Dark

SPY20270617C685
SPY Jun 17 2027 685.00 Call (SPY270617C00685000)
option OPRA

EOD

Jul 23, 2026

102.00-7.617%(-8.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	102.0000	102.0000	102.0000	102.0000	-7.617%	4	200	0.000%
2026-07-21	108.5700	110.4100	108.5700	110.4100	+2.812%	3	196	-7.617%
2026-07-20	107.3900	107.3900	107.3900	107.3900	+0.364%	1	196	-5.019%
2026-07-17	107.0000	107.0000	107.0000	107.0000	-4.464%	4	196	-4.673%
2026-07-16	113.8300	113.8300	112.0000	112.0000	-4.027%	5	192	-8.929%
2026-07-15	116.7600	117.0000	116.7000	116.7000	+3.019%	4	189	-12.596%
2026-07-13	113.2800	113.2800	113.2800	113.2800	+0.283%	2	186	-9.958%
2026-07-10	114.2700	114.2700	112.9600	112.9600	+0.624%	2	186	-9.703%
2026-07-09	112.2600	112.2600	112.2600	112.2600	+3.944%	3	187	-9.139%
2026-07-08	108.0000	108.0000	108.0000	108.0000	-4.425%	2	190	-5.556%
2026-07-07	113.0000	113.0000	113.0000	113.0000	-1.077%	1	188	-9.735%
2026-07-06	112.9800	114.2300	112.9800	114.2300	+7.734%	2	187	-10.706%
2026-06-29	104.7300	106.0300	104.7300	106.0300	+3.122%	3	188	-3.801%
2026-06-26	102.8200	102.8200	102.8200	102.8200	+0.019%	1	187	-0.798%
2026-06-24	102.8000	102.8000	102.8000	102.8000	-10.218%	2	187	-0.778%
2026-06-18	114.5000	114.5000	114.5000	114.5000	+8.029%	1	187	-10.917%
2026-06-12	108.8000	108.8000	105.9900	105.9900	+8.153%	2	187	-3.765%
2026-06-10	100.3000	100.3000	98.0000	98.0000	+0.575%	2	187	+4.082%
2026-06-09	97.4400	97.4400	97.4400	97.4400	-8.412%	1	185	+4.680%
2026-06-08	110.7800	110.7800	106.3900	106.3900	-0.681%	5	185	-4.126%
2026-06-05	113.0000	113.0000	107.1200	107.1200	-12.247%	2	186	-4.780%
2026-06-04	118.2200	122.1100	118.0100	122.0700	+0.008%	11	186	-16.441%
2026-06-01	121.0100	122.0600	121.0100	122.0600	+0.876%	3	194	-16.435%
2026-05-29	121.0000	121.0000	121.0000	121.0000	+4.212%	2	195	-15.702%
2026-05-28	116.1100	116.1100	116.1100	116.1100	-0.591%	4	193	-12.152%
2026-05-26	116.8000	116.8000	116.8000	116.8000	+1.398%	1	197	-12.671%
2026-05-22	115.1900	115.1900	115.1900	115.1900	+4.433%	1	198	-11.451%
2026-05-21	111.0000	111.0000	110.3000	110.3000	+3.607%	7	199	-7.525%
2026-05-19	103.8100	106.4600	103.8100	106.4600	+0.038%	6	199	-4.189%
2026-05-18	107.0000	107.0000	106.4200	106.4200	-4.821%	2	198	-4.153%
2026-05-15	110.8200	111.8100	110.8200	111.8100	-3.894%	7	198	-8.774%
2026-05-14	116.3400	116.3400	116.3400	116.3400	+5.171%	1	193	-12.326%
2026-05-13	110.6200	110.6200	110.6200	110.6200	+2.274%	30	193	-7.792%
2026-05-12	108.1600	108.1600	108.1600	108.1600	-0.175%	30	193	-5.695%
2026-05-11	108.3500	108.3500	108.3500	108.3500	+0.809%	1	193	-5.861%
2026-05-08	107.4800	107.4800	107.4800	107.4800	+3.356%	1	194	-5.099%
2026-05-07	106.1000	106.1000	103.9900	103.9900	-0.905%	6	193	-1.914%
2026-05-06	101.8100	104.9400	101.4600	104.9400	+12.115%	3	187	-2.802%
2026-04-30	88.5000	93.6000	88.5000	93.6000	+7.524%	4	186	+8.974%
2026-04-28	87.0500	87.0500	87.0500	87.0500	-3.727%	1	188	+17.174%
2026-04-27	89.6000	90.6300	89.6000	90.4200	+5.928%	31	188	+12.807%
2026-04-23	85.3600	85.3600	85.3600	85.3600	-2.233%	1	159	+19.494%
2026-04-22	87.1100	87.3100	87.1100	87.3100	+2.033%	2	159	+16.825%
2026-04-21	85.5700	85.5700	85.5700	85.5700	-0.811%	1	160	+19.201%
2026-04-20	87.0000	87.0000	84.9200	86.2700	-0.828%	7	161	+18.233%
2026-04-17	86.9900	86.9900	86.9900	86.9900	+6.410%	4	166	+17.255%
2026-04-16	81.7500	81.7500	81.7500	81.7500	+8.956%	1	170	+24.771%
2026-04-14	73.5800	75.6700	73.5800	75.0300	+6.622%	4	170	+35.946%
2026-04-13	66.4500	70.3700	66.4500	70.3700	+6.139%	39	173	+44.948%
2026-04-10	66.3000	66.3000	66.3000	66.3000	-0.704%	1	182	+53.846%
2026-04-09	66.4200	67.0000	65.3700	66.7700	+4.165%	21	183	+52.763%
2026-04-08	64.1100	64.1100	64.1000	64.1000	+15.392%	10	171	+59.126%
2026-04-06	55.5500	55.5500	55.5500	55.5500	+2.133%	1	181	+83.618%
2026-04-02	53.2700	54.3900	53.2700	54.3900	-1.734%	27	178	+87.534%
2026-04-01	54.1500	55.3500	54.1500	55.3500	+5.549%	3	178	+84.282%
2026-03-31	47.0200	52.6300	47.0200	52.4400	+18.993%	17	179	+94.508%
2026-03-30	46.7000	46.8500	43.2900	44.0700	-5.348%	8	182	+131.450%
2026-03-27	49.2200	49.4500	46.5600	46.5600	-10.029%	16	181	+119.072%
2026-03-26	51.7500	51.7500	51.7500	51.7500	-3.900%	1	170	+97.101%
2026-03-24	53.8500	53.8500	53.8500	53.8500	-5.060%	3	171	+89.415%
2026-03-23	59.3900	59.3900	56.7200	56.7200	+6.456%	2	168	+79.831%
2026-03-20	55.3900	55.3900	52.0000	53.2800	-5.111%	5	170	+91.441%
2026-03-19	57.0000	57.0000	56.1500	56.1500	-4.669%	5	172	+81.656%
2026-03-18	61.0000	61.0000	58.9000	58.9000	-6.612%	3	167	+73.175%
2026-03-17	64.5200	64.5200	63.0700	63.0700	+1.187%	3	164	+61.725%
2026-03-16	62.3300	62.3300	62.3300	62.3300	+4.756%	3	163	+63.645%
2026-03-13	59.5000	59.5000	59.5000	59.5000	-4.032%	1	163	+71.429%
2026-03-12	63.6900	63.6900	62.0000	62.0000	+3.333%	5	162	+64.516%
2026-03-09	60.0000	60.0000	60.0000	60.0000	-9.050%	1	164	+70.000%
2026-03-06	64.1800	65.9700	63.4000	65.9700	-5.460%	15	163	+54.616%
2026-03-05	70.5600	71.1800	69.7800	69.7800	-2.786%	9	167	+46.174%
2026-03-04	71.0000	71.8500	70.7000	71.7800	+3.579%	8	161	+42.101%
2026-03-03	66.0000	69.3000	63.8000	69.3000	-4.242%	14	160	+47.186%
2026-03-02	71.1600	73.7700	71.1600	72.3700	+1.033%	11	153	+40.942%
2026-02-27	71.6300	71.6300	71.6300	71.6300	-6.427%	1	152	+42.398%
2026-02-25	76.3300	76.5500	76.3100	76.5500	+3.768%	9	159	+33.246%
2026-02-24	72.5000	75.9500	72.1900	73.7700	+6.297%	10	159	+38.268%
2026-02-23	70.0000	71.0100	69.4000	69.4000	-5.565%	25	156	+46.974%
2026-02-20	73.1200	74.4800	73.1200	73.4900	+3.057%	3	160	+38.794%
2026-02-19	70.5700	71.3100	70.1100	71.3100	+0.014%	24	160	+43.037%
2026-02-13	71.3600	73.5200	71.3000	71.3000	-2.020%	13	145	+43.058%
2026-02-12	73.2200	73.2200	71.4600	72.7700	-6.465%	64	145	+40.168%
2026-02-09	76.9000	77.8000	76.9000	77.8000	+7.222%	2	95	+31.105%
2026-02-06	72.5600	72.5600	72.5600	72.5600	+7.179%	2	97	+40.573%
2026-02-05	71.8800	71.8800	67.7000	67.7000	-8.079%	17	99	+50.665%
2026-02-04	73.2100	73.6500	73.2100	73.6500	+0.574%	2	105	+38.493%
2026-02-03	77.5000	77.5000	73.2300	73.2300	-4.611%	15	104	+39.287%
2026-01-29	76.8300	76.8300	76.7700	76.7700	-5.781%	4	93	+32.864%
2026-01-28	80.9600	81.4800	80.9600	81.4800	+4.421%	8	93	+25.184%
2026-01-26	78.0500	78.0500	78.0300	78.0300	+3.105%	11	89	+30.719%
2026-01-22	75.8400	75.8400	75.6800	75.6800	+0.411%	2	100	+34.778%
2026-01-21	72.4100	75.3700	71.6500	75.3700	+8.306%	3	100	+35.332%
2026-01-20	74.1000	74.1000	69.5900	69.5900	-12.432%	14	100	+46.573%
2026-01-16	79.4700	79.4700	79.4700	79.4700	+2.120%	1	96	+28.350%
2026-01-14	76.3600	77.8200	75.8900	77.8200	-3.185%	21	96	+31.072%
2026-01-13	80.3800	80.3800	80.3800	80.3800	-1.217%	1	100	+26.897%
2026-01-12	80.5100	81.3700	80.5100	81.3700	+1.751%	32	101	+25.353%
2026-01-09	79.9700	79.9700	79.9700	79.9700	+3.267%	3	116	+27.548%
2026-01-06	76.6100	77.4400	76.6100	77.4400	+1.295%	2	116	+31.715%
2026-01-05	75.6900	76.4500	75.6900	76.4500	+6.506%	9	108	+33.421%
2026-01-02	73.8100	73.8100	71.7800	71.7800	-2.645%	17	108	+42.101%
2025-12-31	73.7300	73.7300	73.7300	73.7300	-6.588%	1	99	+38.343%
2025-12-26	78.9300	78.9300	78.9300	78.9300	+3.042%	2	99	+29.228%
2025-12-23	76.6000	76.6000	76.6000	76.6000	+2.365%	1	99	+33.159%
2025-12-22	73.6900	74.8300	73.6900	74.8300	+7.545%	2	99	+36.309%
2025-12-18	69.5000	69.5800	69.5000	69.5800	+3.990%	3	99	+46.594%
2025-12-17	66.9100	66.9100	66.9100	66.9100	-12.547%	4	98	+52.444%
2025-12-12	76.0600	76.5100	76.0600	76.5100	-3.870%	4	102	+33.316%
2025-12-11	78.2800	79.5900	78.2800	79.5900	+2.790%	4	102	+28.157%
2025-12-10	77.4300	77.4300	77.4300	77.4300	+0.558%	3	103	+31.732%
2025-12-09	77.0000	77.0000	77.0000	77.0000	+0.391%	4	103	+32.468%
2025-12-08	76.8800	76.8800	76.7000	76.7000	-1.667%	2	99	+32.986%
2025-12-05	78.0000	78.0000	78.0000	78.0000	+0.167%	1	101	+30.769%
2025-12-04	77.9400	77.9400	77.5600	77.8700	+0.763%	15	100	+30.988%
2025-12-03	77.2800	77.2800	77.2800	77.2800	+1.152%	3	86	+31.988%
2025-12-02	75.7000	76.4500	75.7000	76.4000	+1.112%	4	83	+33.508%
2025-12-01	75.5600	75.5600	75.5600	75.5600	-1.280%	2	80	+34.992%
2025-11-26	76.5400	76.5400	76.5400	76.5400	+6.661%	2	84	+33.264%
2025-11-25	71.7800	71.8100	71.7600	71.7600	+16.550%	33	84	+42.140%
2025-11-20	63.5400	63.5400	61.5700	61.5700	-8.974%	11	62	+65.665%
2025-11-18	65.5500	67.6400	65.0600	67.6400	-0.059%	9	63	+50.798%
2025-11-17	67.9200	67.9200	67.6800	67.6800	-7.376%	2	62	+50.709%
2025-11-14	73.0700	73.0700	73.0700	73.0700	-0.909%	10	61	+39.592%
2025-11-13	73.7400	73.7400	73.7400	73.7400	-9.743%	1	54	+38.324%
2025-11-12	81.7000	81.7000	81.7000	81.7000	+19.305%	7	46	+24.847%
2025-11-07	68.4800	68.4800	68.4800	68.4800	-11.100%	1	46	+48.949%
2025-11-04	78.7700	78.7700	77.0300	77.0300	-5.693%	5	46	+32.416%
2025-11-03	79.7000	81.6800	79.7000	81.6800	+0.977%	7	35	+24.878%
2025-10-31	81.0700	81.6000	80.8900	80.8900	+2.392%	4	35	+26.097%
2025-10-30	81.3900	81.3900	79.0000	79.0000	-4.647%	5	35	+29.114%
2025-10-29	82.6300	82.8500	82.6300	82.8500	-0.024%	13	33	+23.114%
2025-10-28	81.5400	83.3000	81.2300	82.8700	+2.880%	6	20	+23.084%
2025-10-27	78.1200	80.5500	78.1200	80.5500	0.000%	27	18	+26.629%

.dark-mode .pqMLtp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqMLtp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C685SPY Jun 17 2027 685.00 Call (SPY270617C00685000)option OPRA

SPY20270617C685
SPY Jun 17 2027 685.00 Call (SPY270617C00685000)
option OPRA