Dark

SPY20270617C690
SPY Jun 17 2027 690.00 Call (SPY270617C00690000)
option OPRA

EOD

Sep 9, 2026

109.11-3.910%(-4.44)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	111.0000	111.0000	109.1100	109.1100	-3.910%	98	739	0.000%
2026-09-08	113.5500	113.5500	113.5500	113.5500	+1.793%	1	833	-3.910%
2026-09-01	110.0000	111.5500	109.9800	111.5500	-2.440%	15	833	-2.187%
2026-08-31	114.3400	114.3400	114.3400	114.3400	-2.656%	1	844	-4.574%
2026-08-28	121.4300	121.4300	117.4600	117.4600	-5.708%	5	844	-7.109%
2026-08-17	124.5700	124.5700	124.5700	124.5700	-1.580%	1	847	-12.411%
2026-08-13	126.1300	126.5700	126.1300	126.5700	+2.428%	6	847	-13.795%
2026-08-12	123.1700	123.5700	122.5000	123.5700	+1.981%	30	847	-11.702%
2026-08-11	123.3800	123.3800	121.0000	121.1700	-2.416%	80	836	-9.953%
2026-08-10	124.1700	124.1700	124.1700	124.1700	+0.869%	4	840	-12.129%
2026-08-07	122.6700	123.1000	122.6700	123.1000	-0.437%	3	840	-11.365%
2026-08-04	118.2500	123.9800	118.2500	123.6400	+9.242%	7	841	-11.752%
2026-08-03	110.0000	113.1800	110.0000	113.1800	+12.259%	3	844	-3.596%
2026-07-31	100.8200	100.8200	100.8200	100.8200	+1.756%	1	845	+8.223%
2026-07-23	98.0000	99.0800	98.0000	99.0800	-9.084%	2	844	+10.123%
2026-07-16	108.9800	108.9800	108.9800	108.9800	-0.702%	1	844	+0.119%
2026-07-15	109.7500	109.7500	109.7500	109.7500	+0.892%	2	844	-0.583%
2026-07-13	108.7800	108.7800	108.7800	108.7800	-1.387%	1	844	+0.303%
2026-07-09	109.0000	110.3100	109.0000	110.3100	+5.187%	11	845	-1.088%
2026-07-08	105.0000	105.0000	104.6800	104.8700	-2.916%	4	843	+4.043%
2026-07-07	108.0200	108.0200	108.0200	108.0200	-1.800%	2	843	+1.009%
2026-07-06	108.6300	110.0000	108.0200	110.0000	+6.796%	15	845	-0.809%
2026-07-02	103.0000	103.0000	103.0000	103.0000	-5.470%	5	847	+5.932%
2026-07-01	108.9600	108.9600	108.9600	108.9600	+0.378%	1	847	+0.138%
2026-06-30	108.4800	108.5500	108.4800	108.5500	+10.326%	5	846	+0.516%
2026-06-26	98.7200	99.2200	98.3900	98.3900	-0.616%	3	845	+10.895%
2026-06-25	97.6700	99.0000	97.6700	99.0000	-1.493%	5	844	+10.212%
2026-06-24	100.5000	100.5000	100.5000	100.5000	-2.142%	2	844	+8.567%
2026-06-23	102.7000	102.7000	102.7000	102.7000	-5.528%	5	842	+6.241%
2026-06-22	112.4900	112.4900	108.7100	108.7100	-1.531%	7	842	+0.368%
2026-06-17	110.0800	111.7500	110.0800	110.4000	-4.482%	3	846	-1.168%
2026-06-15	115.5800	115.5800	115.5800	115.5800	+22.010%	1	846	-5.598%
2026-06-11	95.9300	95.9300	94.2800	94.7300	-0.806%	9	846	+15.180%
2026-06-10	95.1400	95.5000	93.5000	95.5000	+1.359%	3	846	+14.251%
2026-06-09	104.2200	104.2200	94.2200	94.2200	-14.174%	4	843	+15.803%
2026-06-05	108.9300	109.7800	108.9300	109.7800	-7.116%	2	842	-0.610%
2026-06-04	118.1900	118.1900	118.1900	118.1900	+0.042%	2	841	-7.683%
2026-06-03	118.1400	118.1400	118.1400	118.1400	-0.798%	1	843	-7.643%
2026-06-02	118.5600	119.0900	118.5600	119.0900	+0.177%	2	844	-8.380%
2026-06-01	118.8800	118.8800	118.8800	118.8800	+0.814%	1	843	-8.218%
2026-05-29	118.2500	118.2500	117.9200	117.9200	+3.803%	7	843	-7.471%
2026-05-28	113.0400	113.6000	113.0400	113.6000	+1.140%	2	838	-3.952%
2026-05-26	114.1800	114.1800	112.3200	112.3200	+1.638%	6	838	-2.858%
2026-05-22	109.7800	110.5100	109.4700	110.5100	+5.058%	3	840	-1.267%
2026-05-20	102.3700	105.1900	102.3700	105.1900	+2.564%	5	840	+3.727%
2026-05-19	100.8000	102.7100	100.8000	102.5600	-3.862%	5	839	+6.387%
2026-05-15	107.5100	109.0000	106.6800	106.6800	-4.537%	5	839	+2.278%
2026-05-14	111.7500	111.7500	111.7500	111.7500	+5.425%	3	838	-2.362%
2026-05-13	106.0000	106.0000	106.0000	106.0000	+4.269%	22	841	+2.934%
2026-05-12	101.6600	101.6600	101.6600	101.6600	-2.866%	1	841	+7.328%
2026-05-11	104.6600	104.6600	104.6600	104.6600	+0.153%	1	841	+4.252%
2026-05-08	103.7900	104.5000	103.6400	104.5000	+3.006%	7	841	+4.411%
2026-05-06	98.1500	101.4500	97.8400	101.4500	+7.926%	9	844	+7.551%
2026-05-05	94.0000	94.0000	91.4200	94.0000	+3.741%	3	843	+16.074%
2026-05-04	90.4800	91.5600	90.4800	90.6100	-1.522%	11	844	+20.417%
2026-05-01	92.3400	92.3400	92.0100	92.0100	+2.336%	3	851	+18.585%
2026-04-30	85.5000	89.9100	85.5000	89.9100	+4.937%	13	851	+21.355%
2026-04-28	85.0000	85.6800	83.6600	85.6800	-1.968%	17	850	+27.346%
2026-04-27	87.4000	87.4000	87.4000	87.4000	+0.819%	1	835	+24.840%
2026-04-24	86.2600	86.8000	86.2600	86.6900	+2.811%	12	834	+25.862%
2026-04-22	83.0800	84.3200	83.0800	84.3200	+2.181%	4	824	+29.400%
2026-04-21	84.3200	84.3200	82.5200	82.5200	-0.181%	3	823	+32.222%
2026-04-20	81.6700	82.7600	81.6700	82.6700	-1.536%	6	823	+31.983%
2026-04-17	81.3700	84.6300	81.3700	83.9600	+8.968%	16	824	+29.955%
2026-04-16	77.4700	77.4700	77.0500	77.0500	+5.030%	4	829	+41.609%
2026-04-15	73.3600	73.3600	73.3600	73.3600	+1.466%	5	830	+48.732%
2026-04-14	69.0000	72.4000	69.0000	72.3000	+10.534%	57	830	+50.913%
2026-04-13	63.3500	65.4700	63.2200	65.4100	+3.399%	23	792	+66.809%
2026-04-10	63.9800	63.9800	63.2600	63.2600	-0.488%	5	805	+72.479%
2026-04-09	60.4000	63.9500	60.4000	63.5700	+3.957%	10	804	+71.638%
2026-04-08	61.0600	61.1500	59.2100	61.1500	+17.687%	17	805	+78.430%
2026-04-07	51.9600	51.9600	51.9600	51.9600	-1.423%	1	799	+109.988%
2026-04-06	52.7000	52.7100	52.7000	52.7100	+5.695%	4	798	+107.001%
2026-03-31	45.6000	49.8700	45.6000	49.8700	+21.753%	225	798	+118.789%
2026-03-30	44.5700	44.6500	40.8700	40.9600	-4.254%	82	787	+166.382%
2026-03-27	45.7100	45.7100	42.7800	42.7800	-13.225%	7	745	+155.049%
2026-03-26	52.0000	52.0000	49.3000	49.3000	-8.551%	201	743	+121.318%
2026-03-25	54.6500	54.8000	53.8600	53.9100	+2.335%	7	546	+102.393%
2026-03-24	53.0000	53.0000	52.6800	52.6800	-3.446%	3	543	+107.118%
2026-03-23	55.4100	55.4100	54.5600	54.5600	+3.963%	8	541	+99.982%
2026-03-20	52.4800	52.4800	52.4800	52.4800	-2.308%	2	542	+107.908%
2026-03-19	54.0600	54.0600	53.6700	53.7200	-4.071%	9	544	+103.109%
2026-03-18	58.2000	58.3500	56.0000	56.0000	-7.131%	3	546	+94.839%
2026-03-17	60.0000	60.3000	60.0000	60.3000	+0.904%	2	544	+80.945%
2026-03-16	58.9400	59.7600	58.9400	59.7600	+3.266%	5	543	+82.580%
2026-03-13	57.8500	57.8700	57.8500	57.8700	-3.017%	3	538	+88.543%
2026-03-12	60.7400	60.7400	59.4200	59.6700	-6.046%	8	539	+82.856%
2026-03-11	63.9100	63.9100	63.5100	63.5100	-5.519%	8	539	+71.800%
2026-03-10	66.3300	67.2200	66.3300	67.2200	+10.432%	15	544	+62.318%
2026-03-09	57.0700	60.8700	57.0700	60.8700	-2.779%	5	554	+79.251%
2026-03-06	60.5000	62.6100	60.4100	62.6100	-4.368%	5	555	+74.269%
2026-03-05	65.4700	65.4700	65.4700	65.4700	-5.116%	10	557	+66.656%
2026-03-04	67.1200	69.0000	67.1200	69.0000	+7.880%	17	547	+58.130%
2026-03-03	62.0700	63.9600	60.7600	63.9600	-7.626%	17	547	+70.591%
2026-03-02	67.0000	70.9600	67.0000	69.2400	+1.376%	19	552	+57.582%
2026-02-27	68.1500	68.3400	68.1500	68.3000	-3.422%	5	542	+59.751%
2026-02-26	71.0600	71.0600	68.5200	70.7200	-3.848%	34	540	+54.285%
2026-02-25	73.1100	73.5500	73.0800	73.5500	+5.965%	12	504	+48.348%
2026-02-24	70.2400	70.2400	69.4100	69.4100	+4.533%	8	504	+57.196%
2026-02-23	72.0000	72.0000	66.2700	66.4000	-6.728%	32	496	+64.322%
2026-02-20	71.1400	71.1900	71.0000	71.1900	+5.404%	5	482	+53.266%
2026-02-19	67.5400	67.5400	67.5400	67.5400	-4.402%	7	484	+61.549%
2026-02-18	70.5600	70.6500	70.5600	70.6500	+4.869%	5	491	+54.437%
2026-02-17	66.1900	67.3700	66.1900	67.3700	-0.296%	3	488	+61.956%
2026-02-13	67.2300	67.5700	66.8700	67.5700	-1.859%	4	487	+61.477%
2026-02-12	74.4500	74.4500	68.8500	68.8500	-8.200%	10	487	+58.475%
2026-02-11	75.0000	75.0000	75.0000	75.0000	+0.040%	1	479	+45.480%
2026-02-10	75.5000	75.5900	74.9700	74.9700	-0.240%	4	479	+45.538%
2026-02-09	75.1500	75.1500	75.1500	75.1500	+2.468%	1	476	+45.190%
2026-02-06	72.6500	73.3400	72.6500	73.3400	+8.427%	15	476	+48.773%
2026-02-05	65.0000	67.6500	65.0000	67.6400	-3.825%	346	471	+61.310%
2026-02-04	72.2800	72.2800	70.3300	70.3300	-1.457%	15	161	+55.140%
2026-02-03	75.1100	75.1100	71.3700	71.3700	-8.265%	49	156	+52.879%
2026-02-02	76.1400	77.8600	76.1400	77.8000	+7.045%	36	153	+40.244%
2026-01-30	72.1300	72.6800	72.1300	72.6800	-2.977%	2	118	+50.124%
2026-01-29	74.7600	75.0900	71.2300	74.9100	-2.929%	26	118	+45.655%
2026-01-28	79.0100	79.0100	77.1700	77.1700	-0.554%	2	125	+41.389%
2026-01-27	77.6000	77.6000	77.6000	77.6000	+2.469%	4	124	+40.606%
2026-01-26	74.0700	76.0000	74.0700	75.7300	+2.782%	27	121	+44.078%
2026-01-23	72.9700	73.6800	72.9700	73.6800	+0.313%	2	108	+48.086%
2026-01-22	73.6700	73.6700	73.4500	73.4500	+3.451%	12	107	+48.550%
2026-01-21	68.8200	71.0000	68.8200	71.0000	+6.815%	16	101	+53.676%
2026-01-20	66.4900	66.5100	66.4700	66.4700	-12.378%	7	93	+64.149%
2026-01-16	76.0000	76.6000	75.7900	75.8600	-1.672%	10	82	+43.831%
2026-01-15	76.7500	77.1600	76.7500	77.1500	+4.257%	5	82	+41.426%
2026-01-14	73.9000	74.0000	72.3200	74.0000	-2.142%	31	81	+47.446%
2026-01-13	77.1100	77.1100	75.6200	75.6200	-2.426%	6	75	+44.287%
2026-01-12	77.5000	77.5000	77.5000	77.5000	+0.168%	1	71	+40.787%
2026-01-09	76.4200	77.3700	76.4200	77.3700	+4.852%	6	71	+41.024%
2026-01-08	74.2300	74.2300	73.6300	73.7900	-2.446%	6	70	+47.866%
2026-01-07	76.1400	76.3000	75.6400	75.6400	+0.132%	8	72	+44.249%
2026-01-06	73.3500	75.5400	73.3500	75.5400	+3.211%	19	75	+44.440%
2026-01-05	72.2000	73.5300	72.0000	73.1900	+3.157%	9	68	+49.078%
2025-12-31	70.9500	70.9500	70.9500	70.9500	-2.421%	1	68	+53.784%
2025-12-30	72.2900	73.7400	72.2900	72.7100	+0.152%	8	68	+50.062%
2025-12-29	72.1300	72.6000	72.1300	72.6000	-2.327%	2	67	+50.289%
2025-12-26	75.4100	75.4100	74.3300	74.3300	-1.341%	2	67	+46.791%
2025-12-24	75.3400	75.3400	75.3400	75.3400	+1.921%	50	110	+44.823%
2025-12-23	73.9200	73.9200	73.9200	73.9200	+6.744%	1	110	+47.606%
2025-12-19	69.2500	69.2500	69.2500	69.2500	-9.276%	6	109	+57.560%
2025-12-11	75.6300	76.3300	75.6300	76.3300	-0.378%	53	103	+42.945%
2025-12-10	76.6200	76.6200	76.6200	76.6200	+3.331%	1	65	+42.404%
2025-12-09	73.4900	74.9800	73.4900	74.1500	+1.325%	41	65	+47.148%
2025-12-08	74.3500	74.3500	73.1800	73.1800	-2.751%	2	91	+49.098%
2025-12-05	75.9200	75.9200	75.0400	75.2500	+2.688%	12	89	+44.997%
2025-12-04	73.2800	73.2800	73.2800	73.2800	+0.055%	5	83	+48.895%
2025-12-03	73.2400	73.2400	73.2400	73.2400	+0.798%	25	83	+48.976%
2025-12-02	72.6600	72.6600	72.6600	72.6600	+5.703%	1	58	+50.165%
2025-11-25	68.7700	68.8000	68.7400	68.7400	+6.211%	34	58	+58.729%
2025-11-24	64.1700	64.7200	64.1700	64.7200	-7.701%	11	36	+68.588%
2025-11-14	71.5300	71.5300	70.1200	70.1200	-8.947%	14	25	+55.605%
2025-11-12	77.0100	77.0100	77.0100	77.0100	-0.169%	1	14	+41.683%
2025-11-11	77.1400	77.1400	77.1400	77.1400	+17.270%	1	14	+41.444%
2025-11-07	65.7800	65.7800	65.7800	65.7800	-8.384%	1	14	+65.871%
2025-11-06	71.8000	71.8000	71.8000	71.8000	-2.286%	1	14	+51.964%
2025-11-04	73.6100	75.0000	73.4800	73.4800	-7.572%	3	13	+48.489%
2025-10-29	81.0000	81.1000	77.8100	79.5000	+0.697%	14	12	+37.245%
2025-10-28	78.6400	78.9500	77.6900	78.9500	+3.609%	12	11	+38.201%
2025-10-27	74.5100	76.2000	74.5100	76.2000	+7.294%	2	1	+43.189%
2025-10-24	71.0200	71.0200	71.0200	71.0200	0.000%	1	0	+53.633%

.dark-mode .D0yWfN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D0yWfN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C690SPY Jun 17 2027 690.00 Call (SPY270617C00690000)option OPRA

SPY20270617C690
SPY Jun 17 2027 690.00 Call (SPY270617C00690000)
option OPRA