026-06-02	135.0000	135.1000	134.5100	135.1000	-0.479%	11	564	-3.679%
2026-06-01	130.8400	135.7500	130.8400	135.7500	+2.275%	5	565	-4.140%
2026-05-29	133.6400	134.0000	132.3600	132.7300	+0.974%	16	567	-1.959%
2026-05-28	131.5900	131.5900	131.4500	131.4500	+1.373%	5	566	-1.004%
2026-05-26	127.8400	129.6700	127.8400	129.6700	+3.265%	23	563	+0.355%
2026-05-22	125.2300	125.5700	125.2300	125.5700	+5.079%	4	565	+3.631%
2026-05-21	117.8000	119.5000	117.8000	119.5000	-1.840%	2	568	+8.895%
2026-05-20	121.7400	121.7400	121.7400	121.7400	+3.732%	1	568	+6.892%
2026-05-18	116.6000	117.3600	116.6000	117.3600	-3.827%	2	568	+10.881%
2026-05-15	121.0600	123.0000	121.0600	122.0300	-5.586%	4	568	+6.638%
2026-05-14	126.0700	129.2500	126.0300	129.2500	+3.991%	9	567	+0.681%
2026-05-13	124.2900	124.2900	124.2900	124.2900	+3.171%	2	567	+4.699%
2026-05-11	120.0000	120.4700	120.0000	120.4700	+2.232%	2	567	+8.019%
2026-05-08	116.8800	118.7400	116.8800	117.8400	+4.173%	4	569	+10.429%
2026-05-07	115.8800	117.5100	113.1200	113.1200	+0.498%	49	567	+15.037%
2026-05-06	112.3400	112.5600	112.3400	112.5600	+8.492%	2	538	+15.609%
2026-05-04	103.7500	103.7500	103.7500	103.7500	-2.719%	1	539	+25.427%
2026-05-01	106.9000	106.9000	106.6500	106.6500	+2.361%	2	538	+22.016%
2026-04-30	101.6600	104.1900	101.6600	104.1900	+2.479%	8	538	+24.897%
2026-04-27	100.4000	101.6700	100.4000	101.6700	+1.044%	2	531	+27.993%
2026-04-24	102.1500	102.1500	100.6200	100.6200	+3.807%	5	530	+29.328%
2026-04-22	96.9300	96.9300	96.9300	96.9300	-3.801%	2	526	+34.252%
2026-04-21	100.7600	100.7600	100.7600	100.7600	+6.141%	5	519	+29.148%
2026-04-20	97.0500	97.0500	94.9300	94.9300	-3.133%	6	519	+37.080%
2026-04-17	95.7600	99.4300	95.7600	98.0000	+7.846%	22	523	+32.786%
2026-04-16	90.1900	92.0900	90.1900	90.8700	+2.101%	15	529	+43.205%
2026-04-15	88.1400	89.0000	86.7100	89.0000	+4.374%	5	529	+46.213%
2026-04-14	83.6800	85.2700	83.6800	85.2700	+8.486%	2	529	+52.609%
2026-04-13	77.4000	78.6000	77.4000	78.6000	+3.014%	3	530	+65.560%
2026-04-10	75.9900	76.3000	75.9900	76.3000	-0.431%	2	533	+70.550%
2026-04-09	73.5000	76.6300	73.5000	76.6300	+3.275%	5	532	+69.816%
2026-04-08	73.0600	74.2000	72.5800	74.2000	+15.938%	20	533	+75.377%
2026-04-07	62.3500	64.0000	62.3500	64.0000	-0.775%	9	533	+103.328%
2026-04-06	64.0000	64.5000	63.9000	64.5000	+1.928%	9	532	+101.752%
2026-04-02	63.0000	63.2800	62.7100	63.2800	-1.125%	16	530	+105.642%
2026-04-01	63.5900	64.7500	62.9000	64.0000	+7.041%	15	530	+103.328%
2026-03-31	56.9300	59.7900	56.9300	59.7900	+16.823%	4	528	+117.645%
2026-03-30	52.9900	52.9900	51.0000	51.1800	-4.336%	5	527	+154.259%
2026-03-27	58.1200	58.1200	53.5000	53.5000	-13.008%	25	525	+143.234%
2026-03-26	61.7500	62.1500	59.3500	61.5000	-6.478%	26	513	+111.593%
2026-03-25	65.2000	65.7600	65.1500	65.7600	+2.750%	4	514	+97.886%
2026-03-24	62.5400	66.0000	62.5400	64.0000	-3.016%	7	514	+103.328%
2026-03-23	66.6300	66.6300	64.3800	65.9900	+8.626%	9	512	+97.197%
2026-03-20	63.2500	63.7700	60.7500	60.7500	-8.316%	8	504	+114.206%
2026-03-19	65.0500	67.0000	64.3700	66.2600	-4.662%	74	498	+96.393%
2026-03-18	70.4700	70.5700	69.5000	69.5000	-3.579%	18	440	+87.237%
2026-03-17	73.8200	73.8200	71.8700	72.0800	+0.699%	9	425	+80.536%
2026-03-16	71.6900	71.6900	71.5800	71.5800	+4.971%	3	429	+81.797%
2026-03-13	73.8900	73.8900	68.1900	68.1900	-4.025%	94	427	+90.834%
2026-03-12	72.0000	74.0000	71.0500	71.0500	-9.663%	19	384	+83.153%
2026-03-10	76.6300	78.6500	76.6300	78.6500	+2.636%	5	366	+65.455%
2026-03-09	69.7000	76.6300	69.7000	76.6300	+2.721%	14	367	+69.816%
2026-03-06	74.7400	75.2900	74.2600	74.6000	-4.088%	10	359	+74.437%
2026-03-05	76.2800	77.7800	76.2800	77.7800	-5.377%	2	351	+67.305%
2026-03-04	80.7000	82.2000	80.4700	82.2000	+4.301%	4	350	+58.309%
2026-03-03	76.4000	78.8100	72.9700	78.8100	-1.733%	25	350	+65.119%
2026-02-27	80.0000	80.2000	80.0000	80.2000	-2.516%	2	338	+62.257%
2026-02-26	82.2700	82.2700	82.2700	82.2700	-5.382%	1	338	+58.174%
2026-02-25	86.2400	87.0700	86.2400	86.9500	+9.841%	4	335	+49.661%
2026-02-23	79.1600	79.1600	79.1600	79.1600	-6.164%	4	335	+64.389%
2026-02-20	82.5600	84.3600	82.5600	84.3600	+0.500%	3	335	+54.256%
2026-02-18	83.9400	83.9400	83.9400	83.9400	+3.044%	2	336	+55.027%
2026-02-12	81.4600	81.4600	81.4600	81.4600	-4.300%	1	336	+59.747%
2026-02-11	85.1200	85.1200	85.1200	85.1200	-3.580%	2	336	+52.878%
2026-02-10	88.2800	88.2800	88.2800	88.2800	+6.877%	4	338	+47.406%
2026-02-04	82.6000	82.6000	82.6000	82.6000	-8.069%	1	338	+57.542%
2026-02-02	89.8500	89.8500	89.8500	89.8500	-0.266%	1	337	+44.830%
2026-01-29	86.7300	90.0900	86.7300	90.0900	-1.260%	551	337	+44.444%
2026-01-27	91.2400	91.2400	91.2400	91.2400	+11.268%	1	79	+42.624%
2026-01-21	82.0000	82.0000	82.0000	82.0000	-8.431%	1	80	+58.695%
2026-01-16	89.1500	89.5500	89.1500	89.5500	+2.133%	20	97	+45.315%
2026-01-14	87.6800	87.6800	87.6800	87.6800	-3.244%	1	97	+48.415%
2026-01-12	90.6200	90.6200	90.6200	90.6200	-0.603%	1	95	+43.600%
2026-01-09	91.1700	91.1700	91.1700	91.1700	+5.509%	5	94	+42.733%
2025-12-29	86.3000	86.4100	86.3000	86.4100	-1.807%	12	90	+50.596%
2025-12-26	88.0000	88.0000	88.0000	88.0000	+2.088%	3	86	+47.875%
2025-12-23	86.2000	86.2000	86.2000	86.2000	+1.964%	1	89	+50.963%
2025-12-22	84.5400	84.5400	84.5400	84.5400	+2.784%	3	88	+53.927%
2025-12-19	79.1600	82.2500	79.1600	82.2500	+4.764%	7	85	+58.213%
2025-12-18	79.0000	79.5400	78.3900	78.5100	+2.708%	22	78	+65.750%
2025-12-17	76.8900	76.8900	76.4400	76.4400	-3.885%	3	62	+70.238%
2025-12-16	80.1900	80.1900	79.5300	79.5300	-10.540%	3	61	+63.624%
2025-12-10	89.7000	89.7000	88.9000	88.9000	+2.537%	5	61	+46.378%
2025-12-02	86.7800	86.7800	86.7000	86.7000	+0.231%	2	58	+50.092%
2025-11-28	86.5000	86.5000	86.5000	86.5000	+6.790%	1	58	+50.439%
2025-11-25	76.8300	81.0000	76.2900	81.0000	+3.185%	15	59	+60.654%
2025-11-24	76.0000	78.6200	76.0000	78.5000	+9.331%	26	65	+65.771%
2025-11-20	77.4300	77.4300	71.8000	71.8000	-4.432%	3	39	+81.240%
2025-11-18	73.9700	75.4600	73.9700	75.1300	-2.187%	4	39	+73.206%
2025-11-17	76.6400	76.8100	76.6400	76.8100	-8.885%	20	37	+69.418%
2025-11-14	77.5300	84.3000	77.3300	84.3000	+1.640%	9	27	+54.365%
2025-11-13	82.5000	82.9400	82.5000	82.9400	-7.639%	13	23	+56.897%
2025-11-12	89.8000	89.8000	89.8000	89.8000	+6.272%	2	12	+44.911%
2025-11-10	84.5000	84.5000	84.5000	84.5000	+4.930%	1	10	+54.000%
2025-11-07	78.7000	80.5300	76.7300	80.5300	-2.044%	11	11	+61.592%
2025-11-06	82.2100	82.2100	82.2100	82.2100	-4.151%	1	2	+58.290%
2025-11-05	84.9800	85.7700	84.9800	85.7700	-5.143%	3	3	+51.720%
2025-10-30	89.3900	90.4200	89.3900	90.4200	-3.819%	3	4	+43.917%
2025-10-29	94.0100	94.0100	94.0100	94.0100	+11.333%	2	3	+38.421%
2025-10-24	83.5000	84.4400	83.5000	84.4400	0.000%	2	2	+54.109%

.dark-mode .B7lKNn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B7lKNn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C670SPY Jun 17 2027 670.00 Call (SPY270617C00670000)option OPRA

SPY20270617C670
SPY Jun 17 2027 670.00 Call (SPY270617C00670000)
option OPRA