SPY270617C00590000
SPY Jun 17 2027 590.00 Call
optionOPRA
EODOct 23, 2026
196.12USD-6.556%(-13.76)1Vol79OI
SPY270617C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 196.12 | 196.12 | 196.12 | 196.12 | -6.556% | 1 | 80 | 0.000% |
| 2026-10-06 | 209.88 | 209.88 | 209.88 | 209.88 | +4.898% | 1 | 80 | -6.556% |
| 2026-09-08 | 200.20 | 200.20 | 200.08 | 200.08 | -4.043% | 2 | 80 | -1.979% |
| 2026-08-07 | 208.51 | 208.51 | 208.51 | 208.51 | +1.410% | 3 | 80 | -5.942% |
| 2026-08-04 | 205.61 | 205.61 | 205.61 | 205.61 | +16.685% | 1 | 80 | -4.616% |
| 2026-07-29 | 176.21 | 176.21 | 176.21 | 176.21 | -9.941% | 1 | 79 | +11.299% |
| 2026-07-15 | 195.66 | 195.66 | 195.66 | 195.66 | +5.506% | 8 | 79 | +0.235% |
| 2026-07-02 | 185.00 | 185.45 | 185.00 | 185.45 | -2.369% | 2 | 78 | +5.754% |
| 2026-07-01 | 189.95 | 189.95 | 189.95 | 189.95 | +4.945% | 1 | 79 | +3.248% |
| 2026-06-29 | 181.00 | 181.00 | 181.00 | 181.00 | +1.932% | 1 | 79 | +8.354% |
| 2026-06-26 | 177.57 | 177.57 | 177.57 | 177.57 | -2.208% | 1 | 79 | +10.447% |
| 2026-06-24 | 181.58 | 181.58 | 181.58 | 181.58 | +0.320% | 2 | 77 | +8.007% |
| 2026-06-23 | 181.00 | 181.00 | 181.00 | 181.00 | -4.917% | 1 | 77 | +8.354% |
| 2026-06-22 | 190.36 | 190.36 | 190.36 | 190.36 | +11.322% | 1 | 77 | +3.026% |
| 2026-06-09 | 172.22 | 172.22 | 171.00 | 171.00 | -8.634% | 3 | 77 | +14.690% |
| 2026-06-08 | 187.16 | 187.16 | 187.16 | 187.16 | -1.448% | 6 | 77 | +4.787% |
| 2026-06-05 | 190.08 | 190.08 | 189.91 | 189.91 | -1.509% | 2 | 77 | +3.270% |
| 2026-05-27 | 192.82 | 192.82 | 192.82 | 192.82 | -0.470% | 3 | 77 | +1.711% |
| 2026-05-26 | 193.73 | 193.73 | 193.73 | 193.73 | +4.691% | 1 | 77 | +1.234% |
| 2026-05-20 | 179.83 | 185.05 | 179.83 | 185.05 | -4.751% | 7 | 70 | +5.982% |
| 2026-05-14 | 194.28 | 194.28 | 194.28 | 194.28 | +5.444% | 15 | 70 | +0.947% |
| 2026-05-11 | 183.03 | 184.25 | 183.03 | 184.25 | +0.672% | 35 | 85 | +6.442% |
| 2026-05-08 | 183.02 | 183.02 | 183.02 | 183.02 | +1.537% | 1 | 86 | +7.158% |
| 2026-05-06 | 175.53 | 180.25 | 175.53 | 180.25 | +6.884% | 5 | 89 | +8.804% |
| 2026-05-01 | 168.93 | 169.09 | 168.64 | 168.64 | +4.576% | 4 | 89 | +16.295% |
| 2026-04-30 | 161.26 | 161.26 | 161.26 | 161.26 | +0.068% | 2 | 89 | +21.617% |
| 2026-04-28 | 161.15 | 161.15 | 161.15 | 161.15 | -0.402% | 1 | 87 | +21.700% |
| 2026-04-27 | 161.80 | 161.80 | 161.80 | 161.80 | +1.844% | 1 | 87 | +21.211% |
| 2026-04-23 | 158.87 | 158.87 | 158.87 | 158.87 | -0.226% | 1 | 87 | +23.447% |
| 2026-04-21 | 159.23 | 159.23 | 159.23 | 159.23 | +1.098% | 1 | 88 | +23.168% |
| 2026-04-20 | 157.84 | 157.84 | 157.50 | 157.50 | -0.562% | 5 | 88 | +24.521% |
| 2026-04-17 | 158.39 | 158.39 | 158.39 | 158.39 | +3.658% | 1 | 86 | +23.821% |
| 2026-04-16 | 152.80 | 152.80 | 152.80 | 152.80 | +7.537% | 1 | 87 | +28.351% |
| 2026-04-14 | 142.09 | 142.09 | 142.09 | 142.09 | +4.987% | 1 | 86 | +38.025% |
| 2026-04-10 | 135.34 | 135.34 | 135.34 | 135.34 | +0.640% | 1 | 87 | +44.909% |
| 2026-04-09 | 132.85 | 134.60 | 132.85 | 134.48 | +14.053% | 39 | 86 | +45.836% |
| 2026-04-06 | 117.91 | 117.91 | 117.91 | 117.91 | +2.051% | 1 | 53 | +66.330% |
| 2026-04-02 | 115.55 | 115.55 | 115.54 | 115.54 | -2.259% | 2 | 50 | +69.742% |
| 2026-04-01 | 118.21 | 118.21 | 118.21 | 118.21 | +9.454% | 3 | 50 | +65.908% |
| 2026-03-31 | 108.00 | 108.00 | 108.00 | 108.00 | -11.170% | 1 | 47 | +81.593% |
| 2026-03-25 | 121.58 | 121.58 | 121.58 | 121.58 | -7.754% | 1 | 47 | +61.309% |
| 2026-03-06 | 131.80 | 131.80 | 131.80 | 131.80 | -9.416% | 2 | 46 | +48.801% |
| 2026-02-25 | 145.50 | 145.50 | 145.50 | 145.50 | +3.515% | 1 | 44 | +34.790% |
| 2026-02-13 | 137.48 | 140.56 | 137.48 | 140.56 | -0.028% | 2 | 44 | +39.528% |
| 2026-02-06 | 140.60 | 140.60 | 140.60 | 140.60 | +2.232% | 1 | 44 | +39.488% |
| 2026-02-05 | 136.89 | 137.53 | 136.89 | 137.53 | -0.102% | 4 | 44 | +42.602% |
| 2026-01-21 | 141.23 | 141.23 | 137.38 | 137.67 | -7.274% | 6 | 42 | +42.457% |
| 2026-01-16 | 149.09 | 149.09 | 148.47 | 148.47 | -1.020% | 3 | 50 | +32.094% |
| 2026-01-13 | 150.00 | 150.00 | 150.00 | 150.00 | +0.073% | 1 | 50 | +30.747% |
| 2026-01-12 | 149.89 | 149.89 | 149.89 | 149.89 | +4.250% | 1 | 49 | +30.843% |
| 2026-01-05 | 143.65 | 143.78 | 143.51 | 143.78 | +0.849% | 12 | 48 | +36.403% |
| 2025-12-31 | 142.57 | 142.57 | 142.57 | 142.57 | -0.993% | 1 | 48 | +37.560% |
| 2025-12-30 | 144.00 | 144.00 | 144.00 | 144.00 | -0.090% | 9 | 48 | +36.194% |
| 2025-12-29 | 144.13 | 144.13 | 144.13 | 144.13 | +2.979% | 10 | 48 | +36.072% |
| 2025-12-19 | 139.96 | 139.96 | 139.96 | 139.96 | +2.437% | 19 | 58 | +40.126% |
| 2025-12-18 | 136.63 | 136.63 | 136.63 | 136.63 | -1.293% | 9 | 39 | +43.541% |
| 2025-12-16 | 138.42 | 138.42 | 138.42 | 138.42 | -1.508% | 2 | 39 | +41.685% |
| 2025-12-15 | 140.54 | 140.54 | 140.54 | 140.54 | -2.666% | 4 | 41 | +39.547% |
| 2025-12-12 | 146.61 | 147.00 | 144.39 | 144.39 | -2.353% | 22 | 37 | +35.827% |
| 2025-12-11 | 143.13 | 147.87 | 143.13 | 147.87 | +1.608% | 3 | 25 | +32.630% |
| 2025-12-08 | 145.53 | 145.53 | 145.53 | 145.53 | -1.569% | 1 | 22 | +34.763% |
| 2025-12-05 | 147.85 | 147.85 | 147.85 | 147.85 | +3.871% | 1 | 23 | +32.648% |
| 2025-11-26 | 142.34 | 142.34 | 142.34 | 142.34 | -3.941% | 1 | 21 | +37.783% |
| 2025-11-12 | 147.85 | 148.79 | 147.85 | 148.18 | +3.514% | 7 | 14 | +32.353% |
| 2025-11-04 | 143.15 | 143.15 | 143.15 | 143.15 | -3.719% | 1 | 14 | +37.003% |
| 2025-10-31 | 148.68 | 148.68 | 148.68 | 148.68 | -0.595% | 1 | 13 | +31.907% |
| 2025-10-30 | 149.78 | 149.78 | 149.57 | 149.57 | +2.431% | 3 | 12 | +31.123% |
| 2025-10-27 | 146.09 | 146.09 | 146.02 | 146.02 | +2.925% | 9 | 9 | +34.310% |
| 2025-10-24 | 141.87 | 141.87 | 141.87 | 141.87 | 0.000% | 1 | 0 | +38.239% |