Dark

SPY20270617C680
SPY Jun 17 2027 680.00 Call (SPY270617C00680000)
option OPRA

EOD

Sep 9, 2026

117.72-3.039%(-3.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	117.9900	117.9900	117.7200	117.7200	-3.039%	3	1,826	0.000%
2026-09-08	121.4100	121.4100	121.4100	121.4100	-4.402%	40	1,825	-3.039%
2026-09-03	124.0000	127.0000	124.0000	127.0000	+8.454%	9	1,825	-7.307%
2026-09-01	118.0000	118.0000	117.1000	117.1000	-8.480%	2	1,823	+0.529%
2026-08-28	127.9300	127.9500	127.9300	127.9500	+3.553%	63	1,822	-7.995%
2026-08-27	123.5600	123.5600	123.5600	123.5600	+1.196%	1	1,792	-4.726%
2026-08-25	122.0000	122.1000	122.0000	122.1000	+0.115%	6	1,793	-3.587%
2026-08-24	120.9800	121.9600	120.9800	121.9600	-2.119%	4	1,791	-3.477%
2026-08-20	124.6000	124.6000	124.6000	124.6000	-6.316%	1	1,787	-5.522%
2026-08-14	132.9300	133.0000	132.9300	133.0000	+0.979%	2	1,786	-11.489%
2026-08-12	131.1000	131.7100	131.0200	131.7100	+0.912%	24	1,788	-10.622%
2026-08-11	130.5200	130.5200	130.5200	130.5200	-1.465%	4	1,790	-9.807%
2026-08-10	132.4600	132.4600	132.4600	132.4600	+1.007%	10	1,792	-11.128%
2026-08-07	131.9700	131.9700	131.1400	131.1400	+1.959%	5	1,792	-10.233%
2026-08-06	129.0000	129.0000	128.6200	128.6200	-1.907%	100	1,791	-8.475%
2026-08-05	135.9900	135.9900	130.3400	131.1200	+1.447%	13	1,770	-10.220%
2026-08-04	123.0000	129.5700	122.5200	129.2500	+21.145%	14	1,779	-8.921%
2026-07-31	106.6900	106.6900	106.6900	106.6900	-0.910%	1	1,785	+10.338%
2026-07-30	107.6700	107.6700	107.6700	107.6700	+12.803%	1	1,786	+9.334%
2026-07-29	102.2600	102.2600	95.4500	95.4500	-11.620%	5	1,787	+23.332%
2026-07-28	108.0000	108.0000	108.0000	108.0000	+1.820%	1	1,791	+9.000%
2026-07-23	106.0700	106.0700	106.0700	106.0700	-7.005%	2	1,790	+10.983%
2026-07-21	114.0600	114.0600	114.0600	114.0600	-2.513%	1	1,788	+3.209%
2026-07-16	114.3400	117.0000	114.3400	117.0000	-1.341%	7	1,789	+0.615%
2026-07-15	118.5900	118.5900	118.5900	118.5900	-0.678%	2	1,794	-0.734%
2026-07-14	119.4000	119.4000	119.4000	119.4000	+0.981%	4	1,796	-1.407%
2026-07-09	117.2500	118.2400	117.2500	118.2400	+8.259%	2	1,794	-0.440%
2026-07-08	112.1200	112.1200	109.2200	109.2200	-4.117%	2	1,794	+7.782%
2026-07-07	113.9100	113.9100	113.9100	113.9100	-0.193%	3	1,796	+3.345%
2026-06-30	113.2100	114.1300	113.2100	114.1300	+8.365%	2	1,793	+3.146%
2026-06-26	101.9900	107.5200	101.9900	105.3200	-0.642%	7	1,794	+11.774%
2026-06-25	106.0000	106.0000	106.0000	106.0000	-1.166%	2	1,793	+11.057%
2026-06-24	107.0900	107.2500	107.0900	107.2500	-2.055%	3	1,791	+9.762%
2026-06-23	110.0000	111.2600	109.5000	109.5000	-6.514%	4	1,794	+7.507%
2026-06-22	117.6200	117.6200	115.2600	117.1300	+0.085%	4	1,790	+0.504%
2026-06-18	118.0000	118.3100	116.7000	117.0300	+3.612%	5	1,792	+0.590%
2026-06-17	115.1200	115.1200	109.6100	112.9500	-5.875%	6	1,792	+4.223%
2026-06-16	120.7500	120.7500	120.0000	120.0000	-2.105%	6	1,792	-1.900%
2026-06-15	122.5800	122.5800	122.5800	122.5800	+8.960%	1	1,783	-3.965%
2026-06-12	110.0000	112.8700	108.0000	112.5000	+4.671%	9	1,783	+4.640%
2026-06-11	104.5000	107.4800	101.8000	107.4800	+6.416%	5	1,783	+9.527%
2026-06-10	110.0000	110.3100	101.0000	101.0000	-7.889%	9	1,785	+16.554%
2026-06-09	114.5000	115.4400	100.8000	109.6500	-1.659%	8	1,782	+7.360%
2026-06-08	114.5800	114.5800	111.5000	111.5000	+2.661%	8	1,778	+5.578%
2026-06-05	121.4000	121.4000	108.6100	108.6100	-10.425%	11	1,775	+8.388%
2026-06-04	121.2500	121.2500	121.2500	121.2500	-2.493%	13	1,774	-2.911%
2026-06-03	124.4800	124.4800	124.3500	124.3500	-2.087%	3	1,787	-5.332%
2026-06-02	127.1600	127.9000	127.0000	127.0000	+1.795%	18	1,790	-7.307%
2026-06-01	124.6200	124.8900	124.6200	124.7600	-0.510%	5	1,801	-5.643%
2026-05-29	125.2500	125.5800	124.0000	125.4000	+1.629%	17	1,798	-6.124%
2026-05-28	119.7500	123.3900	119.7500	123.3900	+2.432%	10	1,801	-4.595%
2026-05-27	120.3000	120.4600	119.0000	120.4600	-0.124%	4	1,799	-2.275%
2026-05-26	120.1500	122.0200	119.0000	120.6100	+3.085%	35	1,801	-2.396%
2026-05-22	117.5700	118.4300	117.0000	117.0000	+2.174%	7	1,782	+0.615%
2026-05-21	111.1600	115.0000	111.1600	114.5100	+1.787%	6	1,785	+2.803%
2026-05-20	110.0000	112.5000	110.0000	112.5000	+2.693%	2	1,785	+4.640%
2026-05-19	111.4000	111.4000	107.5600	109.5500	-0.860%	8	1,781	+7.458%
2026-05-18	112.2500	112.2500	108.9100	110.5000	-3.070%	6	1,781	+6.534%
2026-05-15	115.0100	116.3200	113.6800	114.0000	-6.003%	31	1,781	+3.263%
2026-05-14	117.9000	121.2800	117.9000	121.2800	+3.827%	12	1,784	-2.935%
2026-05-13	113.1600	116.8100	113.1400	116.8100	+5.187%	8	1,782	+0.779%
2026-05-12	111.3500	111.3500	107.9600	111.0500	-2.477%	142	1,782	+6.006%
2026-05-11	113.1000	114.3700	113.1000	113.8700	+2.466%	31	1,782	+3.381%
2026-05-08	111.4200	111.8100	110.7000	111.1300	+1.954%	127	1,868	+5.930%
2026-05-07	109.0000	109.0000	109.0000	109.0000	0.000%	1	1,777	+8.000%
2026-05-06	104.9800	109.0000	104.9800	109.0000	+7.686%	6	1,777	+8.000%
2026-05-05	99.5000	101.3900	99.5000	101.2200	+4.372%	6	1,779	+16.301%
2026-05-04	96.9800	96.9800	96.9800	96.9800	-1.493%	1	1,778	+21.386%
2026-05-01	99.2000	99.6500	98.4500	98.4500	+2.552%	14	1,787	+19.573%
2026-04-30	95.0000	97.0400	95.0000	96.0000	+5.657%	20	1,787	+22.625%
2026-04-29	90.5000	90.8600	90.5000	90.8600	-3.923%	7	1,792	+29.562%
2026-04-27	93.7000	94.5700	92.5100	94.5700	+2.526%	11	1,798	+24.479%
2026-04-24	90.8500	92.3000	90.3200	92.2400	+3.594%	15	1,793	+27.624%
2026-04-23	90.3300	90.7200	86.6100	89.0400	-1.450%	75	1,782	+32.210%
2026-04-22	89.5000	91.0500	89.5000	90.3500	+4.138%	7	1,778	+30.293%
2026-04-21	93.7300	93.7300	86.7600	86.7600	-2.714%	4	1,774	+35.685%
2026-04-20	89.8900	90.1900	89.0000	89.1800	-1.860%	41	1,774	+32.003%
2026-04-17	90.7500	92.3400	89.9000	90.8700	+6.393%	41	1,781	+29.548%
2026-04-16	84.5500	86.9100	81.6200	85.4100	+3.855%	9	1,765	+37.829%
2026-04-15	80.7300	82.2400	80.7300	82.2400	+4.101%	15	1,760	+43.142%
2026-04-14	75.7700	79.0000	75.7700	79.0000	+8.219%	7	1,757	+49.013%
2026-04-13	68.9600	73.0000	68.9600	73.0000	+4.360%	30	1,761	+61.260%
2026-04-10	70.4000	71.0500	69.4500	69.9500	+0.201%	966	1,757	+68.292%
2026-04-09	67.4600	70.7000	67.1200	69.8100	+3.884%	104	822	+68.629%
2026-04-08	63.0500	68.1500	63.0500	67.2000	+20.344%	142	730	+75.179%
2026-04-07	55.8400	55.8400	55.8400	55.8400	-3.674%	1	744	+110.817%
2026-04-06	57.9700	57.9700	57.9700	57.9700	+3.058%	10	743	+103.071%
2026-04-02	56.2500	56.2500	56.2500	56.2500	-3.017%	3	730	+109.280%
2026-04-01	57.1000	58.1000	56.6500	58.0000	+4.939%	12	730	+102.966%
2026-03-31	52.5800	55.4100	52.5800	55.2700	+20.598%	18	727	+112.991%
2026-03-30	50.3900	50.3900	45.8300	45.8300	-4.242%	12	727	+156.862%
2026-03-27	49.3000	49.3000	47.8600	47.8600	-11.305%	6	724	+145.967%
2026-03-26	55.4200	55.4200	53.9600	53.9600	-10.618%	4	722	+118.162%
2026-03-25	60.3700	60.3700	60.3700	60.3700	+6.285%	1	724	+94.998%
2026-03-24	57.4300	57.4300	56.8000	56.8000	-6.224%	2	724	+107.254%
2026-03-23	62.5000	62.5000	60.5700	60.5700	+8.412%	5	725	+94.354%
2026-03-20	57.8600	58.3500	55.8700	55.8700	-5.641%	25	722	+110.703%
2026-03-19	60.8000	60.8000	59.2100	59.2100	-4.500%	2	698	+98.818%
2026-03-18	62.0000	62.0000	62.0000	62.0000	-8.528%	1	697	+89.871%
2026-03-17	67.7800	67.7800	67.7800	67.7800	+5.085%	1	696	+73.680%
2026-03-16	64.5000	64.5000	64.5000	64.5000	+4.200%	1	695	+82.512%
2026-03-13	61.9000	61.9000	61.9000	61.9000	-6.027%	1	696	+90.178%
2026-03-12	67.0000	67.0000	65.1200	65.8700	-4.550%	43	695	+78.716%
2026-03-11	71.1900	71.1900	69.0100	69.0100	-3.062%	27	694	+70.584%
2026-03-10	72.2000	72.2000	71.0000	71.1900	+0.750%	3	690	+65.360%
2026-03-09	62.5000	70.6600	62.5000	70.6600	+4.372%	2	687	+66.601%
2026-03-06	67.5000	69.5100	67.5000	67.7000	-6.077%	13	688	+73.885%
2026-03-05	71.9700	72.0800	70.3100	72.0800	-3.739%	34	676	+63.319%
2026-03-04	73.2000	74.8800	73.2000	74.8800	+3.712%	17	661	+57.212%
2026-03-03	68.7000	72.5600	66.6700	72.2000	-6.051%	33	658	+63.047%
2026-03-02	72.4600	76.8500	72.4600	76.8500	+0.196%	3	654	+53.182%
2026-02-26	76.7000	76.7000	76.7000	76.7000	-3.680%	1	655	+53.481%
2026-02-25	79.6300	79.6300	79.6300	79.6300	+3.942%	2	656	+47.834%
2026-02-24	76.6100	76.6100	76.6100	76.6100	+6.462%	1	656	+53.661%
2026-02-23	74.7100	75.9600	71.9600	71.9600	-7.744%	49	656	+63.591%
2026-02-20	76.3400	78.0000	76.3400	78.0000	+5.591%	4	653	+50.923%
2026-02-19	73.8700	73.8700	73.8700	73.8700	-1.362%	7	653	+59.361%
2026-02-18	74.8900	74.8900	74.8900	74.8900	+1.560%	1	653	+57.191%
2026-02-17	73.1000	73.7400	70.9500	73.7400	-1.667%	4	652	+59.642%
2026-02-13	73.6300	75.3400	73.3600	74.9900	-1.717%	18	638	+56.981%
2026-02-12	74.9800	76.3000	74.8700	76.3000	-5.802%	4	638	+54.286%
2026-02-11	81.0000	81.0000	81.0000	81.0000	+2.493%	1	635	+45.333%
2026-02-06	79.0300	79.0300	79.0300	79.0300	+8.992%	1	634	+48.956%
2026-02-05	71.0000	74.3800	71.0000	72.5100	-3.960%	49	635	+62.350%
2026-02-04	79.1900	79.1900	75.5000	75.5000	-5.055%	13	627	+55.921%
2026-02-03	81.9400	81.9400	79.5200	79.5200	-5.536%	2	617	+48.038%
2026-02-02	84.1800	84.1800	84.1800	84.1800	+4.858%	2	618	+39.843%
2026-01-29	82.0000	82.0000	79.6100	80.2800	-4.132%	6	620	+46.637%
2026-01-28	84.0000	84.0000	83.7400	83.7400	+6.148%	3	620	+40.578%
2026-01-23	78.8900	78.8900	78.8900	78.8900	+0.114%	4	623	+49.220%
2026-01-22	80.0000	80.6000	78.8000	78.8000	+6.185%	32	623	+49.391%
2026-01-21	74.1800	74.2100	74.1800	74.2100	+2.359%	20	591	+58.631%
2026-01-20	75.0000	75.0000	72.5000	72.5000	-14.252%	44	591	+62.372%
2026-01-15	83.9900	84.5500	83.9100	84.5500	+7.597%	10	547	+39.231%
2026-01-14	79.1000	79.1000	78.5800	78.5800	-6.464%	8	547	+49.809%
2026-01-12	81.8000	84.0100	81.8000	84.0100	+2.177%	14	547	+40.126%
2026-01-09	81.5000	82.2200	81.5000	82.2200	+0.268%	2	555	+43.177%
2026-01-07	83.5000	83.5000	82.0000	82.0000	+4.008%	6	554	+43.561%
2026-01-05	78.8400	78.8400	78.8400	78.8400	+3.533%	1	551	+49.315%
2026-01-02	75.4100	76.1500	73.9200	76.1500	-3.717%	6	551	+54.590%
2025-12-29	79.3500	79.3500	79.0900	79.0900	-2.189%	2	548	+48.843%
2025-12-26	81.8400	81.8400	80.8600	80.8600	-0.785%	57	547	+45.585%
2025-12-24	81.0200	81.5000	81.0200	81.5000	+3.492%	4	599	+44.442%
2025-12-23	78.7500	78.7500	78.7500	78.7500	+0.962%	5	599	+49.486%
2025-12-22	77.1100	78.0600	77.1100	78.0000	+3.931%	56	599	+50.923%
2025-12-19	74.7100	76.6300	74.7100	75.0500	+3.105%	120	543	+56.855%
2025-12-18	74.0500	74.0500	72.7900	72.7900	+4.134%	450	463	+61.726%
2025-12-17	69.9000	69.9000	69.9000	69.9000	-12.625%	1	50	+68.412%
2025-12-10	80.0000	80.0000	80.0000	80.0000	+0.629%	1	50	+47.150%
2025-12-08	79.7500	79.7500	79.5000	79.5000	-2.717%	7	51	+48.075%
2025-12-05	81.3000	83.1400	81.3000	81.7200	+2.214%	6	45	+44.053%
2025-12-04	81.0400	81.0400	79.8000	79.9500	-0.324%	21	45	+47.242%
2025-12-03	79.3800	80.2900	79.3800	80.2100	+2.728%	8	53	+46.765%
2025-12-02	79.6100	80.5700	77.8800	78.0800	-0.038%	18	50	+50.768%
2025-12-01	78.4300	78.4300	78.0700	78.1100	-1.884%	11	47	+50.711%
2025-11-28	79.6100	79.6100	79.6100	79.6100	+0.887%	1	56	+47.871%
2025-11-26	78.2000	79.2900	77.8000	78.9100	+3.693%	46	28	+49.183%
2025-11-25	72.3000	76.1000	72.3000	76.1000	+9.876%	6	28	+54.691%
2025-11-21	67.2800	69.2600	67.2800	69.2600	+0.815%	3	29	+69.968%
2025-11-20	76.5500	76.5500	68.7000	68.7000	-1.703%	5	28	+71.354%
2025-11-19	69.1700	69.8900	69.1700	69.8900	-1.160%	2	26	+68.436%
2025-11-17	70.7600	70.7600	70.7100	70.7100	-7.617%	20	26	+66.483%
2025-11-13	77.9600	77.9600	76.5400	76.5400	-8.576%	2	24	+53.802%
2025-11-11	80.9000	83.7200	80.9000	83.7200	+2.762%	7	23	+40.612%
2025-11-10	80.5000	81.4700	79.0000	81.4700	+8.627%	22	21	+44.495%
2025-11-07	71.0000	75.0000	69.5400	75.0000	-3.599%	5	2	+56.960%
2025-11-06	77.8000	77.8000	77.8000	77.8000	-7.962%	1	3	+51.311%
2025-10-30	84.5300	84.5300	84.5300	84.5300	+3.973%	1	2	+39.264%
2025-10-27	81.6500	81.6500	81.3000	81.3000	+5.243%	3	2	+44.797%
2025-10-24	76.8800	77.2500	76.8800	77.2500	0.000%	2	0	+52.388%

.dark-mode .tT1Ks1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tT1Ks1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C680SPY Jun 17 2027 680.00 Call (SPY270617C00680000)option OPRA

SPY20270617C680
SPY Jun 17 2027 680.00 Call (SPY270617C00680000)
option OPRA