SPY270617C00500000
SPY Jun 17 2027 500.00 Call
optionOPRA
EODOct 23, 2026
276.83USD-2.304%(-6.53)1Vol166OI
SPY270617C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 276.83 | 276.83 | 276.83 | 276.83 | -2.304% | 1 | 165 | 0.000% |
| 2026-10-19 | 283.36 | 283.36 | 283.36 | 283.36 | +1.200% | 1 | 164 | -2.304% |
| 2026-09-29 | 280.00 | 280.00 | 280.00 | 280.00 | -2.306% | 1 | 164 | -1.132% |
| 2026-09-25 | 286.61 | 286.61 | 286.61 | 286.61 | +1.768% | 10 | 174 | -3.412% |
| 2026-09-24 | 281.63 | 281.63 | 281.63 | 281.63 | -2.993% | 10 | 164 | -1.704% |
| 2026-09-21 | 288.87 | 290.32 | 288.36 | 290.32 | +2.750% | 7 | 169 | -4.647% |
| 2026-09-02 | 278.72 | 282.55 | 278.72 | 282.55 | +0.734% | 2 | 168 | -2.024% |
| 2026-09-01 | 278.68 | 280.49 | 278.68 | 280.49 | -2.098% | 7 | 167 | -1.305% |
| 2026-08-28 | 288.78 | 291.70 | 285.99 | 286.50 | +1.183% | 6 | 162 | -3.375% |
| 2026-08-25 | 283.15 | 283.15 | 283.15 | 283.15 | +0.099% | 6 | 162 | -2.232% |
| 2026-08-21 | 282.87 | 282.87 | 282.87 | 282.87 | -3.645% | 1 | 163 | -2.135% |
| 2026-08-14 | 293.57 | 293.57 | 293.57 | 293.57 | +4.816% | 1 | 163 | -5.702% |
| 2026-08-04 | 280.08 | 280.08 | 280.08 | 280.08 | +4.644% | 1 | 164 | -1.160% |
| 2026-07-20 | 268.48 | 268.51 | 267.65 | 267.65 | +0.477% | 8 | 168 | +3.430% |
| 2026-07-08 | 266.38 | 266.38 | 266.38 | 266.38 | -1.249% | 3 | 171 | +3.923% |
| 2026-06-30 | 269.75 | 269.75 | 269.75 | 269.75 | +2.567% | 1 | 172 | +2.625% |
| 2026-06-29 | 263.00 | 263.00 | 263.00 | 263.00 | +2.734% | 1 | 173 | +5.259% |
| 2026-06-26 | 256.00 | 256.00 | 256.00 | 256.00 | -1.413% | 1 | 172 | +8.137% |
| 2026-06-25 | 259.66 | 259.68 | 259.66 | 259.67 | -3.637% | 52 | 146 | +6.608% |
| 2026-06-22 | 272.84 | 272.86 | 269.47 | 269.47 | -0.447% | 7 | 140 | +2.731% |
| 2026-06-18 | 269.00 | 270.68 | 269.00 | 270.68 | +8.272% | 2 | 140 | +2.272% |
| 2026-06-10 | 250.00 | 250.00 | 250.00 | 250.00 | 0.000% | 1 | 139 | +10.732% |
| 2026-06-09 | 250.00 | 250.00 | 250.00 | 250.00 | -6.842% | 1 | 138 | +10.732% |
| 2026-06-05 | 271.57 | 271.57 | 268.36 | 268.36 | -3.924% | 8 | 134 | +3.156% |
| 2026-06-04 | 279.32 | 279.32 | 279.32 | 279.32 | +0.093% | 1 | 134 | -0.891% |
| 2026-05-29 | 279.05 | 279.15 | 278.92 | 279.06 | +0.813% | 4 | 138 | -0.799% |
| 2026-05-28 | 276.96 | 277.21 | 276.81 | 276.81 | +1.503% | 11 | 131 | +0.007% |
| 2026-05-26 | 272.71 | 272.71 | 272.71 | 272.71 | +0.836% | 1 | 130 | +1.511% |
| 2026-05-22 | 270.45 | 270.54 | 270.45 | 270.45 | +1.784% | 4 | 126 | +2.359% |
| 2026-05-21 | 263.08 | 265.71 | 263.08 | 265.71 | +1.030% | 7 | 125 | +4.185% |
| 2026-05-18 | 263.00 | 263.00 | 263.00 | 263.00 | -0.620% | 5 | 130 | +5.259% |
| 2026-05-15 | 263.06 | 265.24 | 263.06 | 264.64 | +1.062% | 9 | 126 | +4.606% |
| 2026-05-11 | 261.54 | 261.86 | 261.54 | 261.86 | +0.011% | 2 | 126 | +5.717% |
| 2026-05-08 | 261.83 | 261.83 | 261.83 | 261.83 | +1.761% | 2 | 124 | +5.729% |
| 2026-05-07 | 257.30 | 257.30 | 257.30 | 257.30 | +3.367% | 1 | 124 | +7.590% |
| 2026-05-05 | 248.92 | 248.92 | 248.92 | 248.92 | +0.785% | 3 | 121 | +11.212% |
| 2026-05-01 | 246.98 | 246.98 | 246.98 | 246.98 | +2.895% | 1 | 120 | +12.086% |
| 2026-04-30 | 239.99 | 240.03 | 239.99 | 240.03 | -0.402% | 3 | 120 | +15.331% |
| 2026-04-27 | 241.00 | 241.00 | 241.00 | 241.00 | +2.759% | 1 | 123 | +14.867% |
| 2026-04-23 | 237.37 | 237.37 | 234.00 | 234.53 | -0.577% | 5 | 124 | +18.036% |
| 2026-04-22 | 235.95 | 235.95 | 235.89 | 235.89 | +1.760% | 2 | 121 | +17.356% |
| 2026-04-21 | 233.12 | 233.32 | 231.81 | 231.81 | -1.525% | 4 | 122 | +19.421% |
| 2026-04-20 | 235.40 | 235.40 | 235.40 | 235.40 | +0.170% | 1 | 122 | +17.600% |
| 2026-04-17 | 235.00 | 235.00 | 235.00 | 235.00 | +2.459% | 1 | 123 | +17.800% |
| 2026-04-16 | 228.17 | 229.36 | 228.17 | 229.36 | +1.938% | 6 | 122 | +20.697% |
| 2026-04-15 | 225.00 | 225.00 | 225.00 | 225.00 | +1.976% | 8 | 116 | +23.036% |
| 2026-04-14 | 220.00 | 220.64 | 220.00 | 220.64 | +6.553% | 2 | 108 | +25.467% |
| 2026-04-13 | 207.07 | 207.07 | 207.07 | 207.07 | -0.957% | 1 | 107 | +33.689% |
| 2026-04-10 | 209.07 | 209.07 | 209.07 | 209.07 | +2.485% | 5 | 106 | +32.410% |
| 2026-04-09 | 204.00 | 204.00 | 204.00 | 204.00 | +0.147% | 1 | 106 | +35.701% |
| 2026-04-08 | 204.43 | 204.43 | 203.70 | 203.70 | +9.516% | 4 | 105 | +35.901% |
| 2026-04-07 | 185.41 | 186.50 | 185.41 | 186.00 | -0.879% | 23 | 102 | +48.833% |
| 2026-04-06 | 187.65 | 187.65 | 187.65 | 187.65 | +0.617% | 1 | 103 | +47.525% |
| 2026-04-02 | 181.75 | 186.50 | 181.75 | 186.50 | -1.619% | 25 | 77 | +48.434% |
| 2026-04-01 | 189.57 | 189.57 | 189.57 | 189.57 | +10.860% | 1 | 77 | +46.030% |
| 2026-03-30 | 173.50 | 173.50 | 171.00 | 171.00 | +0.588% | 7 | 77 | +61.889% |
| 2026-03-27 | 173.03 | 173.03 | 170.00 | 170.00 | -4.516% | 5 | 71 | +62.841% |
| 2026-03-26 | 178.04 | 178.04 | 178.04 | 178.04 | -6.800% | 20 | 68 | +55.488% |
| 2026-03-25 | 191.03 | 191.03 | 191.03 | 191.03 | -0.702% | 1 | 48 | +44.914% |
| 2026-03-23 | 190.07 | 192.38 | 190.07 | 192.38 | +2.729% | 5 | 47 | +43.897% |
| 2026-03-20 | 188.25 | 188.25 | 186.36 | 187.27 | -1.343% | 6 | 47 | +47.824% |
| 2026-03-19 | 190.55 | 190.55 | 188.52 | 189.82 | -1.520% | 9 | 45 | +45.838% |
| 2026-03-18 | 197.00 | 197.57 | 192.75 | 192.75 | -1.063% | 7 | 41 | +43.621% |
| 2026-03-13 | 194.82 | 194.82 | 194.82 | 194.82 | -2.862% | 1 | 34 | +42.095% |
| 2026-03-12 | 200.56 | 200.56 | 200.56 | 200.56 | -1.493% | 6 | 33 | +38.029% |
| 2026-03-06 | 203.60 | 203.60 | 203.60 | 203.60 | -4.860% | 1 | 33 | +35.968% |
| 2026-03-02 | 214.00 | 214.00 | 214.00 | 214.00 | +0.801% | 2 | 32 | +29.360% |
| 2026-02-27 | 212.30 | 212.30 | 212.30 | 212.30 | +0.721% | 1 | 30 | +30.396% |
| 2026-02-23 | 211.02 | 211.02 | 210.78 | 210.78 | -2.606% | 22 | 30 | +31.336% |
| 2026-02-18 | 212.61 | 216.42 | 212.61 | 216.42 | +3.303% | 2 | 10 | +27.913% |
| 2026-02-17 | 209.50 | 209.50 | 209.50 | 209.50 | -5.139% | 1 | 10 | +32.138% |
| 2026-02-06 | 220.85 | 220.85 | 220.85 | 220.85 | +2.312% | 1 | 10 | +25.348% |
| 2026-02-03 | 215.86 | 215.86 | 215.86 | 215.86 | -4.062% | 3 | 10 | +28.245% |
| 2026-01-07 | 225.00 | 225.00 | 225.00 | 225.00 | +1.128% | 1 | 8 | +23.036% |
| 2026-01-06 | 222.49 | 222.49 | 222.49 | 222.49 | +0.131% | 1 | 7 | +24.424% |
| 2025-12-26 | 222.20 | 222.20 | 222.20 | 222.20 | +1.152% | 1 | 7 | +24.586% |
| 2025-12-23 | 219.51 | 219.76 | 219.50 | 219.67 | +7.135% | 6 | 6 | +26.021% |
| 2025-12-17 | 205.04 | 205.04 | 205.04 | 205.04 | -2.728% | 1 | 6 | +35.013% |
| 2025-11-20 | 210.79 | 210.79 | 210.79 | 210.79 | -0.921% | 1 | 5 | +31.330% |
| 2025-11-04 | 212.75 | 212.75 | 212.75 | 212.75 | -3.405% | 1 | 5 | +30.120% |
| 2025-11-03 | 220.25 | 220.25 | 220.25 | 220.25 | -1.582% | 1 | 5 | +25.689% |
| 2025-10-29 | 223.79 | 223.79 | 223.79 | 223.79 | +0.085% | 4 | 5 | +23.701% |
| 2025-10-28 | 223.60 | 223.60 | 223.60 | 223.60 | 0.000% | 3 | 3 | +23.806% |