Dark

SPY20270617C705
SPY Jun 17 2027 705.00 Call (SPY270617C00705000)
option OPRA

Inactive

Aug 28, 2026

105.36+2.790%(+2.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	105.3600	105.3600	105.3600	105.3600	+2.790%	1	533	0.000%
2026-08-26	102.5000	102.5000	102.5000	102.5000	+0.618%	4	533	+2.790%
2026-08-24	101.8700	101.8700	101.8700	101.8700	-7.668%	1	533	+3.426%
2026-08-12	110.3500	110.3500	110.2800	110.3300	+1.211%	80	533	-4.505%
2026-08-11	109.0000	109.0100	108.9600	109.0100	-1.775%	38	493	-3.348%
2026-08-07	111.3200	111.3200	110.9500	110.9800	-0.108%	7	476	-5.064%
2026-08-05	111.1000	111.1000	111.1000	111.1000	+3.109%	40	470	-5.167%
2026-08-04	103.0300	107.7500	103.0200	107.7500	+6.683%	7	470	-2.218%
2026-08-03	101.0000	101.0000	100.4200	101.0000	+11.099%	4	468	+4.317%
2026-07-31	90.9100	90.9100	90.9100	90.9100	+7.509%	3	467	+15.895%
2026-07-30	83.3900	84.5600	83.3600	84.5600	+0.285%	14	467	+24.598%
2026-07-29	83.6900	84.3800	83.6900	84.3200	-3.236%	6	454	+24.953%
2026-07-27	87.3900	87.3900	87.1400	87.1400	-3.113%	2	448	+20.909%
2026-07-23	89.9400	89.9400	89.9400	89.9400	-3.807%	3	446	+17.145%
2026-07-20	93.5000	93.5000	93.5000	93.5000	+1.686%	1	446	+12.684%
2026-07-17	91.9500	91.9500	91.9500	91.9500	-8.142%	1	445	+14.584%
2026-07-10	99.3300	100.1000	99.3300	100.1000	+5.680%	2	444	+5.255%
2026-07-02	94.7200	94.7200	94.7200	94.7200	+2.811%	1	443	+11.233%
2026-06-29	92.1300	92.1300	92.1300	92.1300	+5.075%	1	443	+14.360%
2026-06-26	87.6800	87.6800	87.6800	87.6800	-0.635%	1	444	+20.164%
2026-06-24	88.2400	88.2400	88.2400	88.2400	-4.626%	1	443	+19.402%
2026-06-23	92.4800	92.5200	92.4800	92.5200	-5.755%	2	443	+13.878%
2026-06-22	101.0200	101.0200	97.3200	98.1700	-3.157%	10	443	+7.324%
2026-06-16	102.0500	102.0500	101.3700	101.3700	-2.435%	6	436	+3.936%
2026-06-15	104.1300	105.6900	103.9000	103.9000	+21.124%	3	428	+1.405%
2026-06-11	85.7800	85.7800	85.7800	85.7800	-2.611%	9	428	+22.826%
2026-06-10	87.0300	88.0800	87.0300	88.0800	+4.857%	94	437	+19.619%
2026-06-09	84.0000	84.0000	84.0000	84.0000	-22.006%	1	485	+25.429%
2026-06-04	107.7000	107.7000	107.7000	107.7000	+1.127%	1	484	-2.173%
2026-06-03	106.5000	106.5000	106.5000	106.5000	+0.358%	1	483	-1.070%
2026-06-01	106.1200	106.1200	106.1200	106.1200	+0.683%	1	482	-0.716%
2026-05-28	105.2100	105.4000	105.2100	105.4000	+3.506%	3	481	-0.038%
2026-05-27	100.6800	101.8300	100.6800	101.8300	+0.325%	3	483	+3.467%
2026-05-26	101.5000	101.5000	101.5000	101.5000	+1.683%	4	483	+3.803%
2026-05-22	99.8200	99.8200	99.8200	99.8200	+5.630%	1	479	+5.550%
2026-05-20	92.0000	94.5000	91.6900	94.5000	+3.460%	6	480	+11.492%
2026-05-19	91.8800	91.9200	91.3400	91.3400	-1.211%	5	481	+15.349%
2026-05-18	93.8200	94.6000	92.4600	92.4600	-4.582%	6	481	+13.952%
2026-05-15	96.4300	96.9000	96.4300	96.9000	-5.813%	3	481	+8.731%
2026-05-14	102.8800	102.8800	102.8800	102.8800	+7.390%	2	483	+2.411%
2026-05-13	95.8000	95.8000	95.8000	95.8000	+4.244%	1	485	+9.979%
2026-05-12	91.9000	91.9000	91.9000	91.9000	-1.532%	1	485	+14.646%
2026-05-11	93.3300	93.3300	93.3300	93.3300	+1.006%	1	485	+12.890%
2026-05-08	93.4400	93.4400	92.4000	92.4000	+5.878%	2	487	+14.026%
2026-05-06	87.8500	87.8500	87.2700	87.2700	+8.693%	2	488	+20.729%
2026-05-04	80.2200	80.2900	80.2200	80.2900	-2.014%	2	488	+31.224%
2026-05-01	81.8600	81.9400	81.8600	81.9400	+2.617%	71	553	+28.582%
2026-04-30	79.1800	79.8500	79.1800	79.8500	+7.253%	7	553	+31.947%
2026-04-28	74.3800	74.8000	72.8300	74.4500	-3.425%	8	554	+41.518%
2026-04-27	75.8600	77.0900	75.8600	77.0900	+0.169%	2	552	+36.671%
2026-04-24	76.9600	76.9600	76.9600	76.9600	+6.519%	1	552	+36.902%
2026-04-23	72.3500	72.3500	71.8500	72.2500	-1.298%	6	551	+45.827%
2026-04-22	73.2000	73.2000	73.2000	73.2000	+5.400%	1	550	+43.934%
2026-04-21	73.5000	74.2000	69.4500	69.4500	-4.536%	8	551	+51.706%
2026-04-20	72.8400	73.3000	71.8400	72.7500	-1.967%	80	551	+44.825%
2026-04-17	70.4800	74.5800	70.4800	74.2100	+7.162%	60	520	+41.975%
2026-04-16	67.4000	69.3100	67.3000	69.2500	+3.374%	10	518	+52.144%
2026-04-15	65.5400	66.9900	65.5400	66.9900	+7.736%	20	511	+57.277%
2026-04-14	60.6600	62.1800	60.6600	62.1800	+13.034%	2	514	+69.444%
2026-04-13	55.0100	55.0100	55.0100	55.0100	+1.852%	1	513	+91.529%
2026-04-09	54.0100	54.0100	54.0100	54.0100	+23.536%	1	512	+95.075%
2026-04-07	42.6300	43.7800	42.6300	43.7200	-1.775%	5	511	+140.988%
2026-04-06	44.4900	44.5100	44.4900	44.5100	+3.464%	4	510	+136.711%
2026-04-02	43.5000	43.7000	42.9500	43.0200	+2.600%	104	406	+144.909%
2026-03-31	38.2600	41.9300	37.7100	41.9300	+23.360%	17	406	+151.276%
2026-03-30	34.0200	34.0200	33.9900	33.9900	-10.317%	22	393	+209.974%
2026-03-27	38.2000	38.2000	37.9000	37.9000	-12.390%	18	388	+177.995%
2026-03-26	43.2600	43.2600	43.2600	43.2600	-5.360%	1	390	+143.551%
2026-03-25	45.6700	45.7300	45.6700	45.7100	-2.246%	4	390	+130.497%
2026-03-23	45.8000	46.7600	45.8000	46.7600	+5.079%	8	390	+125.321%
2026-03-20	44.5000	44.5000	44.5000	44.5000	-1.440%	1	389	+136.764%
2026-03-19	45.8700	45.8700	45.1500	45.1500	-5.326%	21	388	+133.355%
2026-03-18	48.9000	48.9000	47.6900	47.6900	-7.109%	14	389	+120.927%
2026-03-17	51.3400	51.3400	51.3400	51.3400	+0.667%	1	383	+105.220%
2026-03-16	50.9100	51.3000	50.6900	51.0000	+2.926%	17	384	+106.588%
2026-03-13	49.5400	49.5500	49.5400	49.5500	+1.433%	4	376	+112.634%
2026-03-09	48.8500	48.8500	48.8500	48.8500	-7.917%	6	376	+115.681%
2026-03-06	53.1700	54.1100	53.0500	53.0500	-6.602%	26	395	+98.605%
2026-03-05	55.9500	56.8000	55.2100	56.8000	+0.960%	10	371	+85.493%
2026-03-03	53.2500	56.2600	53.2500	56.2600	-2.916%	225	373	+87.273%
2026-02-27	57.8500	57.9500	57.8500	57.9500	-5.542%	14	161	+81.812%
2026-02-26	61.3500	61.3500	61.3500	61.3500	+1.455%	30	157	+71.736%
2026-02-24	60.3200	60.4700	58.5000	60.4700	+5.238%	3	144	+74.235%
2026-02-23	57.3900	57.4600	57.3900	57.4600	-5.307%	3	147	+83.362%
2026-02-20	59.5700	60.6800	59.5700	60.6800	+0.464%	20	144	+73.632%
2026-02-18	60.2700	60.4200	60.1700	60.4000	+4.066%	6	144	+74.437%
2026-02-17	58.0400	58.0400	58.0400	58.0400	-4.852%	1	144	+81.530%
2026-02-03	62.8400	62.8400	61.0000	61.0000	-6.870%	2	144	+72.721%
2026-02-02	65.5000	65.5000	65.5000	65.5000	+1.550%	1	142	+60.855%
2026-01-30	64.5000	64.5000	64.5000	64.5000	-5.147%	1	143	+63.349%
2026-01-28	68.0000	68.0000	68.0000	68.0000	-0.570%	7	142	+54.941%
2026-01-27	68.2200	68.3900	68.2200	68.3900	+14.652%	3	135	+54.058%
2026-01-20	60.6800	60.6800	59.6500	59.6500	-9.744%	4	133	+76.630%
2026-01-15	66.3000	66.3000	66.0900	66.0900	+4.573%	7	130	+59.419%
2026-01-14	63.1600	63.2000	63.1600	63.2000	-3.747%	10	123	+66.709%
2026-01-06	65.6600	65.6600	65.6600	65.6600	+8.457%	1	128	+60.463%
2025-12-31	60.1200	60.5400	60.1200	60.5400	-8.147%	2	126	+74.034%
2025-12-24	65.9100	65.9100	65.9100	65.9100	+2.345%	50	126	+59.854%
2025-12-23	64.4000	64.4000	64.4000	64.4000	-2.983%	1	126	+63.602%
2025-12-11	65.5900	66.3800	65.5900	66.3800	+2.422%	51	125	+58.723%
2025-12-09	64.8100	64.8100	64.8100	64.8100	-1.743%	1	76	+62.568%
2025-12-05	65.9600	65.9600	65.9600	65.9600	+1.555%	1	75	+59.733%
2025-12-03	64.9500	64.9500	64.9500	64.9500	+1.723%	9	76	+62.217%
2025-12-02	63.3400	63.8500	63.3400	63.8500	+10.908%	6	76	+65.012%
2025-11-24	57.5700	57.5700	57.5700	57.5700	-16.128%	7	71	+83.012%
2025-11-12	68.6400	68.6400	68.6400	68.6400	+2.662%	69	70	+53.497%
2025-10-30	68.3600	68.3600	66.8600	66.8600	-5.163%	24	19	+57.583%
2025-10-28	68.9100	70.5000	68.8000	70.5000	+4.383%	3	13	+49.447%
2025-10-27	67.4300	67.5400	67.4300	67.5400	0.000%	11	11	+55.996%

.dark-mode .hsD3MP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hsD3MP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617C705SPY Jun 17 2027 705.00 Call (SPY270617C00705000)option OPRA

SPY20270617C705
SPY Jun 17 2027 705.00 Call (SPY270617C00705000)
option OPRA