SPY270617C00595000
SPY Jun 17 2027 595.00 Call
optionOPRA
InactiveOct 9, 2026
203.00USD+3.751%(+7.34)1Vol57OI
SPY270617C00595000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 203.00 | 203.00 | 203.00 | 203.00 | +3.751% | 1 | 57 | 0.000% |
| 2026-09-08 | 195.67 | 195.69 | 195.66 | 195.66 | +0.633% | 48 | 36 | +3.751% |
| 2026-09-02 | 194.43 | 194.43 | 194.43 | 194.43 | -1.058% | 1 | 35 | +4.408% |
| 2026-08-26 | 196.51 | 196.51 | 196.51 | 196.51 | -3.492% | 1 | 36 | +3.303% |
| 2026-08-12 | 203.62 | 203.62 | 203.62 | 203.62 | -0.260% | 4 | 36 | -0.304% |
| 2026-08-11 | 204.15 | 204.15 | 204.15 | 204.15 | -1.090% | 1 | 36 | -0.563% |
| 2026-08-05 | 206.46 | 206.46 | 206.40 | 206.40 | +2.366% | 2 | 34 | -1.647% |
| 2026-08-04 | 198.07 | 201.63 | 198.07 | 201.63 | +6.739% | 3 | 35 | +0.679% |
| 2026-08-03 | 188.93 | 188.93 | 188.89 | 188.90 | +3.269% | 3 | 32 | +7.464% |
| 2026-07-21 | 182.92 | 182.92 | 182.92 | 182.92 | +0.671% | 1 | 31 | +10.977% |
| 2026-07-17 | 181.70 | 181.70 | 181.70 | 181.70 | -4.368% | 1 | 30 | +11.723% |
| 2026-07-16 | 190.00 | 190.00 | 190.00 | 190.00 | +0.174% | 2 | 28 | +6.842% |
| 2026-07-15 | 190.29 | 190.29 | 189.67 | 189.67 | +1.450% | 3 | 25 | +7.028% |
| 2026-07-13 | 188.12 | 188.12 | 186.96 | 186.96 | -1.273% | 2 | 27 | +8.579% |
| 2026-07-10 | 189.37 | 189.37 | 189.37 | 189.37 | +1.501% | 1 | 28 | +7.198% |
| 2026-07-09 | 186.57 | 186.57 | 186.57 | 186.57 | -1.019% | 1 | 27 | +8.806% |
| 2026-07-06 | 188.49 | 188.49 | 188.49 | 188.49 | +7.170% | 1 | 27 | +7.698% |
| 2026-06-25 | 175.88 | 175.88 | 175.88 | 175.88 | -0.773% | 1 | 28 | +15.420% |
| 2026-06-23 | 177.25 | 177.25 | 177.25 | 177.25 | -4.648% | 1 | 27 | +14.528% |
| 2026-06-18 | 185.89 | 185.89 | 185.89 | 185.89 | -1.827% | 1 | 27 | +9.204% |
| 2026-06-16 | 189.35 | 189.35 | 189.35 | 189.35 | -1.825% | 1 | 27 | +7.209% |
| 2026-06-15 | 189.76 | 192.87 | 189.76 | 192.87 | +5.319% | 2 | 27 | +5.252% |
| 2026-06-12 | 183.13 | 183.13 | 183.13 | 183.13 | -0.575% | 1 | 26 | +10.850% |
| 2026-06-05 | 189.31 | 189.31 | 183.88 | 184.19 | -5.510% | 4 | 23 | +10.212% |
| 2026-06-03 | 194.93 | 194.93 | 194.93 | 194.93 | -0.021% | 1 | 22 | +4.140% |
| 2026-05-29 | 194.97 | 194.97 | 194.97 | 194.97 | +0.833% | 4 | 22 | +4.119% |
| 2026-05-28 | 193.36 | 193.36 | 193.36 | 193.36 | +2.210% | 2 | 21 | +4.986% |
| 2026-05-27 | 188.95 | 189.24 | 188.95 | 189.18 | +17.503% | 5 | 19 | +7.305% |
| 2026-04-30 | 161.00 | 161.00 | 161.00 | 161.00 | +3.331% | 4 | 19 | +26.087% |
| 2026-04-29 | 155.81 | 155.81 | 155.81 | 155.81 | -1.703% | 4 | 21 | +30.287% |
| 2026-04-27 | 158.51 | 158.51 | 158.51 | 158.51 | +0.304% | 5 | 18 | +28.068% |
| 2026-04-24 | 158.23 | 158.23 | 157.63 | 158.03 | +2.285% | 8 | 23 | +28.457% |
| 2026-04-23 | 154.50 | 154.50 | 154.50 | 154.50 | +0.195% | 4 | 28 | +31.392% |
| 2026-04-20 | 154.20 | 154.20 | 154.20 | 154.20 | +0.332% | 1 | 24 | +31.647% |
| 2026-04-17 | 153.69 | 153.69 | 153.69 | 153.69 | +3.978% | 1 | 23 | +32.084% |
| 2026-04-16 | 147.81 | 147.81 | 147.81 | 147.81 | +3.003% | 1 | 24 | +37.338% |
| 2026-04-15 | 143.50 | 143.50 | 143.50 | 143.50 | +2.735% | 1 | 23 | +41.463% |
| 2026-04-14 | 139.68 | 139.68 | 139.68 | 139.68 | +11.007% | 1 | 24 | +45.332% |
| 2026-04-08 | 125.83 | 125.83 | 125.83 | 125.83 | +13.360% | 1 | 23 | +61.329% |
| 2026-04-07 | 111.00 | 111.00 | 111.00 | 111.00 | -1.500% | 1 | 22 | +82.883% |
| 2026-04-02 | 112.69 | 112.69 | 112.69 | 112.69 | +0.080% | 1 | 22 | +80.140% |
| 2026-04-01 | 114.68 | 114.68 | 112.60 | 112.60 | +3.284% | 2 | 22 | +80.284% |
| 2026-03-31 | 102.62 | 109.02 | 102.62 | 109.02 | +13.918% | 3 | 21 | +86.204% |
| 2026-03-30 | 95.69 | 95.71 | 95.69 | 95.70 | -3.275% | 3 | 23 | +112.121% |
| 2026-03-27 | 100.00 | 100.00 | 98.94 | 98.94 | -18.069% | 3 | 23 | +105.175% |
| 2026-03-18 | 120.76 | 120.76 | 120.76 | 120.76 | -1.893% | 1 | 21 | +68.102% |
| 2026-03-16 | 123.09 | 123.09 | 123.09 | 123.09 | +1.870% | 2 | 20 | +64.920% |
| 2026-03-13 | 120.69 | 120.83 | 120.69 | 120.83 | -7.054% | 2 | 20 | +68.005% |
| 2026-03-10 | 130.00 | 130.00 | 130.00 | 130.00 | +2.930% | 1 | 20 | +56.154% |
| 2026-03-06 | 125.87 | 126.30 | 125.87 | 126.30 | -4.137% | 2 | 21 | +60.728% |
| 2026-03-03 | 131.75 | 131.75 | 131.75 | 131.75 | -3.416% | 1 | 19 | +54.080% |
| 2026-03-02 | 136.41 | 136.41 | 136.41 | 136.41 | +0.405% | 1 | 20 | +48.816% |
| 2026-02-24 | 135.86 | 135.86 | 135.86 | 135.86 | -0.549% | 1 | 19 | +49.419% |
| 2026-02-23 | 136.61 | 136.61 | 136.61 | 136.61 | -0.935% | 1 | 18 | +48.598% |
| 2026-02-20 | 137.90 | 137.90 | 137.90 | 137.90 | +1.771% | 1 | 17 | +47.208% |
| 2026-02-17 | 135.50 | 135.50 | 135.50 | 135.50 | -4.611% | 1 | 16 | +49.815% |
| 2026-02-09 | 142.05 | 142.05 | 142.05 | 142.05 | +8.684% | 1 | 15 | +42.907% |
| 2026-02-05 | 134.30 | 134.50 | 130.70 | 130.70 | -3.897% | 13 | 16 | +55.318% |
| 2026-02-04 | 136.00 | 136.00 | 136.00 | 136.00 | -2.739% | 1 | 3 | +49.265% |
| 2026-01-21 | 139.83 | 139.83 | 139.83 | 139.83 | -1.452% | 1 | 2 | +45.176% |
| 2025-12-23 | 141.89 | 141.89 | 141.89 | 141.89 | +0.631% | 1 | 1 | +43.069% |
| 2025-12-09 | 141.00 | 141.00 | 141.00 | 141.00 | -0.627% | 1 | 1 | +43.972% |
| 2025-12-05 | 141.89 | 141.89 | 141.89 | 141.89 | +15.734% | 1 | 1 | +43.069% |
| 2025-11-20 | 135.50 | 135.50 | 122.60 | 122.60 | 0.000% | 2 | 0 | +65.579% |