Dark

SPY20270617C675
SPY Jun 17 2027 675.00 Call (SPY270617C00675000)
option OPRA

EOD

Sep 10, 2026

118.45-8.843%(-11.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	118.4500	118.4500	118.4500	118.4500	-8.843%	1	406	0.000%
2026-09-04	129.6100	129.9400	129.6100	129.9400	+1.714%	4	409	-8.843%
2026-09-03	127.7500	127.7500	127.7500	127.7500	+2.126%	1	409	-7.280%
2026-09-02	125.0900	125.0900	125.0900	125.0900	-4.153%	4	410	-5.308%
2026-08-27	130.5000	130.5100	130.5000	130.5100	-5.091%	180	414	-9.241%
2026-08-14	138.1200	139.0000	137.5100	137.5100	+1.950%	5	502	-13.861%
2026-08-10	134.8800	134.8800	134.8800	134.8800	-0.325%	1	501	-12.181%
2026-08-07	135.3500	135.3500	135.3200	135.3200	-1.686%	2	501	-12.467%
2026-08-05	139.0200	139.0200	137.6400	137.6400	+1.355%	2	501	-13.942%
2026-08-04	127.0000	135.8000	127.0000	135.8000	+30.904%	30	501	-12.776%
2026-07-29	103.7400	103.7400	103.7400	103.7400	-6.935%	5	525	+14.180%
2026-07-28	111.2500	111.4700	110.9800	111.4700	+0.860%	7	525	+6.262%
2026-07-24	110.5200	110.5200	110.5200	110.5200	-7.360%	1	520	+7.175%
2026-07-22	119.3000	119.3000	119.3000	119.3000	-2.012%	1	520	-0.712%
2026-07-16	119.5000	121.7500	119.5000	121.7500	-1.957%	51	520	-2.710%
2026-07-15	122.4900	124.1800	122.4900	124.1800	+1.041%	2	560	-4.614%
2026-07-13	122.9000	122.9000	122.9000	122.9000	-0.759%	1	558	-3.621%
2026-07-10	123.0300	123.8400	123.0300	123.8400	+6.621%	3	559	-4.352%
2026-07-08	116.1500	116.1500	116.1500	116.1500	-3.434%	1	558	+1.980%
2026-07-07	121.3800	121.3800	120.2800	120.2800	-1.410%	2	558	-1.521%
2026-07-06	122.0000	122.0000	122.0000	122.0000	+4.802%	1	556	-2.910%
2026-07-01	116.4100	116.4100	116.4100	116.4100	+4.563%	1	555	+1.752%
2026-06-26	111.3300	111.3300	111.3300	111.3300	-9.825%	1	555	+6.395%
2026-06-22	123.4600	123.4600	123.4600	123.4600	+2.143%	1	555	-4.058%
2026-06-18	120.0000	120.8700	120.0000	120.8700	-0.239%	8	551	-2.002%
2026-06-17	121.1600	121.1600	121.1600	121.1600	-4.471%	1	551	-2.237%
2026-06-15	125.0800	126.8300	124.6800	126.8300	+10.287%	12	551	-6.607%
2026-06-12	115.0000	115.0000	115.0000	115.0000	0.000%	2	551	+3.000%
2026-06-11	114.4000	115.0000	114.4000	115.0000	+7.477%	3	551	+3.000%
2026-06-10	107.0000	107.0000	107.0000	107.0000	-9.083%	1	550	+10.701%
2026-06-08	118.2200	118.8300	117.6900	117.6900	-9.615%	20	550	+0.646%
2026-06-04	126.9600	130.2100	126.9600	130.2100	+1.536%	13	549	-9.032%
2026-06-03	128.3100	128.3100	128.2400	128.2400	-3.010%	10	548	-7.634%
2026-06-02	131.0800	132.2200	131.0800	132.2200	-0.189%	27	539	-10.414%
2026-06-01	128.2200	132.4700	127.8700	132.4700	+2.096%	21	517	-10.584%
2026-05-29	129.7500	129.7500	129.7500	129.7500	+5.841%	1	505	-8.709%
2026-05-27	122.5900	122.5900	122.5900	122.5900	-2.241%	1	504	-3.377%
2026-05-26	125.4000	125.4000	125.4000	125.4000	+2.577%	1	504	-5.542%
2026-05-22	118.7000	122.2500	118.7000	122.2500	+7.473%	8	504	-3.108%
2026-05-18	115.4700	115.4700	113.7500	113.7500	-8.891%	2	504	+4.132%
2026-05-14	124.1300	125.8300	124.1300	124.8500	+3.670%	47	504	-5.126%
2026-05-13	120.4600	120.4600	120.4300	120.4300	+3.819%	8	474	-1.644%
2026-05-12	113.7700	116.0000	113.7700	116.0000	-0.549%	10	474	+2.112%
2026-05-11	116.6400	116.6400	116.6400	116.6400	+0.987%	4	474	+1.552%
2026-05-08	113.4900	115.5000	113.4900	115.5000	+4.289%	6	471	+2.554%
2026-05-07	113.8400	115.4500	110.7500	110.7500	+5.920%	6	475	+6.953%
2026-05-05	103.2800	105.1200	103.2800	104.5600	+1.524%	3	475	+13.284%
2026-05-01	104.0000	104.0000	102.7400	102.9900	+3.424%	21	463	+15.011%
2026-04-30	99.5800	99.5800	99.5800	99.5800	+3.385%	1	463	+18.950%
2026-04-27	96.3200	96.3200	96.3200	96.3200	+4.130%	1	463	+22.975%
2026-04-23	92.5000	92.5000	92.5000	92.5000	-1.080%	1	464	+28.054%
2026-04-22	93.5100	93.5100	93.5100	93.5100	+0.011%	1	465	+26.671%
2026-04-21	94.8200	94.8200	93.5000	93.5000	+2.275%	3	465	+26.684%
2026-04-20	93.5000	93.6100	91.4200	91.4200	-3.880%	26	465	+29.567%
2026-04-17	91.1100	95.1100	91.1100	95.1100	+7.336%	64	475	+24.540%
2026-04-16	87.9900	88.6100	87.9900	88.6100	+5.929%	3	476	+33.676%
2026-04-15	84.4100	84.4100	83.6500	83.6500	+2.224%	3	473	+41.602%
2026-04-14	81.8300	81.8300	81.8300	81.8300	+12.219%	3	474	+44.751%
2026-04-13	72.9200	72.9200	72.9200	72.9200	-0.559%	1	477	+62.438%
2026-04-10	71.5700	73.3300	71.5700	73.3300	-0.068%	2	476	+61.530%
2026-04-09	70.1400	74.3000	70.1400	73.3800	+5.280%	16	477	+61.420%
2026-04-08	72.9200	72.9200	69.3700	69.7000	+15.723%	78	466	+69.943%
2026-04-06	60.2300	60.2300	60.2300	60.2300	+1.688%	1	412	+96.663%
2026-04-02	59.2200	59.2300	59.2200	59.2300	-2.164%	4	411	+99.983%
2026-04-01	60.1900	62.4400	60.1900	60.5400	+4.021%	4	411	+95.656%
2026-03-31	57.6400	58.2000	57.6400	58.2000	+13.406%	19	410	+103.522%
2026-03-30	51.9400	52.0100	51.2000	51.3200	-0.812%	302	394	+130.807%
2026-03-27	52.0000	52.0000	51.7400	51.7400	-11.450%	301	392	+128.933%
2026-03-20	58.2000	58.4300	58.2000	58.4300	-12.135%	12	147	+102.721%
2026-03-18	67.0100	67.0100	66.5000	66.5000	-3.777%	4	146	+78.120%
2026-03-17	69.0200	69.1500	68.8300	69.1100	+0.641%	8	145	+71.393%
2026-03-16	68.1000	69.1000	68.1000	68.6700	+4.792%	10	148	+72.492%
2026-03-13	70.0000	70.0000	65.4800	65.5300	-4.711%	71	146	+80.757%
2026-03-12	70.1000	70.1000	68.7700	68.7700	-4.817%	5	149	+72.241%
2026-03-11	72.8300	72.9900	72.1500	72.2500	-3.098%	11	144	+63.945%
2026-03-10	73.0000	74.5600	72.1300	74.5600	+12.970%	84	134	+58.865%
2026-03-09	68.0000	68.0000	66.0000	66.0000	-8.321%	4	144	+79.470%
2026-03-06	70.2200	71.9900	70.2200	71.9900	-6.930%	29	150	+64.537%
2026-03-04	77.0000	77.8500	77.0000	77.3500	+1.843%	3	125	+53.135%
2026-03-03	72.0000	75.9500	69.7000	75.9500	-0.380%	16	126	+55.958%
2026-02-27	77.8000	77.8000	76.2400	76.2400	-2.556%	2	118	+55.365%
2026-02-26	78.2400	78.2400	78.2400	78.2400	-5.871%	1	118	+51.393%
2026-02-25	83.1200	83.1200	83.1200	83.1200	+8.824%	1	119	+42.505%
2026-02-23	76.3800	76.3800	76.3800	76.3800	-3.925%	1	119	+55.080%
2026-02-18	79.5000	79.5000	79.5000	79.5000	+1.923%	1	119	+48.994%
2026-02-17	78.0000	78.0000	78.0000	78.0000	-1.266%	5	120	+51.859%
2026-02-13	79.0000	79.0000	79.0000	79.0000	+4.029%	1	114	+49.937%
2026-02-12	75.9400	75.9400	75.9400	75.9400	-9.487%	1	114	+55.978%
2026-02-11	83.9000	83.9000	83.9000	83.9000	-3.795%	1	114	+41.180%
2026-02-02	86.2700	87.2100	86.2700	87.2100	-0.615%	3	115	+35.822%
2026-01-28	87.7500	87.7500	87.7500	87.7500	+5.329%	4	113	+34.986%
2026-01-22	83.1900	83.3100	83.1900	83.3100	+4.138%	2	109	+42.180%
2026-01-21	79.2100	80.0000	76.5000	80.0000	+5.904%	8	109	+48.063%
2026-01-20	78.7100	78.7100	75.5400	75.5400	-11.835%	9	110	+56.804%
2026-01-16	85.6800	85.6800	85.6800	85.6800	-1.028%	1	108	+38.247%
2026-01-15	86.5700	86.5700	86.5700	86.5700	+2.583%	1	108	+36.826%
2026-01-06	84.3900	84.3900	84.3900	84.3900	-1.171%	1	107	+40.360%
2025-12-24	85.3900	85.3900	85.3900	85.3900	+2.251%	4	104	+38.716%
2025-12-23	82.1500	83.5100	82.1500	83.5100	+6.518%	7	104	+41.839%
2025-12-19	78.2000	78.4000	78.2000	78.4000	+7.177%	2	104	+51.084%
2025-12-17	78.0000	78.0000	73.1500	73.1500	-13.565%	3	102	+61.928%
2025-12-11	84.6300	84.6300	84.6300	84.6300	-1.627%	1	102	+39.962%
2025-12-05	86.2800	86.2800	86.0300	86.0300	+3.339%	2	103	+37.685%
2025-12-04	83.2500	83.2500	83.2500	83.2500	+1.253%	1	104	+42.282%
2025-12-03	82.2200	82.2200	82.2200	82.2200	-0.748%	2	104	+44.065%
2025-12-02	82.8400	82.8400	82.8400	82.8400	+2.907%	5	102	+42.986%
2025-11-26	80.0300	80.5000	80.0300	80.5000	+4.302%	36	137	+47.143%
2025-11-25	75.8000	77.1800	75.8000	77.1800	+4.269%	12	137	+53.472%
2025-11-24	74.0200	74.0200	74.0200	74.0200	+7.043%	7	125	+60.024%
2025-11-20	78.7500	78.7500	69.1500	69.1500	-2.606%	34	130	+71.294%
2025-11-18	73.2900	73.2900	71.0000	71.0000	-3.546%	2	100	+66.831%
2025-11-17	74.2400	74.2400	73.6100	73.6100	-9.123%	8	100	+60.916%
2025-11-13	84.2400	84.2400	80.8900	81.0000	+3.488%	5	92	+46.235%
2025-11-06	80.5800	80.5800	78.2700	78.2700	-5.265%	3	87	+51.335%
2025-11-05	82.6200	82.6200	82.6200	82.6200	-5.144%	1	85	+43.367%
2025-11-03	87.1000	87.1000	87.1000	87.1000	+7.571%	77	8	+35.993%
2025-10-24	80.9700	80.9700	80.9700	80.9700	0.000%	8	8	+46.289%

.dark-mode .LLXsSm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LLXsSm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C675SPY Jun 17 2027 675.00 Call (SPY270617C00675000)option OPRA

SPY20270617C675
SPY Jun 17 2027 675.00 Call (SPY270617C00675000)
option OPRA