SPY270617C00560000
SPY Jun 17 2027 560.00 Call
optionOPRA
InactiveSep 21, 2026
235.80USD+3.639%(+8.28)1Vol120OI
SPY270617C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 235.80 | 235.80 | 235.80 | 235.80 | +3.639% | 1 | 121 | 0.000% |
| 2026-09-08 | 227.62 | 227.63 | 227.52 | 227.52 | +9.185% | 68 | 93 | +3.639% |
| 2026-07-31 | 208.33 | 208.42 | 208.30 | 208.38 | +3.863% | 10 | 101 | +13.159% |
| 2026-07-29 | 200.57 | 200.63 | 200.57 | 200.63 | -7.030% | 2 | 101 | +17.530% |
| 2026-06-22 | 220.00 | 220.00 | 215.80 | 215.80 | -1.443% | 2 | 101 | +9.268% |
| 2026-06-17 | 218.96 | 218.96 | 218.96 | 218.96 | +2.808% | 1 | 100 | +7.691% |
| 2026-06-08 | 213.70 | 213.70 | 212.98 | 212.98 | -1.812% | 25 | 92 | +10.715% |
| 2026-05-22 | 216.91 | 216.91 | 216.91 | 216.91 | +2.611% | 1 | 91 | +8.709% |
| 2026-05-15 | 211.39 | 211.39 | 211.39 | 211.39 | -3.633% | 1 | 91 | +11.547% |
| 2026-05-14 | 216.87 | 219.41 | 216.87 | 219.36 | +4.169% | 12 | 81 | +7.495% |
| 2026-05-11 | 210.58 | 210.58 | 210.58 | 210.58 | +1.226% | 1 | 81 | +11.976% |
| 2026-05-08 | 207.96 | 208.03 | 207.96 | 208.03 | +12.876% | 2 | 80 | +13.349% |
| 2026-04-23 | 184.30 | 184.30 | 184.30 | 184.30 | -0.647% | 1 | 80 | +27.944% |
| 2026-04-22 | 185.50 | 185.50 | 185.50 | 185.50 | +5.602% | 1 | 79 | +27.116% |
| 2026-04-16 | 175.66 | 175.66 | 175.66 | 175.66 | +5.186% | 1 | 78 | +34.237% |
| 2026-04-14 | 167.42 | 167.42 | 167.00 | 167.00 | +5.817% | 3 | 78 | +41.198% |
| 2026-04-13 | 157.00 | 157.82 | 157.00 | 157.82 | +3.036% | 5 | 79 | +49.411% |
| 2026-04-08 | 153.17 | 153.17 | 153.17 | 153.17 | +9.509% | 2 | 81 | +53.947% |
| 2026-04-06 | 140.00 | 140.00 | 139.87 | 139.87 | +2.102% | 3 | 82 | +68.585% |
| 2026-04-02 | 139.71 | 139.71 | 136.83 | 136.99 | +10.476% | 4 | 82 | +72.129% |
| 2026-03-30 | 124.00 | 124.00 | 124.00 | 124.00 | -4.806% | 1 | 82 | +90.161% |
| 2026-03-27 | 130.26 | 130.26 | 130.26 | 130.26 | -3.689% | 1 | 81 | +81.023% |
| 2026-03-26 | 135.25 | 135.25 | 135.25 | 135.25 | -4.954% | 1 | 81 | +74.344% |
| 2026-03-25 | 142.66 | 142.66 | 142.30 | 142.30 | +0.346% | 4 | 81 | +65.706% |
| 2026-03-24 | 137.35 | 141.81 | 137.35 | 141.81 | +0.667% | 3 | 83 | +66.279% |
| 2026-03-23 | 140.87 | 140.87 | 140.87 | 140.87 | -0.071% | 1 | 81 | +67.388% |
| 2026-03-19 | 142.72 | 142.83 | 140.97 | 140.97 | -6.686% | 3 | 81 | +67.270% |
| 2026-03-16 | 150.24 | 151.07 | 150.24 | 151.07 | -0.645% | 6 | 79 | +56.087% |
| 2026-03-13 | 152.05 | 152.05 | 152.05 | 152.05 | -2.513% | 1 | 77 | +55.081% |
| 2026-03-11 | 155.97 | 155.97 | 155.97 | 155.97 | -2.360% | 2 | 76 | +51.183% |
| 2026-03-10 | 159.71 | 159.74 | 159.71 | 159.74 | +8.335% | 2 | 74 | +47.615% |
| 2026-03-09 | 147.45 | 147.45 | 147.45 | 147.45 | -3.140% | 1 | 74 | +59.919% |
| 2026-03-06 | 152.16 | 152.23 | 152.16 | 152.23 | -4.137% | 2 | 73 | +54.897% |
| 2026-03-03 | 157.03 | 158.80 | 152.67 | 158.80 | -2.910% | 10 | 73 | +48.489% |
| 2026-03-02 | 163.56 | 163.56 | 163.56 | 163.56 | +0.344% | 1 | 72 | +44.167% |
| 2026-02-27 | 163.00 | 163.00 | 163.00 | 163.00 | -1.439% | 1 | 72 | +44.663% |
| 2026-02-18 | 165.38 | 165.38 | 165.38 | 165.38 | +3.362% | 1 | 71 | +42.581% |
| 2026-02-17 | 160.00 | 160.00 | 160.00 | 160.00 | -8.035% | 1 | 71 | +47.375% |
| 2026-02-11 | 173.53 | 173.98 | 173.53 | 173.98 | +10.344% | 2 | 70 | +35.533% |
| 2026-02-05 | 157.67 | 157.67 | 157.67 | 157.67 | -10.160% | 1 | 69 | +49.553% |
| 2026-01-28 | 175.50 | 175.50 | 175.50 | 175.50 | +3.241% | 1 | 69 | +34.359% |
| 2026-01-14 | 170.03 | 170.03 | 169.99 | 169.99 | -2.445% | 4 | 69 | +38.714% |
| 2026-01-13 | 174.95 | 174.95 | 173.95 | 174.25 | +3.474% | 5 | 68 | +35.323% |
| 2025-12-30 | 168.40 | 168.40 | 168.40 | 168.40 | -1.520% | 2 | 65 | +40.024% |
| 2025-12-24 | 171.00 | 171.00 | 171.00 | 171.00 | +2.395% | 1 | 65 | +37.895% |
| 2025-12-22 | 166.00 | 167.00 | 166.00 | 167.00 | +0.906% | 2 | 65 | +41.198% |
| 2025-12-01 | 165.50 | 165.50 | 165.50 | 165.50 | +3.192% | 3 | 66 | +42.477% |
| 2025-11-25 | 160.35 | 160.38 | 160.35 | 160.38 | +6.842% | 8 | 63 | +47.026% |
| 2025-11-21 | 146.38 | 150.34 | 146.38 | 150.11 | +1.371% | 150 | 55 | +57.085% |
| 2025-11-20 | 153.49 | 153.49 | 148.08 | 148.08 | -1.529% | 250 | 151 | +59.238% |
| 2025-11-19 | 150.12 | 152.50 | 150.12 | 150.38 | -8.361% | 300 | 401 | +56.803% |
| 2025-11-13 | 164.10 | 164.10 | 164.10 | 164.10 | -4.052% | 1 | 701 | +43.693% |
| 2025-11-12 | 170.78 | 171.03 | 170.53 | 171.03 | +0.346% | 200 | 700 | +37.871% |
| 2025-11-11 | 169.28 | 170.85 | 169.28 | 170.44 | +6.498% | 300 | 500 | +38.348% |
| 2025-11-07 | 160.02 | 160.04 | 159.92 | 160.04 | +0.427% | 100 | 200 | +47.338% |
| 2025-11-06 | 162.14 | 162.14 | 159.36 | 159.36 | 0.000% | 100 | 100 | +47.967% |