Dark

SPY20270617C695
SPY Jun 17 2027 695.00 Call (SPY270617C00695000)
option OPRA

EOD

Sep 4, 2026

113.36+6.381%(+6.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	113.6500	113.9300	113.3600	113.3600	+6.381%	4	262	0.000%
2026-09-01	106.5600	106.5600	106.5600	106.5600	-2.960%	1	262	+6.381%
2026-08-31	110.2900	110.2900	109.8100	109.8100	-0.588%	2	261	+3.233%
2026-08-26	110.4600	110.4600	110.4600	110.4600	+0.373%	4	261	+2.625%
2026-08-24	110.0500	110.0500	110.0500	110.0500	-3.903%	1	257	+3.008%
2026-08-18	114.5200	114.5200	114.5200	114.5200	-6.568%	1	256	-1.013%
2026-08-13	122.5700	122.5700	122.5700	122.5700	+2.526%	1	257	-7.514%
2026-08-12	119.1500	119.5500	118.2400	119.5500	+1.641%	23	258	-5.178%
2026-08-11	119.7500	119.7500	117.6000	117.6200	-1.614%	20	280	-3.622%
2026-08-10	120.3500	120.3500	119.5500	119.5500	+0.386%	3	280	-5.178%
2026-08-07	119.0800	119.0900	119.0800	119.0900	-0.634%	2	282	-4.811%
2026-08-04	111.0000	119.8500	111.0000	119.8500	+20.586%	14	282	-5.415%
2026-07-31	99.3900	99.3900	99.3900	99.3900	+2.464%	1	293	+14.056%
2026-07-30	91.5600	97.0000	91.5600	97.0000	+4.990%	3	292	+16.866%
2026-07-29	91.4800	92.3900	91.4800	92.3900	-2.067%	4	291	+22.697%
2026-07-28	94.3400	94.3400	94.3400	94.3400	-13.600%	1	291	+20.161%
2026-07-10	108.0000	109.2000	107.8200	109.1900	+4.588%	10	291	+3.819%
2026-07-07	104.4400	104.4400	104.4000	104.4000	+0.134%	2	287	+8.582%
2026-06-30	102.7200	104.2600	102.5200	104.2600	+10.037%	25	287	+8.728%
2026-06-26	94.7500	94.7500	94.7500	94.7500	+0.074%	1	283	+19.641%
2026-06-25	97.7100	97.7100	94.6800	94.6800	-0.911%	3	283	+19.730%
2026-06-24	97.5500	97.5500	95.0000	95.5500	-1.647%	7	282	+18.639%
2026-06-23	97.7300	98.9900	96.6700	97.1500	-10.046%	18	280	+16.686%
2026-06-22	107.8100	108.2000	107.8100	108.0000	+1.599%	25	273	+4.963%
2026-06-18	106.3000	106.3000	106.3000	106.3000	+6.300%	1	275	+6.642%
2026-06-17	105.0000	105.0500	100.0000	100.0000	-6.446%	12	275	+13.360%
2026-06-16	109.0000	109.0000	106.8900	106.8900	-5.155%	7	275	+6.053%
2026-06-15	110.0000	113.0000	109.2200	112.7000	+22.820%	16	267	+0.586%
2026-06-11	92.1000	92.2300	91.7600	91.7600	-4.516%	3	267	+23.540%
2026-06-10	96.1000	96.1000	96.1000	96.1000	+5.108%	1	267	+17.960%
2026-06-09	91.0000	91.4300	91.0000	91.4300	-10.678%	9	267	+23.986%
2026-06-08	103.7900	103.7900	102.3600	102.3600	-2.700%	4	265	+10.746%
2026-06-05	108.7800	108.7800	105.2000	105.2000	-9.067%	4	264	+7.757%
2026-06-02	115.7400	115.7400	115.6900	115.6900	-0.933%	2	263	-2.014%
2026-06-01	116.1100	116.7800	116.1100	116.7800	+3.639%	7	263	-2.929%
2026-05-29	112.6800	112.6800	112.6800	112.6800	+2.084%	1	260	+0.603%
2026-05-26	110.2100	110.3800	108.3500	110.3800	+2.986%	8	261	+2.700%
2026-05-22	106.6600	107.1800	105.9600	107.1800	+6.182%	13	265	+5.766%
2026-05-21	100.0400	100.9400	100.0400	100.9400	+2.644%	2	261	+12.304%
2026-05-19	98.3400	98.3400	98.3400	98.3400	-1.709%	1	261	+15.274%
2026-05-18	100.0500	100.0500	100.0500	100.0500	-6.783%	1	259	+13.303%
2026-05-14	107.3300	107.3300	107.3300	107.3300	+8.667%	1	259	+5.618%
2026-05-12	98.9800	100.0200	98.7700	98.7700	-3.517%	20	259	+14.772%
2026-05-11	101.3500	102.8900	101.3500	102.3700	+1.699%	13	259	+10.736%
2026-05-08	101.1200	101.1200	100.0500	100.6600	+4.909%	21	282	+12.617%
2026-05-07	99.2200	99.2200	95.9500	95.9500	+9.071%	2	296	+18.145%
2026-05-05	87.9700	87.9700	87.9700	87.9700	+2.577%	5	295	+28.862%
2026-05-04	85.7600	85.7600	85.7600	85.7600	-3.052%	1	300	+32.183%
2026-05-01	89.0700	89.0700	88.4600	88.4600	+3.402%	8	294	+28.148%
2026-04-30	85.5500	85.5500	85.5500	85.5500	+5.617%	1	294	+32.507%
2026-04-28	81.2600	81.2600	81.0000	81.0000	-3.214%	2	294	+39.951%
2026-04-27	82.7900	83.6900	82.0100	83.6900	+0.589%	22	293	+35.452%
2026-04-24	83.0000	83.2000	83.0000	83.2000	+2.945%	15	286	+36.250%
2026-04-22	80.6000	80.8200	80.6000	80.8200	+4.662%	11	291	+40.262%
2026-04-21	77.5200	77.5200	77.2200	77.2200	-2.475%	2	291	+46.801%
2026-04-20	78.6400	79.1800	78.6400	79.1800	-1.198%	5	291	+43.167%
2026-04-17	81.8000	81.8600	80.1400	80.1400	+7.933%	25	292	+41.452%
2026-04-16	74.0000	74.2500	73.0600	74.2500	+2.160%	6	274	+52.673%
2026-04-15	72.0300	72.9500	72.0300	72.6800	+5.029%	8	275	+55.971%
2026-04-14	65.0800	69.2500	65.0800	69.2000	+12.156%	37	275	+63.815%
2026-04-13	59.2500	62.0900	59.2500	61.7000	+2.390%	25	279	+83.728%
2026-04-10	61.6300	61.6300	60.1900	60.2600	+1.687%	12	275	+88.118%
2026-04-09	59.2600	59.2600	59.2600	59.2600	+2.936%	1	264	+91.293%
2026-04-08	58.2800	58.2800	57.5700	57.5700	+17.131%	6	263	+96.908%
2026-04-07	49.0500	49.1500	49.0500	49.1500	-1.483%	2	258	+130.641%
2026-04-06	49.1700	49.9000	49.1700	49.8900	+3.528%	13	257	+127.220%
2026-04-02	48.1800	48.2100	48.1200	48.1900	+2.379%	17	264	+135.236%
2026-03-31	45.7800	47.2100	45.7800	47.0700	+14.805%	10	264	+140.833%
2026-03-30	40.9300	41.0000	40.9300	41.0000	+0.663%	2	259	+176.488%
2026-03-27	42.9900	43.2600	40.7300	40.7300	-11.802%	12	259	+178.321%
2026-03-26	46.0900	46.1800	46.0900	46.1800	-9.646%	3	264	+145.474%
2026-03-25	51.1100	51.1100	51.1100	51.1100	-1.522%	4	261	+121.796%
2026-03-23	51.2000	51.9800	51.2000	51.9000	-2.845%	10	261	+118.420%
2026-03-18	56.3900	56.3900	53.4200	53.4200	-5.250%	7	260	+112.205%
2026-03-16	56.3800	56.3800	56.3800	56.3800	+2.977%	7	255	+101.064%
2026-03-13	54.7500	54.7500	54.7500	54.7500	-7.983%	1	250	+107.050%
2026-03-06	58.3300	59.5800	58.3300	59.5000	-1.815%	5	256	+90.521%
2026-03-05	60.6000	60.6000	60.6000	60.6000	+0.531%	6	257	+87.063%
2026-03-03	59.8800	60.2800	59.8800	60.2800	-8.667%	2	263	+88.056%
2026-03-02	66.2600	66.2600	66.0000	66.0000	-3.832%	8	264	+71.758%
2026-02-26	70.9600	70.9600	68.6300	68.6300	+6.387%	14	260	+65.176%
2026-02-19	65.5500	65.6400	64.5100	64.5100	-3.022%	40	255	+75.725%
2026-02-18	66.8100	66.8100	66.5200	66.5200	+3.954%	3	241	+70.415%
2026-02-17	61.6500	63.9900	61.6500	63.9900	-3.045%	2	241	+77.153%
2026-02-13	66.0000	66.0000	66.0000	66.0000	+3.222%	1	240	+71.758%
2026-02-12	73.1300	73.1300	63.9400	63.9400	-10.360%	15	240	+77.291%
2026-02-11	75.0000	75.0000	70.0000	71.3300	+0.677%	67	230	+58.923%
2026-02-10	72.6400	73.2400	70.6000	70.8500	-2.262%	16	212	+60.000%
2026-02-09	70.4900	72.4900	70.4900	72.4900	+13.621%	3	206	+56.380%
2026-02-05	62.0000	64.6100	62.0000	63.8000	-11.573%	36	204	+77.680%
2026-02-03	73.6400	73.6400	71.7000	72.1500	-3.388%	11	199	+57.117%
2026-02-02	72.1000	74.7600	72.1000	74.6800	+5.228%	37	206	+51.794%
2026-01-30	72.1600	72.1600	70.9700	70.9700	-1.785%	2	169	+59.729%
2026-01-29	70.9400	72.2600	68.1100	72.2600	-3.033%	38	169	+56.878%
2026-01-28	75.2900	75.2900	73.7800	74.5200	-0.054%	36	176	+52.120%
2026-01-27	73.6400	74.6500	73.2400	74.5600	+2.375%	32	180	+52.039%
2026-01-26	73.0000	73.0000	72.8300	72.8300	+5.079%	11	156	+55.650%
2026-01-23	69.0000	69.3100	69.0000	69.3100	+5.031%	3	155	+63.555%
2026-01-21	66.9800	66.9800	65.8200	65.9900	-2.396%	10	153	+71.784%
2026-01-20	66.0000	67.6100	66.0000	67.6100	-7.078%	6	149	+67.668%
2026-01-16	72.5600	73.2900	71.8800	72.7600	-1.529%	30	149	+55.800%
2026-01-15	73.8900	73.8900	73.8900	73.8900	+6.424%	2	149	+53.417%
2026-01-14	69.3000	69.4300	69.3000	69.4300	-4.629%	8	147	+63.272%
2026-01-13	74.0500	74.0500	72.8000	72.8000	-1.887%	30	147	+55.714%
2026-01-12	73.9000	74.2000	73.9000	74.2000	+1.200%	4	120	+52.776%
2026-01-09	73.4600	74.1300	73.3200	73.3200	+3.268%	9	123	+54.610%
2026-01-08	71.6700	71.6800	71.0000	71.0000	-0.337%	11	124	+59.662%
2026-01-07	72.7700	73.7700	71.2100	71.2400	-1.711%	18	124	+59.124%
2026-01-06	72.0000	72.6000	72.0000	72.4800	+8.911%	10	121	+56.402%
2025-12-31	67.9600	67.9600	66.5500	66.5500	-4.711%	12	122	+70.338%
2025-12-30	69.8100	69.8900	69.5500	69.8400	-2.431%	8	122	+62.314%
2025-12-26	72.0100	72.3100	71.4500	71.5800	+5.872%	6	122	+58.368%
2025-12-22	67.7700	67.7700	67.5000	67.6100	+7.488%	5	120	+67.668%
2025-12-19	62.9000	62.9000	62.9000	62.9000	+0.159%	1	120	+80.223%
2025-12-17	62.8000	62.8000	62.8000	62.8000	-3.518%	1	121	+80.510%
2025-12-16	66.3000	66.4000	65.0900	65.0900	-7.935%	22	120	+74.159%
2025-12-12	70.7000	70.7000	70.7000	70.7000	-3.678%	1	116	+60.339%
2025-12-11	70.5000	73.4000	70.5000	73.4000	-0.555%	7	115	+54.441%
2025-12-10	73.8100	73.8100	73.8100	73.8100	+3.870%	3	110	+53.584%
2025-12-09	71.1300	71.1300	70.7800	71.0600	-1.497%	41	107	+59.527%
2025-12-05	72.1400	72.1400	72.1400	72.1400	+2.925%	1	81	+57.139%
2025-12-04	70.7000	70.7000	69.5600	70.0900	-0.299%	22	81	+61.735%
2025-12-02	70.2000	70.3000	70.2000	70.3000	+1.180%	22	103	+61.252%
2025-12-01	69.4400	69.5000	69.4400	69.4800	+5.609%	4	81	+63.155%
2025-11-25	65.7900	65.8400	65.7900	65.7900	+17.903%	31	80	+72.306%
2025-11-21	55.8000	55.8000	55.8000	55.8000	-0.517%	1	60	+103.154%
2025-11-20	67.8000	67.8000	56.0900	56.0900	-8.930%	40	60	+102.104%
2025-11-18	59.9500	61.5900	59.4200	61.5900	-8.198%	23	59	+84.056%
2025-11-14	65.2100	68.6900	65.2100	67.0900	-8.234%	41	44	+68.967%
2025-11-10	72.3400	73.1100	72.3400	73.1100	+18.205%	3	28	+55.054%
2025-11-07	61.8500	61.8500	61.8500	61.8500	-14.181%	4	27	+83.282%
2025-11-05	72.0600	72.4300	71.7300	72.0700	-4.543%	5	27	+57.292%
2025-10-30	75.5000	75.5000	75.5000	75.5000	-2.568%	4	30	+50.146%
2025-10-29	78.7100	78.7100	77.4900	77.4900	+4.364%	10	28	+46.290%
2025-10-28	74.2500	74.2500	74.2500	74.2500	+0.040%	5	26	+52.673%
2025-10-27	72.1500	74.3400	72.0900	74.2200	0.000%	28	26	+52.735%

.dark-mode .pNCQhL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pNCQhL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C695SPY Jun 17 2027 695.00 Call (SPY270617C00695000)option OPRA

SPY20270617C695
SPY Jun 17 2027 695.00 Call (SPY270617C00695000)
option OPRA