SPY270617C00550000
SPY Jun 17 2027 550.00 Call
optionOPRA
EODOct 27, 2026
235.30USD+1.383%(+3.21)1Vol899OI
SPY270617C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 235.30 | 235.30 | 235.30 | 235.30 | +1.383% | 1 | 899 | 0.000% |
| 2026-10-26 | 232.12 | 232.23 | 232.06 | 232.09 | +0.082% | 12 | 899 | +1.383% |
| 2026-10-22 | 231.00 | 231.90 | 230.97 | 231.90 | -3.844% | 12 | 899 | +1.466% |
| 2026-10-21 | 237.00 | 241.22 | 237.00 | 241.17 | +4.267% | 12 | 899 | -2.434% |
| 2026-10-16 | 232.00 | 232.00 | 231.30 | 231.30 | -3.917% | 4 | 897 | +1.729% |
| 2026-10-14 | 240.73 | 240.73 | 240.73 | 240.73 | -2.609% | 1 | 896 | -2.256% |
| 2026-10-09 | 244.50 | 247.18 | 244.50 | 247.18 | +3.644% | 17 | 894 | -4.806% |
| 2026-10-02 | 238.49 | 238.49 | 238.49 | 238.49 | +0.629% | 1 | 894 | -1.338% |
| 2026-09-24 | 237.00 | 237.00 | 237.00 | 237.00 | -0.629% | 1 | 894 | -0.717% |
| 2026-09-23 | 239.40 | 239.40 | 238.50 | 238.50 | -2.752% | 2 | 894 | -1.342% |
| 2026-09-21 | 240.00 | 245.25 | 240.00 | 245.25 | +7.802% | 61 | 924 | -4.057% |
| 2026-09-15 | 227.50 | 227.50 | 227.50 | 227.50 | -3.495% | 1 | 924 | +3.429% |
| 2026-09-11 | 235.74 | 235.74 | 235.74 | 235.74 | +3.613% | 2 | 924 | -0.187% |
| 2026-09-10 | 227.00 | 227.52 | 227.00 | 227.52 | -2.657% | 3 | 925 | +3.419% |
| 2026-09-09 | 233.73 | 233.73 | 233.73 | 233.73 | -1.276% | 2 | 923 | +0.672% |
| 2026-09-08 | 236.84 | 236.84 | 236.75 | 236.75 | +0.762% | 2 | 923 | -0.612% |
| 2026-09-02 | 235.00 | 235.00 | 234.96 | 234.96 | -1.900% | 2 | 922 | +0.145% |
| 2026-08-18 | 239.51 | 239.51 | 239.51 | 239.51 | -2.848% | 1 | 922 | -1.758% |
| 2026-08-17 | 246.53 | 246.53 | 246.53 | 246.53 | -0.416% | 10 | 922 | -4.555% |
| 2026-08-14 | 247.56 | 247.56 | 247.56 | 247.56 | -0.153% | 1 | 923 | -4.952% |
| 2026-08-13 | 249.96 | 249.96 | 247.94 | 247.94 | +2.633% | 2 | 922 | -5.098% |
| 2026-08-11 | 241.58 | 241.58 | 241.58 | 241.58 | -1.150% | 1 | 922 | -2.600% |
| 2026-08-07 | 243.61 | 244.39 | 243.61 | 244.39 | +0.312% | 3 | 922 | -3.719% |
| 2026-08-05 | 244.75 | 244.75 | 243.63 | 243.63 | -1.324% | 2 | 922 | -3.419% |
| 2026-08-04 | 246.90 | 246.90 | 246.90 | 246.90 | +16.738% | 1 | 922 | -4.698% |
| 2026-07-29 | 211.50 | 211.50 | 211.50 | 211.50 | -5.538% | 1 | 922 | +11.253% |
| 2026-07-22 | 223.90 | 223.90 | 223.90 | 223.90 | -1.379% | 1 | 922 | +5.092% |
| 2026-07-16 | 227.03 | 227.03 | 227.03 | 227.03 | -0.860% | 1 | 922 | +3.643% |
| 2026-07-14 | 229.00 | 229.00 | 229.00 | 229.00 | +0.704% | 9 | 922 | +2.751% |
| 2026-07-13 | 227.40 | 227.40 | 227.40 | 227.40 | -1.272% | 9 | 917 | +3.474% |
| 2026-07-10 | 230.33 | 230.33 | 230.33 | 230.33 | +2.775% | 1 | 917 | +2.158% |
| 2026-07-07 | 224.11 | 224.11 | 224.11 | 224.11 | -1.269% | 1 | 917 | +4.993% |
| 2026-07-02 | 226.99 | 226.99 | 226.99 | 226.99 | +2.248% | 1 | 917 | +3.661% |
| 2026-07-01 | 222.00 | 222.00 | 222.00 | 222.00 | -1.193% | 1 | 917 | +5.991% |
| 2026-06-30 | 221.50 | 224.68 | 221.50 | 224.68 | +2.505% | 6 | 916 | +4.727% |
| 2026-06-29 | 218.00 | 219.19 | 215.76 | 219.19 | +2.579% | 9 | 916 | +7.350% |
| 2026-06-26 | 209.68 | 213.68 | 209.00 | 213.68 | -0.665% | 24 | 916 | +10.118% |
| 2026-06-25 | 219.00 | 219.00 | 212.75 | 215.11 | +1.625% | 120 | 913 | +9.386% |
| 2026-06-24 | 212.76 | 212.76 | 211.67 | 211.67 | -2.904% | 6 | 913 | +11.164% |
| 2026-06-23 | 218.00 | 218.00 | 218.00 | 218.00 | -2.260% | 1 | 913 | +7.936% |
| 2026-06-18 | 223.04 | 223.04 | 223.04 | 223.04 | -0.695% | 62 | 851 | +5.497% |
| 2026-06-17 | 227.15 | 227.15 | 224.60 | 224.60 | -1.956% | 5 | 851 | +4.764% |
| 2026-06-16 | 230.26 | 230.26 | 229.08 | 229.08 | -0.443% | 3 | 852 | +2.715% |
| 2026-06-15 | 229.92 | 230.10 | 229.92 | 230.10 | +6.572% | 5 | 855 | +2.260% |
| 2026-06-12 | 215.88 | 218.45 | 214.80 | 215.91 | +1.376% | 14 | 854 | +8.981% |
| 2026-06-11 | 212.98 | 212.98 | 212.98 | 212.98 | +3.893% | 1 | 853 | +10.480% |
| 2026-06-10 | 205.00 | 205.00 | 205.00 | 205.00 | -4.522% | 8 | 845 | +14.780% |
| 2026-06-09 | 212.51 | 214.71 | 212.51 | 214.71 | -2.405% | 2 | 845 | +9.590% |
| 2026-06-08 | 220.00 | 220.00 | 220.00 | 220.00 | +2.012% | 1 | 845 | +6.955% |
| 2026-06-05 | 217.43 | 217.43 | 215.66 | 215.66 | -8.284% | 5 | 845 | +9.107% |
| 2026-06-04 | 235.19 | 235.19 | 235.14 | 235.14 | +0.200% | 9 | 854 | +0.068% |
| 2026-06-02 | 234.33 | 234.67 | 234.33 | 234.67 | -0.677% | 5 | 854 | +0.268% |
| 2026-06-01 | 233.61 | 236.67 | 233.61 | 236.27 | +3.400% | 14 | 855 | -0.411% |
| 2026-05-27 | 228.50 | 228.50 | 228.50 | 228.50 | +1.918% | 10 | 865 | +2.976% |
| 2026-05-22 | 225.01 | 225.01 | 224.18 | 224.20 | +2.953% | 5 | 867 | +4.951% |
| 2026-05-21 | 217.77 | 217.77 | 217.77 | 217.77 | -0.083% | 1 | 867 | +8.050% |
| 2026-05-20 | 219.25 | 219.25 | 217.95 | 217.95 | +2.013% | 2 | 868 | +7.961% |
| 2026-05-19 | 213.65 | 213.65 | 213.65 | 213.65 | -1.707% | 6 | 874 | +10.133% |
| 2026-05-18 | 217.36 | 217.36 | 217.36 | 217.36 | -0.658% | 5 | 874 | +8.254% |
| 2026-05-15 | 220.88 | 220.88 | 218.80 | 218.80 | -4.035% | 5 | 874 | +7.541% |
| 2026-05-14 | 228.44 | 228.82 | 228.00 | 228.00 | +2.758% | 13 | 874 | +3.202% |
| 2026-05-13 | 221.88 | 221.88 | 221.88 | 221.88 | +1.075% | 1 | 874 | +6.048% |
| 2026-05-11 | 219.52 | 219.52 | 219.52 | 219.52 | +0.952% | 2 | 874 | +7.188% |
| 2026-05-08 | 215.00 | 217.45 | 215.00 | 217.45 | +0.924% | 16 | 869 | +8.209% |
| 2026-05-07 | 215.00 | 215.46 | 215.00 | 215.46 | +1.517% | 3 | 870 | +9.208% |
| 2026-05-06 | 212.24 | 212.24 | 212.24 | 212.24 | +3.557% | 2 | 870 | +10.865% |
| 2026-05-01 | 203.30 | 204.95 | 203.30 | 204.95 | +4.078% | 2 | 869 | +14.808% |
| 2026-04-30 | 196.92 | 196.92 | 196.92 | 196.92 | +2.031% | 1 | 869 | +19.490% |
| 2026-04-28 | 193.00 | 193.00 | 193.00 | 193.00 | -0.361% | 1 | 868 | +21.917% |
| 2026-04-23 | 193.70 | 193.70 | 193.70 | 193.70 | -0.222% | 1 | 868 | +21.477% |
| 2026-04-22 | 194.13 | 194.13 | 194.13 | 194.13 | +3.497% | 1 | 868 | +21.207% |
| 2026-04-21 | 188.00 | 188.00 | 187.57 | 187.57 | -1.796% | 2 | 868 | +25.446% |
| 2026-04-20 | 192.77 | 192.77 | 191.00 | 191.00 | -0.898% | 11 | 868 | +23.194% |
| 2026-04-17 | 191.60 | 192.73 | 191.60 | 192.73 | +4.291% | 18 | 858 | +22.088% |
| 2026-04-16 | 183.50 | 184.80 | 183.50 | 184.80 | +0.435% | 6 | 865 | +27.327% |
| 2026-04-15 | 180.41 | 184.50 | 178.15 | 184.00 | +2.765% | 33 | 865 | +27.880% |
| 2026-04-14 | 172.43 | 179.05 | 172.43 | 179.05 | +5.324% | 14 | 854 | +31.416% |
| 2026-04-13 | 170.00 | 170.00 | 170.00 | 170.00 | +2.373% | 1 | 846 | +38.412% |
| 2026-04-10 | 167.90 | 168.25 | 166.06 | 166.06 | +0.490% | 7 | 846 | +41.696% |
| 2026-04-09 | 165.25 | 165.25 | 165.25 | 165.25 | +1.880% | 3 | 845 | +42.390% |
| 2026-04-08 | 163.07 | 163.07 | 160.56 | 162.20 | +8.713% | 19 | 845 | +45.068% |
| 2026-04-06 | 146.88 | 149.20 | 146.88 | 149.20 | +1.843% | 9 | 850 | +57.708% |
| 2026-04-02 | 141.25 | 146.50 | 141.25 | 146.50 | -0.259% | 3 | 846 | +60.614% |
| 2026-04-01 | 144.80 | 148.00 | 144.80 | 146.88 | +2.843% | 20 | 846 | +60.199% |
| 2026-03-31 | 135.85 | 142.82 | 135.31 | 142.82 | +12.236% | 5 | 842 | +64.753% |
| 2026-03-30 | 132.89 | 133.15 | 127.25 | 127.25 | -3.416% | 14 | 840 | +84.912% |
| 2026-03-27 | 137.23 | 137.23 | 131.25 | 131.75 | -6.454% | 12 | 841 | +78.596% |
| 2026-03-26 | 144.23 | 144.23 | 140.84 | 140.84 | -6.747% | 27 | 841 | +67.069% |
| 2026-03-25 | 150.58 | 151.14 | 150.58 | 151.03 | +2.741% | 7 | 817 | +55.797% |
| 2026-03-24 | 145.19 | 147.00 | 145.19 | 147.00 | -2.784% | 2 | 816 | +60.068% |
| 2026-03-23 | 150.54 | 151.47 | 150.54 | 151.21 | +6.621% | 6 | 816 | +55.611% |
| 2026-03-20 | 148.80 | 148.80 | 141.82 | 141.82 | -6.667% | 17 | 814 | +65.915% |
| 2026-03-19 | 150.36 | 151.95 | 149.65 | 151.95 | -3.050% | 25 | 807 | +54.854% |
| 2026-03-18 | 156.73 | 156.73 | 156.73 | 156.73 | -1.755% | 10 | 807 | +50.131% |
| 2026-03-17 | 161.83 | 162.12 | 159.53 | 159.53 | +1.806% | 8 | 807 | +47.496% |
| 2026-03-16 | 157.29 | 157.29 | 156.70 | 156.70 | +1.833% | 3 | 807 | +50.160% |
| 2026-03-13 | 155.77 | 155.77 | 153.88 | 153.88 | -2.218% | 4 | 807 | +52.911% |
| 2026-03-12 | 160.27 | 160.27 | 157.37 | 157.37 | -4.601% | 7 | 806 | +49.520% |
| 2026-03-10 | 167.00 | 167.00 | 164.32 | 164.96 | -0.175% | 4 | 808 | +42.641% |
| 2026-03-09 | 154.35 | 166.41 | 154.35 | 165.25 | +3.024% | 91 | 808 | +42.390% |
| 2026-03-06 | 161.40 | 161.40 | 160.40 | 160.40 | -4.920% | 5 | 746 | +46.696% |
| 2026-03-05 | 166.63 | 168.70 | 166.63 | 168.70 | -1.719% | 4 | 746 | +39.478% |
| 2026-03-04 | 169.88 | 171.65 | 169.88 | 171.65 | +1.749% | 4 | 746 | +37.081% |
| 2026-03-03 | 161.74 | 168.70 | 161.09 | 168.70 | -2.767% | 26 | 746 | +39.478% |
| 2026-03-02 | 169.50 | 173.80 | 169.25 | 173.50 | -1.016% | 13 | 746 | +35.620% |
| 2026-02-26 | 176.20 | 176.20 | 171.50 | 175.28 | +0.476% | 9 | 746 | +34.242% |
| 2026-02-03 | 179.10 | 179.10 | 174.45 | 174.45 | -4.776% | 2 | 746 | +34.881% |
| 2026-02-02 | 183.20 | 183.20 | 183.20 | 183.20 | +9.478% | 1 | 745 | +28.439% |
| 2026-01-20 | 172.00 | 172.30 | 166.97 | 167.34 | -7.317% | 13 | 745 | +40.612% |
| 2026-01-16 | 180.22 | 180.55 | 180.22 | 180.55 | +2.440% | 2 | 736 | +30.324% |
| 2026-01-14 | 177.50 | 177.50 | 176.25 | 176.25 | -3.202% | 2 | 736 | +33.504% |
| 2026-01-12 | 182.29 | 182.30 | 182.08 | 182.08 | +0.027% | 9 | 735 | +29.229% |
| 2026-01-09 | 182.03 | 182.03 | 182.03 | 182.03 | +1.128% | 1 | 736 | +29.264% |
| 2026-01-07 | 180.00 | 180.00 | 180.00 | 180.00 | 0.000% | 1 | 736 | +30.722% |
| 2026-01-06 | 178.20 | 180.00 | 178.20 | 180.00 | +2.070% | 2 | 736 | +30.722% |
| 2026-01-05 | 176.25 | 176.59 | 176.25 | 176.35 | -2.028% | 8 | 736 | +33.428% |
| 2025-12-26 | 180.00 | 180.00 | 180.00 | 180.00 | +1.044% | 1 | 736 | +30.722% |
| 2025-12-24 | 178.14 | 178.14 | 178.14 | 178.14 | +1.794% | 2 | 737 | +32.087% |
| 2025-12-22 | 175.00 | 175.00 | 175.00 | 175.00 | +3.160% | 1 | 737 | +34.457% |
| 2025-12-19 | 169.05 | 169.70 | 169.05 | 169.64 | -2.360% | 31 | 737 | +38.705% |
| 2025-12-12 | 174.31 | 174.79 | 171.57 | 173.74 | -1.435% | 30 | 720 | +35.432% |
| 2025-12-11 | 176.27 | 176.27 | 176.27 | 176.27 | +0.864% | 2 | 706 | +33.488% |
| 2025-12-10 | 174.51 | 174.84 | 174.51 | 174.76 | -1.338% | 6 | 704 | +34.642% |
| 2025-12-09 | 175.62 | 177.16 | 175.62 | 177.13 | +0.860% | 3 | 704 | +32.840% |
| 2025-12-08 | 176.65 | 176.65 | 175.62 | 175.62 | -0.386% | 2 | 702 | +33.982% |
| 2025-12-04 | 176.30 | 176.30 | 176.30 | 176.30 | +1.526% | 1 | 702 | +33.466% |
| 2025-12-01 | 173.65 | 173.65 | 173.65 | 173.65 | +3.579% | 1 | 702 | +35.502% |
| 2025-11-25 | 167.98 | 167.98 | 167.65 | 167.65 | +2.226% | 2 | 702 | +40.352% |
| 2025-11-24 | 164.00 | 164.00 | 164.00 | 164.00 | +3.916% | 1 | 702 | +43.476% |
| 2025-11-21 | 154.11 | 157.99 | 154.11 | 157.82 | +1.375% | 200 | 702 | +49.094% |
| 2025-11-20 | 162.99 | 162.99 | 155.68 | 155.68 | -4.800% | 501 | 902 | +51.143% |
| 2025-11-19 | 163.53 | 163.53 | 163.53 | 163.53 | -3.840% | 1 | 1,401 | +43.888% |
| 2025-11-14 | 165.95 | 170.06 | 165.95 | 170.06 | +0.735% | 2 | 1,401 | +38.363% |
| 2025-11-13 | 168.82 | 168.82 | 168.82 | 168.82 | -5.671% | 2 | 1,401 | +39.379% |
| 2025-11-12 | 178.74 | 178.97 | 178.47 | 178.97 | +0.381% | 400 | 1,401 | +31.475% |
| 2025-11-11 | 178.28 | 178.72 | 177.97 | 178.29 | +2.654% | 600 | 1,001 | +31.976% |
| 2025-11-10 | 173.68 | 173.68 | 173.68 | 173.68 | +3.399% | 1 | 401 | +35.479% |
| 2025-11-07 | 167.81 | 167.97 | 167.76 | 167.97 | +0.509% | 200 | 400 | +40.085% |
| 2025-11-06 | 169.98 | 169.98 | 167.12 | 167.12 | -7.156% | 202 | 200 | +40.797% |
| 2025-10-30 | 180.00 | 180.00 | 180.00 | 180.00 | +1.363% | 1 | 1 | +30.722% |
| 2025-10-27 | 177.58 | 177.58 | 177.58 | 177.58 | 0.000% | 1 | 1 | +32.504% |