SPY270617C00520000
SPY Jun 17 2027 520.00 Call
optionOPRA
EODOct 20, 2026
266.53USD+1.004%(+2.65)2Vol30OI
SPY270617C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 266.54 | 266.54 | 266.53 | 266.53 | +1.004% | 2 | 28 | 0.000% |
| 2026-10-19 | 264.46 | 264.46 | 263.51 | 263.88 | +0.285% | 17 | 14 | +1.004% |
| 2026-09-08 | 263.13 | 263.13 | 263.13 | 263.13 | -3.700% | 1 | 14 | +1.292% |
| 2026-08-14 | 273.24 | 273.24 | 273.24 | 273.24 | -0.186% | 1 | 13 | -2.456% |
| 2026-08-10 | 273.75 | 273.75 | 273.75 | 273.75 | +0.300% | 1 | 12 | -2.637% |
| 2026-08-04 | 272.93 | 272.93 | 272.93 | 272.93 | +13.249% | 1 | 13 | -2.345% |
| 2026-07-23 | 241.00 | 241.00 | 241.00 | 241.00 | -2.116% | 1 | 13 | +10.593% |
| 2026-07-17 | 246.21 | 246.21 | 246.21 | 246.21 | +3.241% | 1 | 13 | +8.253% |
| 2026-06-09 | 238.48 | 238.48 | 238.48 | 238.48 | -2.502% | 1 | 12 | +11.762% |
| 2026-06-08 | 244.57 | 244.60 | 244.57 | 244.60 | -6.409% | 2 | 14 | +8.966% |
| 2026-06-04 | 261.35 | 261.35 | 261.35 | 261.35 | +3.329% | 3 | 11 | +1.982% |
| 2026-05-22 | 252.93 | 252.93 | 252.93 | 252.93 | +2.380% | 2 | 9 | +5.377% |
| 2026-05-15 | 247.40 | 248.32 | 246.16 | 247.05 | -2.882% | 9 | 13 | +7.885% |
| 2026-05-14 | 254.38 | 254.38 | 254.38 | 254.38 | +1.980% | 1 | 12 | +4.776% |
| 2026-05-13 | 249.44 | 249.44 | 249.44 | 249.44 | +1.920% | 1 | 11 | +6.851% |
| 2026-05-11 | 244.74 | 244.74 | 244.74 | 244.74 | +0.787% | 1 | 10 | +8.903% |
| 2026-05-08 | 242.83 | 242.83 | 242.83 | 242.83 | +0.755% | 1 | 10 | +9.760% |
| 2026-05-06 | 241.01 | 241.01 | 241.01 | 241.01 | +4.960% | 1 | 9 | +10.589% |
| 2026-05-01 | 229.73 | 229.77 | 229.62 | 229.62 | +3.582% | 3 | 9 | +16.074% |
| 2026-04-24 | 222.06 | 222.54 | 221.45 | 221.68 | +0.956% | 5 | 9 | +20.232% |
| 2026-04-17 | 219.58 | 219.58 | 219.58 | 219.58 | +4.467% | 1 | 8 | +21.382% |
| 2026-04-16 | 210.58 | 210.66 | 210.07 | 210.19 | +10.860% | 5 | 8 | +26.804% |
| 2026-04-10 | 189.60 | 189.60 | 189.60 | 189.60 | +12.223% | 1 | 8 | +40.575% |
| 2026-04-07 | 168.95 | 168.95 | 168.95 | 168.95 | +0.368% | 3 | 7 | +57.757% |
| 2026-04-02 | 168.33 | 168.33 | 168.33 | 168.33 | +3.907% | 2 | 7 | +58.338% |
| 2026-03-31 | 162.00 | 162.00 | 162.00 | 162.00 | +5.400% | 2 | 7 | +64.525% |
| 2026-03-30 | 154.80 | 154.80 | 153.70 | 153.70 | -3.327% | 2 | 6 | +73.409% |
| 2026-03-27 | 158.99 | 158.99 | 158.99 | 158.99 | -12.854% | 1 | 4 | +67.639% |
| 2026-03-12 | 183.03 | 183.03 | 182.44 | 182.44 | -11.005% | 3 | 3 | +46.092% |
| 2026-02-09 | 205.00 | 205.00 | 205.00 | 205.00 | +8.179% | 1 | 1 | +30.015% |
| 2026-02-05 | 189.50 | 189.50 | 189.50 | 189.50 | 0.000% | 1 | 1 | +40.649% |