SPY270617C00580000
SPY Jun 17 2027 580.00 Call
optionOPRA
EODOct 22, 2026
204.23USD-5.348%(-11.54)3Vol286OI
SPY270617C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 206.84 | 206.84 | 204.23 | 204.23 | -5.348% | 3 | 286 | 0.000% |
| 2026-10-14 | 215.77 | 215.77 | 215.77 | 215.77 | -0.567% | 9 | 277 | -5.348% |
| 2026-10-09 | 216.50 | 217.00 | 216.50 | 217.00 | +1.620% | 9 | 271 | -5.885% |
| 2026-10-07 | 215.70 | 215.70 | 213.54 | 213.54 | -3.091% | 34 | 271 | -4.360% |
| 2026-10-06 | 220.48 | 220.52 | 220.32 | 220.35 | +5.968% | 16 | 271 | -7.316% |
| 2026-09-28 | 207.94 | 207.94 | 207.94 | 207.94 | -3.615% | 1 | 270 | -1.784% |
| 2026-09-22 | 215.74 | 215.74 | 215.74 | 215.74 | +5.121% | 1 | 269 | -5.335% |
| 2026-09-09 | 205.23 | 205.23 | 205.23 | 205.23 | -0.523% | 5 | 269 | -0.487% |
| 2026-09-01 | 206.41 | 206.41 | 206.31 | 206.31 | -1.339% | 5 | 272 | -1.008% |
| 2026-08-31 | 209.11 | 209.11 | 209.11 | 209.11 | -3.369% | 1 | 272 | -2.334% |
| 2026-08-07 | 216.40 | 216.40 | 216.40 | 216.40 | -1.363% | 1 | 272 | -5.624% |
| 2026-08-05 | 219.39 | 219.39 | 219.39 | 219.39 | +0.638% | 100 | 172 | -6.910% |
| 2026-08-04 | 218.00 | 218.00 | 218.00 | 218.00 | +13.477% | 1 | 173 | -6.317% |
| 2026-07-20 | 192.11 | 192.11 | 192.11 | 192.11 | +1.581% | 1 | 173 | +6.309% |
| 2026-06-25 | 189.14 | 189.14 | 188.98 | 189.12 | -2.520% | 115 | 94 | +7.990% |
| 2026-06-24 | 194.01 | 194.01 | 194.01 | 194.01 | +0.476% | 1 | 95 | +5.268% |
| 2026-06-23 | 193.09 | 193.09 | 193.09 | 193.09 | -3.945% | 1 | 94 | +5.769% |
| 2026-06-18 | 201.02 | 201.02 | 201.02 | 201.02 | +2.556% | 2 | 96 | +1.597% |
| 2026-06-17 | 196.01 | 196.01 | 196.01 | 196.01 | -3.519% | 1 | 96 | +4.194% |
| 2026-06-16 | 203.16 | 203.16 | 203.16 | 203.16 | -1.139% | 1 | 96 | +0.527% |
| 2026-06-15 | 205.50 | 205.50 | 205.50 | 205.50 | +13.242% | 1 | 96 | -0.618% |
| 2026-06-10 | 189.69 | 189.69 | 181.47 | 181.47 | -0.417% | 4 | 96 | +12.542% |
| 2026-06-09 | 183.89 | 183.89 | 182.23 | 182.23 | -6.850% | 2 | 96 | +12.073% |
| 2026-06-08 | 195.63 | 195.63 | 195.63 | 195.63 | -7.152% | 1 | 97 | +4.396% |
| 2026-06-02 | 210.64 | 210.70 | 210.64 | 210.70 | +2.177% | 2 | 97 | -3.071% |
| 2026-05-28 | 206.21 | 206.21 | 206.21 | 206.21 | +1.083% | 2 | 97 | -0.960% |
| 2026-05-27 | 204.00 | 204.00 | 204.00 | 204.00 | +6.728% | 1 | 97 | +0.113% |
| 2026-05-21 | 191.14 | 191.14 | 191.14 | 191.14 | -1.398% | 1 | 97 | +6.848% |
| 2026-05-13 | 193.85 | 193.85 | 193.85 | 193.85 | +3.167% | 1 | 96 | +5.355% |
| 2026-05-12 | 187.90 | 187.90 | 187.90 | 187.90 | -2.033% | 2 | 97 | +8.691% |
| 2026-05-08 | 191.80 | 191.80 | 191.80 | 191.80 | +0.756% | 2 | 97 | +6.481% |
| 2026-05-07 | 190.36 | 190.36 | 190.36 | 190.36 | +1.482% | 1 | 97 | +7.286% |
| 2026-05-06 | 185.10 | 187.58 | 185.10 | 187.58 | +8.234% | 6 | 94 | +8.876% |
| 2026-05-04 | 175.71 | 175.71 | 173.31 | 173.31 | +1.612% | 18 | 84 | +17.841% |
| 2026-04-24 | 170.56 | 170.56 | 170.56 | 170.56 | +1.633% | 7 | 84 | +19.741% |
| 2026-04-23 | 167.82 | 167.82 | 167.82 | 167.82 | +1.298% | 4 | 77 | +21.696% |
| 2026-04-22 | 167.26 | 167.26 | 165.67 | 165.67 | -1.375% | 2 | 75 | +23.275% |
| 2026-04-17 | 167.36 | 169.63 | 167.36 | 167.98 | +4.987% | 3 | 75 | +21.580% |
| 2026-04-16 | 160.27 | 160.27 | 159.67 | 160.00 | +1.775% | 3 | 76 | +27.644% |
| 2026-04-15 | 156.59 | 157.21 | 154.48 | 157.21 | +3.844% | 9 | 76 | +29.909% |
| 2026-04-14 | 149.50 | 151.39 | 149.50 | 151.39 | +8.914% | 4 | 69 | +34.903% |
| 2026-04-09 | 139.00 | 139.00 | 139.00 | 139.00 | +1.608% | 5 | 67 | +46.928% |
| 2026-04-08 | 136.80 | 136.80 | 136.80 | 136.80 | +7.929% | 5 | 67 | +49.291% |
| 2026-04-07 | 126.75 | 126.75 | 126.75 | 126.75 | +5.625% | 1 | 62 | +61.128% |
| 2026-03-31 | 112.50 | 120.00 | 112.50 | 120.00 | +10.599% | 7 | 62 | +70.192% |
| 2026-03-30 | 106.05 | 108.50 | 106.03 | 108.50 | -2.437% | 4 | 62 | +88.230% |
| 2026-03-27 | 111.21 | 111.21 | 111.21 | 111.21 | -12.433% | 1 | 60 | +83.644% |
| 2026-03-19 | 125.00 | 127.00 | 125.00 | 127.00 | -3.179% | 6 | 59 | +60.811% |
| 2026-03-13 | 131.17 | 131.17 | 131.17 | 131.17 | -2.338% | 1 | 55 | +55.699% |
| 2026-03-12 | 135.91 | 135.91 | 134.28 | 134.31 | -4.249% | 37 | 55 | +52.059% |
| 2026-03-11 | 140.27 | 140.27 | 140.27 | 140.27 | -2.128% | 4 | 33 | +45.598% |
| 2026-03-10 | 140.00 | 143.32 | 140.00 | 143.32 | +1.065% | 3 | 29 | +42.499% |
| 2026-03-09 | 133.24 | 141.81 | 133.24 | 141.81 | -4.838% | 2 | 29 | +44.017% |
| 2026-03-02 | 149.02 | 149.02 | 149.02 | 149.02 | -2.218% | 1 | 28 | +37.049% |
| 2026-02-25 | 152.40 | 152.40 | 152.40 | 152.40 | +2.083% | 1 | 27 | +34.009% |
| 2026-02-24 | 149.29 | 149.29 | 149.29 | 149.29 | +1.323% | 10 | 27 | +36.801% |
| 2026-02-19 | 147.34 | 147.34 | 147.34 | 147.34 | -1.187% | 2 | 17 | +38.611% |
| 2026-02-18 | 149.11 | 149.11 | 149.11 | 149.11 | -5.025% | 4 | 17 | +36.966% |
| 2026-02-10 | 157.00 | 157.00 | 157.00 | 157.00 | +4.862% | 5 | 13 | +30.083% |
| 2026-02-06 | 149.72 | 149.72 | 149.72 | 149.72 | +4.422% | 4 | 13 | +36.408% |
| 2026-02-05 | 143.38 | 143.38 | 143.38 | 143.38 | -6.932% | 2 | 10 | +42.440% |
| 2026-02-03 | 154.06 | 154.06 | 154.06 | 154.06 | -0.830% | 1 | 9 | +32.565% |
| 2026-01-26 | 155.35 | 155.35 | 155.35 | 155.35 | +2.036% | 1 | 9 | +31.464% |
| 2026-01-21 | 152.25 | 152.25 | 152.25 | 152.25 | +5.604% | 6 | 9 | +34.141% |
| 2026-01-20 | 144.17 | 144.17 | 144.17 | 144.17 | -3.662% | 2 | 3 | +41.659% |
| 2025-12-22 | 149.65 | 149.65 | 149.65 | 149.65 | +0.060% | 1 | 3 | +36.472% |
| 2025-12-01 | 149.56 | 149.56 | 149.56 | 149.56 | +15.714% | 1 | 3 | +36.554% |
| 2025-11-21 | 129.25 | 129.25 | 129.25 | 129.25 | -4.963% | 1 | 2 | +58.012% |
| 2025-11-18 | 136.00 | 136.00 | 136.00 | 136.00 | 0.000% | 1 | 1 | +50.169% |